date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-02-02 14:30:00,8.82,8.82,8.81,8.81,385600.0,6.6562,6.6562,6.6486,6.6486,385600.0
2004-02-02 15:00:00,8.81,8.82,8.79,8.8,404800.0,6.6486,6.6562,6.6335,6.6411,404800.0
2004-02-02 15:30:00,8.8,8.8,8.75,8.78,869600.0,6.6411,6.6411,6.6034,6.626,869600.0
2004-02-03 09:30:00,8.75,8.83,8.74,8.83,422400.0,6.6034,6.6637,6.5958,6.6637,422400.0
2004-02-03 10:00:00,8.83,8.83,8.8,8.82,369600.0,6.6637,6.6637,6.6411,6.6562,369600.0
2004-02-03 10:30:00,8.82,8.82,8.8,8.8,536800.0,6.6562,6.6562,6.6411,6.6411,536800.0
2004-02-03 11:00:00,8.8,8.81,8.78,8.79,266400.0,6.6411,6.6486,6.626,6.6335,266400.0
2004-02-03 11:30:00,8.79,8.79,8.74,8.74,213600.0,6.6335,6.6335,6.5958,6.5958,213600.0
2004-02-03 12:00:00,8.75,8.78,8.73,8.78,437600.0,6.6034,6.626,6.5883,6.626,437600.0
2004-02-03 12:30:00,8.78,8.79,8.77,8.79,806400.0,6.626,6.6335,6.6185,6.6335,806400.0
2004-02-03 13:00:00,8.79,8.81,8.79,8.81,555200.0,6.6335,6.6486,6.6335,6.6486,555200.0
2004-02-03 13:30:00,8.81,8.81,8.79,8.8,432800.0,6.6486,6.6486,6.6335,6.6411,432800.0
2004-02-03 14:00:00,8.8,8.8,8.76,8.76,412800.0,6.6411,6.6411,6.6109,6.6109,412800.0
2004-02-03 14:30:00,8.76,8.76,8.74,8.76,720800.0,6.6109,6.6109,6.5958,6.6109,720800.0
2004-02-03 15:00:00,8.75,8.77,8.75,8.76,533600.0,6.6034,6.6185,6.6034,6.6109,533600.0
2004-02-03 15:30:00,8.76,8.77,8.75,8.76,768800.0,6.6109,6.6185,6.6034,6.6109,768800.0
2004-02-04 09:30:00,8.74,8.89,8.73,8.86,1037600.0,6.5958,6.709,6.5883,6.6864,1037600.0
2004-02-04 10:00:00,8.86,8.86,8.81,8.85,1104000.0,6.6864,6.6864,6.6486,6.6788,1104000.0
2004-02-04 10:30:00,8.85,8.89,8.85,8.88,3001600.0,6.6788,6.709,6.6788,6.7015,3001600.0
2004-02-04 11:00:00,8.88,8.89,8.87,8.88,915200.0,6.7015,6.709,6.6939,6.7015,915200.0
2004-02-04 11:30:00,8.88,8.91,8.88,8.89,725600.0,6.7015,6.7241,6.7015,6.709,725600.0
2004-02-04 12:00:00,8.89,8.91,8.89,8.9,552000.0,6.709,6.7241,6.709,6.7166,552000.0
2004-02-04 12:30:00,8.9,8.93,8.89,8.93,853600.0,6.7166,6.7392,6.709,6.7392,853600.0
2004-02-04 13:00:00,8.93,8.93,8.9,8.9,790400.0,6.7392,6.7392,6.7166,6.7166,790400.0
2004-02-04 13:30:00,8.9,8.92,8.88,8.89,516000.0,6.7166,6.7317,6.7015,6.709,516000.0
2004-02-04 14:00:00,8.89,8.89,8.85,8.86,985600.0,6.709,6.709,6.6788,6.6864,985600.0
2004-02-04 14:30:00,8.87,8.89,8.86,8.86,432000.0,6.6939,6.709,6.6864,6.6864,432000.0
2004-02-04 15:00:00,8.86,8.89,8.85,8.85,432800.0,6.6864,6.709,6.6788,6.6788,432800.0
2004-02-04 15:30:00,8.85,8.86,8.83,8.84,992000.0,6.6788,6.6864,6.6637,6.6713,992000.0
2004-02-05 09:30:00,8.84,8.91,8.81,8.88,614400.0,6.6713,6.7241,6.6486,6.7015,614400.0
2004-02-05 10:00:00,8.88,8.89,8.86,8.86,708800.0,6.7015,6.709,6.6864,6.6864,708800.0
2004-02-05 10:30:00,8.86,8.9,8.86,8.88,386400.0,6.6864,6.7166,6.6864,6.7015,386400.0
2004-02-05 11:00:00,8.88,8.9,8.87,8.87,467200.0,6.7015,6.7166,6.6939,6.6939,467200.0
2004-02-05 11:30:00,8.87,8.88,8.86,8.86,319200.0,6.6939,6.7015,6.6864,6.6864,319200.0
2004-02-05 12:00:00,8.86,8.88,8.86,8.87,448000.0,6.6864,6.7015,6.6864,6.6939,448000.0
2004-02-05 12:30:00,8.87,8.88,8.85,8.86,511200.0,6.6939,6.7015,6.6788,6.6864,511200.0
2004-02-05 13:00:00,8.86,8.86,8.84,8.84,644800.0,6.6864,6.6864,6.6713,6.6713,644800.0
2004-02-05 13:30:00,8.85,8.86,8.83,8.83,209600.0,6.6788,6.6864,6.6637,6.6637,209600.0
2004-02-05 14:00:00,8.83,8.84,8.8,8.81,718400.0,6.6637,6.6713,6.6411,6.6486,718400.0
2004-02-05 14:30:00,8.81,8.83,8.8,8.8,284000.0,6.6486,6.6637,6.6411,6.6411,284000.0
2004-02-05 15:00:00,8.8,8.83,8.78,8.83,867200.0,6.6411,6.6637,6.626,6.6637,867200.0
2004-02-05 15:30:00,8.83,8.85,8.81,8.83,797600.0,6.6637,6.6788,6.6486,6.6637,797600.0
2004-02-06 09:30:00,8.83,8.87,8.83,8.87,401600.0,6.6637,6.6939,6.6637,6.6939,401600.0
2004-02-06 10:00:00,8.87,8.91,8.87,8.9,349600.0,6.6939,6.7241,6.6939,6.7166,349600.0
2004-02-06 10:30:00,8.9,8.91,8.87,8.89,402400.0,6.7166,6.7241,6.6939,6.709,402400.0
2004-02-06 11:00:00,8.89,8.89,8.87,8.87,408000.0,6.709,6.709,6.6939,6.6939,408000.0
2004-02-06 11:30:00,8.87,8.87,8.85,8.86,194400.0,6.6939,6.6939,6.6788,6.6864,194400.0
2004-02-06 12:00:00,8.86,8.88,8.85,8.86,173600.0,6.6864,6.7015,6.6788,6.6864,173600.0
2004-02-06 12:30:00,8.86,8.86,8.83,8.83,289600.0,6.6864,6.6864,6.6637,6.6637,289600.0
2004-02-06 13:00:00,8.82,8.85,8.82,8.83,216000.0,6.6562,6.6788,6.6562,6.6637,216000.0
2004-02-06 13:30:00,8.83,8.87,8.83,8.87,363200.0,6.6637,6.6939,6.6637,6.6939,363200.0
2004-02-06 14:00:00,8.87,8.88,8.87,8.87,265600.0,6.6939,6.7015,6.6939,6.6939,265600.0
2004-02-06 14:30:00,8.87,8.88,8.86,8.87,219200.0,6.6939,6.7015,6.6864,6.6939,219200.0
2004-02-06 15:00:00,8.87,8.89,8.86,8.87,657600.0,6.6939,6.709,6.6864,6.6939,657600.0
2004-02-06 15:30:00,8.87,8.88,8.85,8.88,1279200.0,6.6939,6.7015,6.6788,6.7015,1279200.0
2004-02-09 09:30:00,8.89,8.96,8.89,8.95,585600.0,6.709,6.7618,6.709,6.7543,585600.0
2004-02-09 10:00:00,8.95,8.96,8.94,8.94,514400.0,6.7543,6.7618,6.7467,6.7467,514400.0
2004-02-09 10:30:00,8.94,8.97,8.93,8.96,412800.0,6.7467,6.7694,6.7392,6.7618,412800.0
2004-02-09 11:00:00,8.96,8.99,8.96,8.99,412800.0,6.7618,6.7845,6.7618,6.7845,412800.0
2004-02-09 11:30:00,8.99,8.99,8.97,8.98,376000.0,6.7845,6.7845,6.7694,6.7769,376000.0
2004-02-09 12:00:00,8.98,8.99,8.95,8.95,335200.0,6.7769,6.7845,6.7543,6.7543,335200.0
2004-02-09 12:30:00,8.95,8.97,8.95,8.96,346400.0,6.7543,6.7694,6.7543,6.7618,346400.0
2004-02-09 13:00:00,8.96,8.99,8.96,8.99,257600.0,6.7618,6.7845,6.7618,6.7845,257600.0
2004-02-09 13:30:00,8.99,9.0,8.99,8.99,1504800.0,6.7845,6.792,6.7845,6.7845,1504800.0
2004-02-09 14:00:00,8.99,9.0,8.96,8.96,440800.0,6.7845,6.792,6.7618,6.7618,440800.0
2004-02-09 14:30:00,8.96,8.96,8.96,8.96,317600.0,6.7618,6.7618,6.7618,6.7618,317600.0
2004-02-09 15:00:00,8.96,8.97,8.96,8.96,392000.0,6.7618,6.7694,6.7618,6.7618,392000.0
2004-02-09 15:30:00,8.96,8.96,8.95,8.96,971200.0,6.7618,6.7618,6.7543,6.7618,971200.0
2004-02-10 10:00:00,8.95,8.96,8.95,8.95,129600.0,6.7543,6.7618,6.7543,6.7543,129600.0
2004-02-10 10:30:00,8.95,8.97,8.95,8.97,273600.0,6.7543,6.7694,6.7543,6.7694,273600.0
2004-02-10 11:00:00,8.97,8.99,8.97,8.99,172800.0,6.7694,6.7845,6.7694,6.7845,172800.0
2004-02-10 11:30:00,8.99,8.99,8.99,8.99,236000.0,6.7845,6.7845,6.7845,6.7845,236000.0
2004-02-10 12:00:00,8.99,9.0,8.99,8.99,259200.0,6.7845,6.792,6.7845,6.7845,259200.0
2004-02-10 12:30:00,8.99,9.01,8.98,9.01,788000.0,6.7845,6.7996,6.7769,6.7996,788000.0
2004-02-10 13:00:00,9.01,9.02,9.01,9.02,336000.0,6.7996,6.8071,6.7996,6.8071,336000.0
2004-02-10 13:30:00,9.02,9.03,9.01,9.03,512000.0,6.8071,6.8147,6.7996,6.8147,512000.0
2004-02-10 14:00:00,9.03,9.05,9.02,9.03,620000.0,6.8147,6.8298,6.8071,6.8147,620000.0
2004-02-10 14:30:00,9.03,9.05,9.01,9.03,496800.0,6.8147,6.8298,6.7996,6.8147,496800.0
2004-02-10 15:00:00,9.03,9.04,9.02,9.03,595200.0,6.8147,6.8222,6.8071,6.8147,595200.0
2004-02-10 15:30:00,9.03,9.03,9.03,9.03,1358400.0,6.8147,6.8147,6.8147,6.8147,1358400.0
2004-02-11 09:30:00,9.03,9.06,9.03,9.06,587200.0,6.8147,6.8373,6.8147,6.8373,587200.0
2004-02-11 10:00:00,9.06,9.06,9.04,9.04,356000.0,6.8373,6.8373,6.8222,6.8222,356000.0
2004-02-11 10:30:00,9.04,9.06,9.04,9.05,572800.0,6.8222,6.8373,6.8222,6.8298,572800.0
2004-02-11 11:00:00,9.05,9.14,9.05,9.13,1380000.0,6.8298,6.8977,6.8298,6.8901,1380000.0
2004-02-11 11:30:00,9.13,9.17,9.12,9.14,633600.0,6.8901,6.9203,6.8826,6.8977,633600.0
2004-02-11 12:00:00,9.14,9.14,9.13,9.13,488000.0,6.8977,6.8977,6.8901,6.8901,488000.0
2004-02-11 12:30:00,9.13,9.13,9.12,9.12,553600.0,6.8901,6.8901,6.8826,6.8826,553600.0
2004-02-11 13:00:00,9.12,9.13,9.12,9.13,343200.0,6.8826,6.8901,6.8826,6.8901,343200.0
2004-02-11 13:30:00,9.13,9.18,9.13,9.17,564000.0,6.8901,6.9279,6.8901,6.9203,564000.0
2004-02-11 14:00:00,9.17,9.18,9.16,9.17,658400.0,6.9203,6.9279,6.9128,6.9203,658400.0
2004-02-11 14:30:00,9.17,9.18,9.16,9.17,447200.0,6.9203,6.9279,6.9128,6.9203,447200.0
2004-02-11 15:00:00,9.17,9.18,9.16,9.16,618400.0,6.9203,6.9279,6.9128,6.9128,618400.0
2004-02-11 15:30:00,9.16,9.17,9.15,9.15,1499200.0,6.9128,6.9203,6.9052,6.9052,1499200.0
2004-02-12 09:30:00,9.15,9.16,9.13,9.15,893600.0,6.9052,6.9128,6.8901,6.9052,893600.0
2004-02-12 10:00:00,9.15,9.17,9.14,9.15,207200.0,6.9052,6.9203,6.8977,6.9052,207200.0
2004-02-12 10:30:00,9.15,9.15,9.11,9.11,1196000.0,6.9052,6.9052,6.875,6.875,1196000.0
2004-02-12 11:00:00,9.11,9.11,9.07,9.09,1178400.0,6.875,6.875,6.8449,6.8599,1178400.0
2004-02-12 11:30:00,9.09,9.1,9.06,9.06,320800.0,6.8599,6.8675,6.8373,6.8373,320800.0
2004-02-12 12:00:00,9.06,9.08,9.05,9.07,142400.0,6.8373,6.8524,6.8298,6.8449,142400.0
2004-02-12 12:30:00,9.06,9.07,9.05,9.07,168800.0,6.8373,6.8449,6.8298,6.8449,168800.0
2004-02-12 13:00:00,9.08,9.1,9.08,9.08,603200.0,6.8524,6.8675,6.8524,6.8524,603200.0
2004-02-12 13:30:00,9.08,9.09,9.06,9.09,435200.0,6.8524,6.8599,6.8373,6.8599,435200.0
2004-02-12 14:00:00,9.09,9.09,9.06,9.06,508800.0,6.8599,6.8599,6.8373,6.8373,508800.0
2004-02-12 14:30:00,9.06,9.06,9.04,9.06,935200.0,6.8373,6.8373,6.8222,6.8373,935200.0
2004-02-12 15:00:00,9.06,9.07,9.05,9.05,765600.0,6.8373,6.8449,6.8298,6.8298,765600.0
2004-02-12 15:30:00,9.04,9.04,9.03,9.03,1203200.0,6.8222,6.8222,6.8147,6.8147,1203200.0
2004-02-13 09:30:00,9.01,9.08,9.01,9.06,546400.0,6.7996,6.8524,6.7996,6.8373,546400.0
2004-02-13 10:00:00,9.06,9.06,9.02,9.03,236000.0,6.8373,6.8373,6.8071,6.8147,236000.0
2004-02-13 10:30:00,9.03,9.04,8.99,8.99,488000.0,6.8147,6.8222,6.7845,6.7845,488000.0
2004-02-13 11:00:00,9.0,9.02,8.99,9.0,304800.0,6.792,6.8071,6.7845,6.792,304800.0
2004-02-13 11:30:00,8.99,9.0,8.98,8.98,273600.0,6.7845,6.792,6.7769,6.7769,273600.0
2004-02-13 12:00:00,8.98,8.99,8.95,8.95,321600.0,6.7769,6.7845,6.7543,6.7543,321600.0
2004-02-13 12:30:00,8.96,8.97,8.95,8.97,205600.0,6.7618,6.7694,6.7543,6.7694,205600.0
2004-02-13 13:00:00,8.97,8.97,8.95,8.96,148000.0,6.7694,6.7694,6.7543,6.7618,148000.0
2004-02-13 13:30:00,8.95,8.98,8.95,8.96,256800.0,6.7543,6.7769,6.7543,6.7618,256800.0
2004-02-13 14:00:00,8.96,9.0,8.96,9.0,239200.0,6.7618,6.792,6.7618,6.792,239200.0
2004-02-13 14:30:00,9.0,9.01,8.99,8.99,287200.0,6.792,6.7996,6.7845,6.7845,287200.0
2004-02-13 15:00:00,8.99,9.03,8.99,9.02,420800.0,6.7845,6.8147,6.7845,6.8071,420800.0
2004-02-13 15:30:00,9.02,9.05,9.02,9.05,632000.0,6.8071,6.8298,6.8071,6.8298,632000.0
2004-02-17 09:30:00,9.03,9.1,9.03,9.1,577600.0,6.8147,6.8675,6.8147,6.8675,577600.0
2004-02-17 10:00:00,9.1,9.1,9.06,9.08,480800.0,6.8675,6.8675,6.8373,6.8524,480800.0
2004-02-17 10:30:00,9.08,9.08,9.05,9.06,446400.0,6.8524,6.8524,6.8298,6.8373,446400.0
2004-02-17 11:00:00,9.06,9.08,9.05,9.05,315200.0,6.8373,6.8524,6.8298,6.8298,315200.0
2004-02-17 11:30:00,9.06,9.07,9.04,9.06,495200.0,6.8373,6.8449,6.8222,6.8373,495200.0
2004-02-17 12:00:00,9.06,9.07,9.05,9.07,409600.0,6.8373,6.8449,6.8298,6.8449,409600.0
2004-02-17 12:30:00,9.08,9.09,9.07,9.09,458400.0,6.8524,6.8599,6.8449,6.8599,458400.0
2004-02-17 13:00:00,9.09,9.13,9.09,9.12,590400.0,6.8599,6.8901,6.8599,6.8826,590400.0
2004-02-17 13:30:00,9.12,9.15,9.12,9.15,269600.0,6.8826,6.9052,6.8826,6.9052,269600.0
2004-02-17 14:00:00,9.15,9.15,9.14,9.14,290400.0,6.9052,6.9052,6.8977,6.8977,290400.0
2004-02-17 14:30:00,9.14,9.15,9.13,9.15,432000.0,6.8977,6.9052,6.8901,6.9052,432000.0
2004-02-17 15:00:00,9.15,9.15,9.11,9.11,422400.0,6.9052,6.9052,6.875,6.875,422400.0
2004-02-17 15:30:00,9.11,9.13,9.11,9.13,996800.0,6.875,6.8901,6.875,6.8901,996800.0
2004-02-18 09:30:00,9.11,9.12,9.07,9.09,341600.0,6.875,6.8826,6.8449,6.8599,341600.0
2004-02-18 10:00:00,9.09,9.12,9.08,9.1,179200.0,6.8599,6.8826,6.8524,6.8675,179200.0
2004-02-18 10:30:00,9.1,9.12,9.08,9.08,181600.0,6.8675,6.8826,6.8524,6.8524,181600.0
2004-02-18 11:00:00,9.08,9.08,9.07,9.07,364000.0,6.8524,6.8524,6.8449,6.8449,364000.0
2004-02-18 11:30:00,9.07,9.08,9.07,9.07,335200.0,6.8449,6.8524,6.8449,6.8449,335200.0
2004-02-18 12:00:00,9.07,9.08,9.06,9.07,172800.0,6.8449,6.8524,6.8373,6.8449,172800.0
2004-02-18 12:30:00,9.07,9.08,9.06,9.06,356000.0,6.8449,6.8524,6.8373,6.8373,356000.0
2004-02-18 13:00:00,9.05,9.06,9.05,9.06,556800.0,6.8298,6.8373,6.8298,6.8373,556800.0
2004-02-18 13:30:00,9.06,9.08,9.06,9.07,139200.0,6.8373,6.8524,6.8373,6.8449,139200.0
2004-02-18 14:00:00,9.07,9.07,9.0,9.0,576000.0,6.8449,6.8449,6.792,6.792,576000.0
2004-02-18 14:30:00,9.0,9.04,9.0,9.04,452800.0,6.792,6.8222,6.792,6.8222,452800.0
2004-02-18 15:00:00,9.04,9.06,9.04,9.05,660800.0,6.8222,6.8373,6.8222,6.8298,660800.0
2004-02-18 15:30:00,9.05,9.07,9.05,9.06,634400.0,6.8298,6.8449,6.8298,6.8373,634400.0
2004-02-19 09:30:00,9.08,9.16,9.08,9.13,342400.0,6.8524,6.9128,6.8524,6.8901,342400.0
2004-02-19 10:00:00,9.13,9.14,9.11,9.11,152800.0,6.8901,6.8977,6.875,6.875,152800.0
2004-02-19 10:30:00,9.1,9.11,9.08,9.08,186400.0,6.8675,6.875,6.8524,6.8524,186400.0
2004-02-19 11:00:00,9.08,9.1,9.06,9.09,225600.0,6.8524,6.8675,6.8373,6.8599,225600.0
2004-02-19 11:30:00,9.09,9.1,9.07,9.07,102400.0,6.8599,6.8675,6.8449,6.8449,102400.0
2004-02-19 12:00:00,9.07,9.09,9.06,9.08,1092800.0,6.8449,6.8599,6.8373,6.8524,1092800.0
2004-02-19 12:30:00,9.08,9.09,9.07,9.09,165600.0,6.8524,6.8599,6.8449,6.8599,165600.0
2004-02-19 13:00:00,9.09,9.1,9.07,9.09,305600.0,6.8599,6.8675,6.8449,6.8599,305600.0
2004-02-19 13:30:00,9.08,9.1,9.07,9.09,447200.0,6.8524,6.8675,6.8449,6.8599,447200.0
2004-02-19 14:00:00,9.09,9.09,9.05,9.08,208000.0,6.8599,6.8599,6.8298,6.8524,208000.0
2004-02-19 14:30:00,9.08,9.1,9.07,9.09,266400.0,6.8524,6.8675,6.8449,6.8599,266400.0
2004-02-19 15:00:00,9.1,9.13,9.09,9.09,719200.0,6.8675,6.8901,6.8599,6.8599,719200.0
2004-02-19 15:30:00,9.09,9.09,9.04,9.05,624800.0,6.8599,6.8599,6.8222,6.8298,624800.0
2004-02-20 09:30:00,9.06,9.06,8.98,8.99,652000.0,6.8373,6.8373,6.7769,6.7845,652000.0
2004-02-20 10:00:00,8.98,9.02,8.95,8.96,996800.0,6.7769,6.8071,6.7543,6.7618,996800.0
2004-02-20 10:30:00,8.96,8.96,8.88,8.91,609600.0,6.7618,6.7618,6.7015,6.7241,609600.0
2004-02-20 11:00:00,8.91,8.95,8.9,8.94,570400.0,6.7241,6.7543,6.7166,6.7467,570400.0
2004-02-20 11:30:00,8.94,8.96,8.94,8.96,254400.0,6.7467,6.7618,6.7467,6.7618,254400.0
2004-02-20 12:00:00,8.95,8.97,8.95,8.97,400800.0,6.7543,6.7694,6.7543,6.7694,400800.0
2004-02-20 12:30:00,8.97,8.97,8.95,8.95,168000.0,6.7694,6.7694,6.7543,6.7543,168000.0
2004-02-20 13:00:00,8.95,8.97,8.94,8.97,175200.0,6.7543,6.7694,6.7467,6.7694,175200.0
2004-02-20 13:30:00,8.97,9.0,8.96,8.99,232800.0,6.7694,6.792,6.7618,6.7845,232800.0
2004-02-20 14:00:00,8.99,9.0,8.97,8.99,450400.0,6.7845,6.792,6.7694,6.7845,450400.0
2004-02-20 14:30:00,8.99,9.02,8.99,8.99,502400.0,6.7845,6.8071,6.7845,6.7845,502400.0
2004-02-20 15:00:00,8.99,9.0,8.98,8.99,436000.0,6.7845,6.792,6.7769,6.7845,436000.0
2004-02-20 15:30:00,8.99,9.0,8.96,8.97,1261600.0,6.7845,6.792,6.7618,6.7694,1261600.0
2004-02-23 09:30:00,8.96,9.06,8.96,8.97,526400.0,6.7618,6.8373,6.7618,6.7694,526400.0
2004-02-23 10:00:00,8.97,8.98,8.94,8.95,579200.0,6.7694,6.7769,6.7467,6.7543,579200.0
2004-02-23 10:30:00,8.95,9.01,8.95,9.01,427200.0,6.7543,6.7996,6.7543,6.7996,427200.0
2004-02-23 11:00:00,9.01,9.01,8.97,8.97,271200.0,6.7996,6.7996,6.7694,6.7694,271200.0
2004-02-23 11:30:00,8.97,8.99,8.96,8.98,531200.0,6.7694,6.7845,6.7618,6.7769,531200.0
2004-02-23 12:00:00,8.97,9.0,8.97,8.98,258400.0,6.7694,6.792,6.7694,6.7769,258400.0
2004-02-23 12:30:00,8.97,9.04,8.97,9.04,943200.0,6.7694,6.8222,6.7694,6.8222,943200.0
2004-02-23 13:00:00,9.04,9.06,9.04,9.06,816000.0,6.8222,6.8373,6.8222,6.8373,816000.0
2004-02-23 13:30:00,9.06,9.1,9.05,9.08,1040000.0,6.8373,6.8675,6.8298,6.8524,1040000.0
2004-02-23 14:00:00,9.09,9.09,9.05,9.06,901600.0,6.8599,6.8599,6.8298,6.8373,901600.0
2004-02-23 14:30:00,9.06,9.1,9.06,9.08,776000.0,6.8373,6.8675,6.8373,6.8524,776000.0
2004-02-23 15:00:00,9.09,9.1,9.06,9.06,1031200.0,6.8599,6.8675,6.8373,6.8373,1031200.0
2004-02-23 15:30:00,9.06,9.07,9.05,9.07,1826400.0,6.8373,6.8449,6.8298,6.8449,1826400.0
2004-02-24 09:30:00,9.06,9.1,9.02,9.1,396000.0,6.8373,6.8675,6.8071,6.8675,396000.0
2004-02-24 10:00:00,9.1,9.2,9.09,9.2,1245600.0,6.8675,6.943,6.8599,6.943,1245600.0
2004-02-24 10:30:00,9.19,9.29,9.19,9.24,2645600.0,6.9354,7.0109,6.9354,6.9731,2645600.0
2004-02-24 11:00:00,9.25,9.25,9.23,9.24,1107200.0,6.9807,6.9807,6.9656,6.9731,1107200.0
2004-02-24 11:30:00,9.24,9.27,9.24,9.26,795200.0,6.9731,6.9958,6.9731,6.9882,795200.0
2004-02-24 12:00:00,9.26,9.27,9.24,9.25,510400.0,6.9882,6.9958,6.9731,6.9807,510400.0
2004-02-24 12:30:00,9.25,9.26,9.25,9.25,319200.0,6.9807,6.9882,6.9807,6.9807,319200.0
2004-02-24 13:00:00,9.26,9.27,9.25,9.27,288000.0,6.9882,6.9958,6.9807,6.9958,288000.0
2004-02-24 13:30:00,9.27,9.3,9.27,9.29,1266400.0,6.9958,7.0184,6.9958,7.0109,1266400.0
2004-02-24 14:00:00,9.29,9.29,9.27,9.28,1456000.0,7.0109,7.0109,6.9958,7.0033,1456000.0
2004-02-24 14:30:00,9.28,9.29,9.25,9.26,1465600.0,7.0033,7.0109,6.9807,6.9882,1465600.0
2004-02-24 15:00:00,9.26,9.29,9.26,9.28,2192000.0,6.9882,7.0109,6.9882,7.0033,2192000.0
2004-02-24 15:30:00,9.28,9.33,9.28,9.28,4149600.0,7.0033,7.0411,7.0033,7.0033,4149600.0
2004-02-25 09:30:00,9.29,9.3,9.26,9.28,1680800.0,7.0109,7.0184,6.9882,7.0033,1680800.0
2004-02-25 10:00:00,9.28,9.31,9.27,9.29,1132000.0,7.0033,7.026,6.9958,7.0109,1132000.0
2004-02-25 10:30:00,9.29,9.3,9.28,9.3,1124000.0,7.0109,7.0184,7.0033,7.0184,1124000.0
2004-02-25 11:00:00,9.29,9.3,9.28,9.28,1582400.0,7.0109,7.0184,7.0033,7.0033,1582400.0
2004-02-25 11:30:00,9.28,9.29,9.27,9.29,879200.0,7.0033,7.0109,6.9958,7.0109,879200.0
2004-02-25 12:00:00,9.29,9.3,9.27,9.29,1366400.0,7.0109,7.0184,6.9958,7.0109,1366400.0
2004-02-25 12:30:00,9.29,9.3,9.28,9.28,846400.0,7.0109,7.0184,7.0033,7.0033,846400.0
2004-02-25 13:00:00,9.28,9.29,9.28,9.29,696800.0,7.0033,7.0109,7.0033,7.0109,696800.0
2004-02-25 13:30:00,9.29,9.29,9.28,9.28,1008800.0,7.0109,7.0109,7.0033,7.0033,1008800.0
2004-02-25 14:00:00,9.28,9.29,9.28,9.29,748800.0,7.0033,7.0109,7.0033,7.0109,748800.0
2004-02-25 14:30:00,9.29,9.31,9.28,9.31,1357600.0,7.0109,7.026,7.0033,7.026,1357600.0
2004-02-25 15:00:00,9.31,9.32,9.29,9.31,1782400.0,7.026,7.0335,7.0109,7.026,1782400.0
2004-02-25 15:30:00,9.31,9.31,9.3,9.3,1016800.0,7.026,7.026,7.0184,7.0184,1016800.0
2004-02-26 09:30:00,9.29,9.29,9.19,9.22,710400.0,7.0109,7.0109,6.9354,6.9581,710400.0
2004-02-26 10:00:00,9.22,9.24,9.21,9.23,722400.0,6.9581,6.9731,6.9505,6.9656,722400.0
2004-02-26 10:30:00,9.23,9.24,9.22,9.24,832800.0,6.9656,6.9731,6.9581,6.9731,832800.0
2004-02-26 11:00:00,9.24,9.26,9.23,9.25,1653600.0,6.9731,6.9882,6.9656,6.9807,1653600.0
2004-02-26 11:30:00,9.25,9.27,9.25,9.26,440800.0,6.9807,6.9958,6.9807,6.9882,440800.0
2004-02-26 12:00:00,9.26,9.26,9.25,9.25,796000.0,6.9882,6.9882,6.9807,6.9807,796000.0
2004-02-26 12:30:00,9.25,9.26,9.24,9.24,424800.0,6.9807,6.9882,6.9731,6.9731,424800.0
2004-02-26 13:00:00,9.24,9.25,9.23,9.24,230400.0,6.9731,6.9807,6.9656,6.9731,230400.0
2004-02-26 13:30:00,9.24,9.24,9.24,9.24,164800.0,6.9731,6.9731,6.9731,6.9731,164800.0
2004-02-26 14:00:00,9.24,9.25,9.23,9.23,1711200.0,6.9731,6.9807,6.9656,6.9656,1711200.0
2004-02-26 14:30:00,9.23,9.24,9.22,9.23,1455200.0,6.9656,6.9731,6.9581,6.9656,1455200.0
2004-02-26 15:00:00,9.23,9.25,9.23,9.25,512800.0,6.9656,6.9807,6.9656,6.9807,512800.0
2004-02-26 15:30:00,9.25,9.25,9.24,9.24,892000.0,6.9807,6.9807,6.9731,6.9731,892000.0
2004-02-27 09:30:00,9.24,9.28,9.23,9.27,617600.0,6.9731,7.0033,6.9656,6.9958,617600.0
2004-02-27 10:00:00,9.27,9.28,9.24,9.25,673600.0,6.9958,7.0033,6.9731,6.9807,673600.0
2004-02-27 10:30:00,9.25,9.25,9.24,9.24,594400.0,6.9807,6.9807,6.9731,6.9731,594400.0
2004-02-27 11:00:00,9.24,9.24,9.21,9.21,1320000.0,6.9731,6.9731,6.9505,6.9505,1320000.0
2004-02-27 11:30:00,9.21,9.31,9.16,9.18,1320000.0,6.9505,7.026,6.9128,6.9279,1320000.0
2004-02-27 12:00:00,9.18,9.2,9.17,9.19,938400.0,6.9279,6.943,6.9203,6.9354,938400.0
2004-02-27 12:30:00,9.19,9.21,9.18,9.21,524000.0,6.9354,6.9505,6.9279,6.9505,524000.0
2004-02-27 13:00:00,9.2,9.22,9.19,9.21,332000.0,6.943,6.9581,6.9354,6.9505,332000.0
2004-02-27 13:30:00,9.2,9.21,9.18,9.18,668000.0,6.943,6.9505,6.9279,6.9279,668000.0
2004-02-27 14:00:00,9.19,9.21,9.17,9.2,796000.0,6.9354,6.9505,6.9203,6.943,796000.0
2004-02-27 14:30:00,9.2,9.24,9.19,9.24,783200.0,6.943,6.9731,6.9354,6.9731,783200.0
2004-02-27 15:00:00,9.24,9.24,9.19,9.19,954400.0,6.9731,6.9731,6.9354,6.9354,954400.0
2004-02-27 15:30:00,9.19,9.19,9.16,9.16,1581600.0,6.9354,6.9354,6.9128,6.9128,1581600.0
2004-03-01 09:30:00,9.21,9.23,9.2,9.21,1258400.0,6.9505,6.9656,6.943,6.9505,1258400.0
2004-03-01 10:00:00,9.21,9.21,9.14,9.15,1523200.0,6.9505,6.9505,6.8977,6.9052,1523200.0
2004-03-01 10:30:00,9.15,9.16,9.13,9.15,958400.0,6.9052,6.9128,6.8901,6.9052,958400.0
2004-03-01 11:00:00,9.15,9.2,9.15,9.2,716000.0,6.9052,6.943,6.9052,6.943,716000.0
2004-03-01 11:30:00,9.2,9.2,9.18,9.18,588000.0,6.943,6.943,6.9279,6.9279,588000.0
2004-03-01 12:00:00,9.18,9.19,9.17,9.18,715200.0,6.9279,6.9354,6.9203,6.9279,715200.0
2004-03-01 12:30:00,9.18,9.19,9.18,9.19,592000.0,6.9279,6.9354,6.9279,6.9354,592000.0
2004-03-01 13:00:00,9.19,9.19,9.18,9.19,622400.0,6.9354,6.9354,6.9279,6.9354,622400.0
2004-03-01 13:30:00,9.19,9.2,9.18,9.19,704000.0,6.9354,6.943,6.9279,6.9354,704000.0
2004-03-01 14:00:00,9.19,9.22,9.19,9.2,684800.0,6.9354,6.9581,6.9354,6.943,684800.0
2004-03-01 14:30:00,9.2,9.22,9.19,9.22,780800.0,6.943,6.9581,6.9354,6.9581,780800.0
2004-03-01 15:00:00,9.22,9.23,9.19,9.22,744000.0,6.9581,6.9656,6.9354,6.9581,744000.0
2004-03-01 15:30:00,9.22,9.22,9.19,9.2,1126400.0,6.9581,6.9581,6.9354,6.943,1126400.0
2004-03-02 09:30:00,9.19,9.21,9.14,9.15,380000.0,6.9354,6.9505,6.8977,6.9052,380000.0
2004-03-02 10:00:00,9.14,9.19,9.14,9.19,635200.0,6.8977,6.9354,6.8977,6.9354,635200.0
2004-03-02 10:30:00,9.19,9.19,9.15,9.18,502400.0,6.9354,6.9354,6.9052,6.9279,502400.0
2004-03-02 11:00:00,9.18,9.18,9.14,9.16,1029600.0,6.9279,6.9279,6.8977,6.9128,1029600.0
2004-03-02 11:30:00,9.16,9.16,9.13,9.14,1185600.0,6.9128,6.9128,6.8901,6.8977,1185600.0
2004-03-02 12:00:00,9.14,9.17,9.14,9.17,775200.0,6.8977,6.9203,6.8977,6.9203,775200.0
2004-03-02 12:30:00,9.17,9.18,9.15,9.18,889600.0,6.9203,6.9279,6.9052,6.9279,889600.0
2004-03-02 13:00:00,9.18,9.2,9.17,9.2,987200.0,6.9279,6.943,6.9203,6.943,987200.0
2004-03-02 13:30:00,9.2,9.21,9.18,9.19,1042400.0,6.943,6.9505,6.9279,6.9354,1042400.0
2004-03-02 14:00:00,9.19,9.21,9.19,9.2,485600.0,6.9354,6.9505,6.9354,6.943,485600.0
2004-03-02 14:30:00,9.2,9.23,9.19,9.22,967200.0,6.943,6.9656,6.9354,6.9581,967200.0
2004-03-02 15:00:00,9.22,9.22,9.2,9.22,952000.0,6.9581,6.9581,6.943,6.9581,952000.0
2004-03-02 15:30:00,9.21,9.21,9.2,9.21,1836000.0,6.9505,6.9505,6.943,6.9505,1836000.0
2004-03-03 09:30:00,9.22,9.24,9.19,9.19,3016800.0,6.9581,6.9731,6.9354,6.9354,3016800.0
2004-03-03 10:00:00,9.19,9.19,9.11,9.12,2694400.0,6.9354,6.9354,6.875,6.8826,2694400.0
2004-03-03 10:30:00,9.12,9.12,9.06,9.06,1905600.0,6.8826,6.8826,6.8373,6.8373,1905600.0
2004-03-03 11:00:00,9.06,9.11,9.03,9.11,1538400.0,6.8373,6.875,6.8147,6.875,1538400.0
2004-03-03 11:30:00,9.11,9.13,9.1,9.13,991200.0,6.875,6.8901,6.8675,6.8901,991200.0
2004-03-03 12:00:00,9.13,9.15,9.13,9.13,488800.0,6.8901,6.9052,6.8901,6.8901,488800.0
2004-03-03 12:30:00,9.13,9.16,9.13,9.15,463200.0,6.8901,6.9128,6.8901,6.9052,463200.0
2004-03-03 13:00:00,9.15,9.16,9.14,9.15,583200.0,6.9052,6.9128,6.8977,6.9052,583200.0
2004-03-03 13:30:00,9.15,9.18,9.14,9.15,645600.0,6.9052,6.9279,6.8977,6.9052,645600.0
2004-03-03 14:00:00,9.15,9.17,9.14,9.17,1019200.0,6.9052,6.9203,6.8977,6.9203,1019200.0
2004-03-03 14:30:00,9.18,9.19,9.16,9.16,533600.0,6.9279,6.9354,6.9128,6.9128,533600.0
2004-03-03 15:00:00,9.16,9.21,9.16,9.21,1056800.0,6.9128,6.9505,6.9128,6.9505,1056800.0
2004-03-03 15:30:00,9.21,9.23,9.21,9.23,1485600.0,6.9505,6.9656,6.9505,6.9656,1485600.0
2004-03-04 09:30:00,9.22,9.28,9.21,9.27,629600.0,6.9581,7.0033,6.9505,6.9958,629600.0
2004-03-04 10:00:00,9.27,9.28,9.25,9.28,1623200.0,6.9958,7.0033,6.9807,7.0033,1623200.0
2004-03-04 10:30:00,9.28,9.28,9.24,9.26,493600.0,7.0033,7.0033,6.9731,6.9882,493600.0
2004-03-04 11:00:00,9.27,9.32,9.26,9.32,407200.0,6.9958,7.0335,6.9882,7.0335,407200.0
2004-03-04 11:30:00,9.32,9.34,9.32,9.33,711200.0,7.0335,7.0486,7.0335,7.0411,711200.0
2004-03-04 12:00:00,9.33,9.34,9.32,9.33,421600.0,7.0411,7.0486,7.0335,7.0411,421600.0
2004-03-04 12:30:00,9.33,9.36,9.33,9.36,616800.0,7.0411,7.0637,7.0411,7.0637,616800.0
2004-03-04 13:00:00,9.35,9.36,9.34,9.35,279200.0,7.0562,7.0637,7.0486,7.0562,279200.0
2004-03-04 13:30:00,9.35,9.35,9.32,9.33,295200.0,7.0562,7.0562,7.0335,7.0411,295200.0
2004-03-04 14:00:00,9.33,9.34,9.33,9.33,236000.0,7.0411,7.0486,7.0411,7.0411,236000.0
2004-03-04 14:30:00,9.33,9.34,9.33,9.33,447200.0,7.0411,7.0486,7.0411,7.0411,447200.0
2004-03-04 15:00:00,9.33,9.34,9.33,9.34,551200.0,7.0411,7.0486,7.0411,7.0486,551200.0
2004-03-04 15:30:00,9.34,9.34,9.33,9.34,1044000.0,7.0486,7.0486,7.0411,7.0486,1044000.0
2004-03-05 09:30:00,9.27,9.28,9.25,9.25,986400.0,6.9958,7.0033,6.9807,6.9807,986400.0
2004-03-05 10:00:00,9.25,9.26,9.23,9.25,648800.0,6.9807,6.9882,6.9656,6.9807,648800.0
2004-03-05 10:30:00,9.25,9.28,9.24,9.24,779200.0,6.9807,7.0033,6.9731,6.9731,779200.0
2004-03-05 11:00:00,9.24,9.26,9.22,9.24,632800.0,6.9731,6.9882,6.9581,6.9731,632800.0
2004-03-05 11:30:00,9.24,9.27,9.24,9.27,563200.0,6.9731,6.9958,6.9731,6.9958,563200.0
2004-03-05 12:00:00,9.27,9.3,9.26,9.3,498400.0,6.9958,7.0184,6.9882,7.0184,498400.0
2004-03-05 12:30:00,9.3,9.32,9.3,9.3,1108800.0,7.0184,7.0335,7.0184,7.0184,1108800.0
2004-03-05 13:00:00,9.3,9.33,9.3,9.31,967200.0,7.0184,7.0411,7.0184,7.026,967200.0
2004-03-05 13:30:00,9.31,9.32,9.3,9.3,838400.0,7.026,7.0335,7.0184,7.0184,838400.0
2004-03-05 14:00:00,9.3,9.34,9.3,9.33,512000.0,7.0184,7.0486,7.0184,7.0411,512000.0
2004-03-05 14:30:00,9.33,9.36,9.31,9.35,694400.0,7.0411,7.0637,7.026,7.0562,694400.0
2004-03-05 15:00:00,9.35,9.37,9.34,9.36,665600.0,7.0562,7.0713,7.0486,7.0637,665600.0
2004-03-05 15:30:00,9.37,9.37,9.35,9.35,1121600.0,7.0713,7.0713,7.0562,7.0562,1121600.0
2004-03-08 09:30:00,9.34,9.34,9.29,9.3,712000.0,7.0486,7.0486,7.0109,7.0184,712000.0
2004-03-08 10:00:00,9.3,9.33,9.3,9.31,593600.0,7.0184,7.0411,7.0184,7.026,593600.0
2004-03-08 10:30:00,9.31,9.33,9.3,9.31,816000.0,7.026,7.0411,7.0184,7.026,816000.0
2004-03-08 11:00:00,9.32,9.32,9.31,9.31,635200.0,7.0335,7.0335,7.026,7.026,635200.0
2004-03-08 11:30:00,9.31,9.32,9.31,9.31,197600.0,7.026,7.0335,7.026,7.026,197600.0
2004-03-08 12:00:00,9.31,9.31,9.29,9.3,230400.0,7.026,7.026,7.0109,7.0184,230400.0
2004-03-08 12:30:00,9.3,9.3,9.29,9.29,200800.0,7.0184,7.0184,7.0109,7.0109,200800.0
2004-03-08 13:00:00,9.29,9.31,9.29,9.3,208000.0,7.0109,7.026,7.0109,7.0184,208000.0
2004-03-08 13:30:00,9.3,9.32,9.3,9.31,522400.0,7.0184,7.0335,7.0184,7.026,522400.0
2004-03-08 14:00:00,9.31,9.33,9.31,9.31,931200.0,7.026,7.0411,7.026,7.026,931200.0
2004-03-08 14:30:00,9.31,9.32,9.31,9.31,699200.0,7.026,7.0335,7.026,7.026,699200.0
2004-03-08 15:00:00,9.31,9.31,9.3,9.31,990400.0,7.026,7.026,7.0184,7.026,990400.0
2004-03-08 15:30:00,9.31,9.31,9.3,9.3,1209600.0,7.026,7.026,7.0184,7.0184,1209600.0
2004-03-09 09:30:00,9.53,9.61,9.46,9.48,6542400.0,7.192,7.2524,7.1392,7.1543,6542400.0
2004-03-09 10:00:00,9.48,9.58,9.48,9.57,4301600.0,7.1543,7.2297,7.1543,7.2222,4301600.0
2004-03-09 10:30:00,9.58,9.61,9.55,9.58,3559200.0,7.2297,7.2524,7.2071,7.2297,3559200.0
2004-03-09 11:00:00,9.59,9.59,9.55,9.57,1516000.0,7.2373,7.2373,7.2071,7.2222,1516000.0
2004-03-09 11:30:00,9.57,9.6,9.56,9.58,2896000.0,7.2222,7.2448,7.2146,7.2297,2896000.0
2004-03-09 12:00:00,9.58,9.59,9.57,9.59,1316800.0,7.2297,7.2373,7.2222,7.2373,1316800.0
2004-03-09 12:30:00,9.59,9.59,9.55,9.55,1348800.0,7.2373,7.2373,7.2071,7.2071,1348800.0
2004-03-09 13:00:00,9.55,9.56,9.53,9.55,1192000.0,7.2071,7.2146,7.192,7.2071,1192000.0
2004-03-09 13:30:00,9.55,9.58,9.55,9.58,944800.0,7.2071,7.2297,7.2071,7.2297,944800.0
2004-03-09 14:00:00,9.58,9.63,9.58,9.6,3643200.0,7.2297,7.2675,7.2297,7.2448,3643200.0
2004-03-09 14:30:00,9.6,9.61,9.56,9.59,2512800.0,7.2448,7.2524,7.2146,7.2373,2512800.0
2004-03-09 15:00:00,9.59,9.6,9.54,9.58,1849600.0,7.2373,7.2448,7.1995,7.2297,1849600.0
2004-03-09 15:30:00,9.58,9.6,9.57,9.58,3648000.0,7.2297,7.2448,7.2222,7.2297,3648000.0
2004-03-10 09:30:00,9.64,9.64,9.58,9.64,2330400.0,7.275,7.275,7.2297,7.275,2330400.0
2004-03-10 10:00:00,9.64,9.68,9.62,9.67,1256800.0,7.275,7.3052,7.2599,7.2977,1256800.0
2004-03-10 10:30:00,9.67,9.68,9.65,9.65,743200.0,7.2977,7.3052,7.2826,7.2826,743200.0
2004-03-10 11:00:00,9.65,9.66,9.63,9.66,585600.0,7.2826,7.2901,7.2675,7.2901,585600.0
2004-03-10 11:30:00,9.66,9.71,9.66,9.71,776000.0,7.2901,7.3278,7.2901,7.3278,776000.0
2004-03-10 12:00:00,9.71,9.74,9.71,9.72,872000.0,7.3278,7.3505,7.3278,7.3354,872000.0
2004-03-10 12:30:00,9.72,9.73,9.72,9.72,743200.0,7.3354,7.3429,7.3354,7.3354,743200.0
2004-03-10 13:00:00,9.72,9.72,9.7,9.7,662400.0,7.3354,7.3354,7.3203,7.3203,662400.0
2004-03-10 13:30:00,9.7,9.71,9.66,9.66,640000.0,7.3203,7.3278,7.2901,7.2901,640000.0
2004-03-10 14:00:00,9.66,9.7,9.66,9.69,468000.0,7.2901,7.3203,7.2901,7.3127,468000.0
2004-03-10 14:30:00,9.7,9.71,9.69,9.7,464800.0,7.3203,7.3278,7.3127,7.3203,464800.0
2004-03-10 15:00:00,9.7,9.7,9.61,9.61,1308000.0,7.3203,7.3203,7.2524,7.2524,1308000.0
2004-03-10 15:30:00,9.62,9.62,9.58,9.59,2113600.0,7.2599,7.2599,7.2297,7.2373,2113600.0
2004-03-11 09:30:00,9.53,9.55,9.5,9.5,1026400.0,7.2113,7.2264,7.1886,7.1886,1026400.0
2004-03-11 10:00:00,9.5,9.52,9.47,9.49,1124800.0,7.1886,7.2037,7.1659,7.181,1124800.0
2004-03-11 10:30:00,9.49,9.5,9.45,9.47,766400.0,7.181,7.1886,7.1507,7.1659,766400.0
2004-03-11 11:00:00,9.46,9.47,9.44,9.47,712800.0,7.1583,7.1659,7.1432,7.1659,712800.0
2004-03-11 11:30:00,9.47,9.49,9.46,9.48,526400.0,7.1659,7.181,7.1583,7.1734,526400.0
2004-03-11 12:00:00,9.48,9.48,9.43,9.47,1066400.0,7.1734,7.1734,7.1356,7.1659,1066400.0
2004-03-11 12:30:00,9.47,9.49,9.45,9.48,468800.0,7.1659,7.181,7.1507,7.1734,468800.0
2004-03-11 13:00:00,9.48,9.48,9.46,9.47,467200.0,7.1734,7.1734,7.1583,7.1659,467200.0
2004-03-11 13:30:00,9.47,9.48,9.46,9.47,241600.0,7.1659,7.1734,7.1583,7.1659,241600.0
2004-03-11 14:00:00,9.47,9.51,9.46,9.49,544000.0,7.1659,7.1961,7.1583,7.181,544000.0
2004-03-11 14:30:00,9.49,9.5,9.45,9.46,700000.0,7.181,7.1886,7.1507,7.1583,700000.0
2004-03-11 15:00:00,9.46,9.47,9.36,9.38,940800.0,7.1583,7.1659,7.0826,7.0978,940800.0
2004-03-11 15:30:00,9.38,9.41,9.33,9.34,1764800.0,7.0978,7.1205,7.0599,7.0675,1764800.0
2004-03-12 09:30:00,9.34,9.42,9.34,9.38,1484000.0,7.0675,7.128,7.0675,7.0978,1484000.0
2004-03-12 10:00:00,9.38,9.38,9.32,9.32,808000.0,7.0978,7.0978,7.0524,7.0524,808000.0
2004-03-12 10:30:00,9.32,9.34,9.3,9.31,579200.0,7.0524,7.0675,7.0372,7.0448,579200.0
2004-03-12 11:00:00,9.31,9.35,9.27,9.32,2538400.0,7.0448,7.0751,7.0145,7.0524,2538400.0
2004-03-12 11:30:00,9.32,9.34,9.31,9.34,1111200.0,7.0524,7.0675,7.0448,7.0675,1111200.0
2004-03-12 12:00:00,9.34,9.34,9.32,9.32,509600.0,7.0675,7.0675,7.0524,7.0524,509600.0
2004-03-12 12:30:00,9.32,9.32,9.32,9.32,380800.0,7.0524,7.0524,7.0524,7.0524,380800.0
2004-03-12 13:00:00,9.32,9.32,9.3,9.3,468000.0,7.0524,7.0524,7.0372,7.0372,468000.0
2004-03-12 13:30:00,9.31,9.32,9.3,9.31,301600.0,7.0448,7.0524,7.0372,7.0448,301600.0
2004-03-12 14:00:00,9.31,9.33,9.31,9.32,483200.0,7.0448,7.0599,7.0448,7.0524,483200.0
2004-03-12 14:30:00,9.32,9.33,9.31,9.33,634400.0,7.0524,7.0599,7.0448,7.0599,634400.0
2004-03-12 15:00:00,9.32,9.36,9.32,9.36,904800.0,7.0524,7.0826,7.0524,7.0826,904800.0
2004-03-12 15:30:00,9.36,9.37,9.34,9.36,1026400.0,7.0826,7.0902,7.0675,7.0826,1026400.0
2004-03-15 09:30:00,9.35,9.37,9.31,9.32,527200.0,7.0751,7.0902,7.0448,7.0524,527200.0
2004-03-15 10:00:00,9.32,9.35,9.32,9.34,1034400.0,7.0524,7.0751,7.0524,7.0675,1034400.0
2004-03-15 10:30:00,9.34,9.34,9.31,9.32,724800.0,7.0675,7.0675,7.0448,7.0524,724800.0
2004-03-15 11:00:00,9.31,9.33,9.29,9.32,683200.0,7.0448,7.0599,7.0297,7.0524,683200.0
2004-03-15 11:30:00,9.33,9.33,9.26,9.27,431200.0,7.0599,7.0599,7.007,7.0145,431200.0
2004-03-15 12:00:00,9.27,9.3,9.27,9.3,423200.0,7.0145,7.0372,7.0145,7.0372,423200.0
2004-03-15 12:30:00,9.3,9.33,9.28,9.32,572000.0,7.0372,7.0599,7.0221,7.0524,572000.0
2004-03-15 13:00:00,9.32,9.34,9.31,9.33,576000.0,7.0524,7.0675,7.0448,7.0599,576000.0
2004-03-15 13:30:00,9.33,9.35,9.31,9.34,336000.0,7.0599,7.0751,7.0448,7.0675,336000.0
2004-03-15 14:00:00,9.35,9.36,9.33,9.33,738400.0,7.0751,7.0826,7.0599,7.0599,738400.0
2004-03-15 14:30:00,9.34,9.35,9.33,9.33,320800.0,7.0675,7.0751,7.0599,7.0599,320800.0
2004-03-15 15:00:00,9.33,9.36,9.33,9.34,749600.0,7.0599,7.0826,7.0599,7.0675,749600.0
2004-03-15 15:30:00,9.34,9.35,9.3,9.31,983200.0,7.0675,7.0751,7.0372,7.0448,983200.0
2004-03-16 09:30:00,9.36,9.39,9.35,9.38,1059200.0,7.0826,7.1053,7.0751,7.0978,1059200.0
2004-03-16 10:00:00,9.38,9.4,9.36,9.38,1389600.0,7.0978,7.1129,7.0826,7.0978,1389600.0
2004-03-16 10:30:00,9.38,9.42,9.37,9.4,920000.0,7.0978,7.128,7.0902,7.1129,920000.0
2004-03-16 11:00:00,9.4,9.41,9.36,9.36,540800.0,7.1129,7.1205,7.0826,7.0826,540800.0
2004-03-16 11:30:00,9.36,9.38,9.36,9.37,376000.0,7.0826,7.0978,7.0826,7.0902,376000.0
2004-03-16 12:00:00,9.38,9.38,9.35,9.37,376000.0,7.0978,7.0978,7.0751,7.0902,376000.0
2004-03-16 12:30:00,9.37,9.37,9.35,9.35,648800.0,7.0902,7.0902,7.0751,7.0751,648800.0
2004-03-16 13:00:00,9.35,9.37,9.34,9.37,251200.0,7.0751,7.0902,7.0675,7.0902,251200.0
2004-03-16 13:30:00,9.37,9.4,9.37,9.39,376000.0,7.0902,7.1129,7.0902,7.1053,376000.0
2004-03-16 14:00:00,9.39,9.42,9.38,9.39,841600.0,7.1053,7.128,7.0978,7.1053,841600.0
2004-03-16 14:30:00,9.39,9.4,9.34,9.39,557600.0,7.1053,7.1129,7.0675,7.1053,557600.0
2004-03-16 15:00:00,9.39,9.39,9.36,9.38,1093600.0,7.1053,7.1053,7.0826,7.0978,1093600.0
2004-03-16 15:30:00,9.38,9.41,9.38,9.39,1054400.0,7.0978,7.1205,7.0978,7.1053,1054400.0
2004-03-17 09:30:00,9.41,9.46,9.41,9.44,1236000.0,7.1205,7.1583,7.1205,7.1432,1236000.0
2004-03-17 10:00:00,9.45,9.46,9.43,9.43,470400.0,7.1507,7.1583,7.1356,7.1356,470400.0
2004-03-17 10:30:00,9.43,9.43,9.38,9.38,880000.0,7.1356,7.1356,7.0978,7.0978,880000.0
2004-03-17 11:00:00,9.39,9.41,9.38,9.41,445600.0,7.1053,7.1205,7.0978,7.1205,445600.0
2004-03-17 11:30:00,9.41,9.42,9.4,9.41,418400.0,7.1205,7.128,7.1129,7.1205,418400.0
2004-03-17 12:00:00,9.4,9.44,9.4,9.43,539200.0,7.1129,7.1432,7.1129,7.1356,539200.0
2004-03-17 12:30:00,9.43,9.46,9.43,9.45,588800.0,7.1356,7.1583,7.1356,7.1507,588800.0
2004-03-17 13:00:00,9.45,9.45,9.43,9.45,387200.0,7.1507,7.1507,7.1356,7.1507,387200.0
2004-03-17 13:30:00,9.44,9.47,9.44,9.45,781600.0,7.1432,7.1659,7.1432,7.1507,781600.0
2004-03-17 14:00:00,9.45,9.5,9.44,9.48,744800.0,7.1507,7.1886,7.1432,7.1734,744800.0
2004-03-17 14:30:00,9.49,9.56,9.48,9.56,817600.0,7.181,7.234,7.1734,7.234,817600.0
2004-03-17 15:00:00,9.56,9.56,9.52,9.53,1091200.0,7.234,7.234,7.2037,7.2113,1091200.0
2004-03-17 15:30:00,9.53,9.54,9.51,9.53,1775200.0,7.2113,7.2188,7.1961,7.2113,1775200.0
2004-03-18 09:30:00,9.53,9.56,9.49,9.5,956800.0,7.2113,7.234,7.181,7.1886,956800.0
2004-03-18 10:00:00,9.5,9.51,9.44,9.51,1179200.0,7.1886,7.1961,7.1432,7.1961,1179200.0
2004-03-18 10:30:00,9.51,9.52,9.47,9.47,472000.0,7.1961,7.2037,7.1659,7.1659,472000.0
2004-03-18 11:00:00,9.47,9.5,9.47,9.47,668000.0,7.1659,7.1886,7.1659,7.1659,668000.0
2004-03-18 11:30:00,9.47,9.5,9.47,9.5,448000.0,7.1659,7.1886,7.1659,7.1886,448000.0
2004-03-18 12:00:00,9.5,9.51,9.49,9.49,792800.0,7.1886,7.1961,7.181,7.181,792800.0
2004-03-18 12:30:00,9.49,9.51,9.49,9.5,878400.0,7.181,7.1961,7.181,7.1886,878400.0
2004-03-18 13:00:00,9.5,9.59,9.5,9.56,1052800.0,7.1886,7.2567,7.1886,7.234,1052800.0
2004-03-18 13:30:00,9.55,9.56,9.51,9.53,489600.0,7.2264,7.234,7.1961,7.2113,489600.0
2004-03-18 14:00:00,9.53,9.6,9.53,9.59,926400.0,7.2113,7.2642,7.2113,7.2567,926400.0
2004-03-18 14:30:00,9.59,9.6,9.56,9.59,1163200.0,7.2567,7.2642,7.234,7.2567,1163200.0
2004-03-18 15:00:00,9.59,9.61,9.58,9.61,1480000.0,7.2567,7.2718,7.2491,7.2718,1480000.0
2004-03-18 15:30:00,9.61,9.61,9.59,9.61,2892800.0,7.2718,7.2718,7.2567,7.2718,2892800.0
2004-03-19 09:30:00,9.58,9.58,9.44,9.52,3515200.0,7.2491,7.2491,7.1432,7.2037,3515200.0
2004-03-19 10:00:00,9.52,9.56,9.51,9.54,1850400.0,7.2037,7.234,7.1961,7.2188,1850400.0
2004-03-19 10:30:00,9.54,9.62,9.54,9.62,1711200.0,7.2188,7.2794,7.2188,7.2794,1711200.0
2004-03-19 11:00:00,9.62,9.66,9.62,9.66,1004800.0,7.2794,7.3096,7.2794,7.3096,1004800.0
2004-03-19 11:30:00,9.66,9.69,9.65,9.68,1052800.0,7.3096,7.3323,7.3021,7.3248,1052800.0
2004-03-19 12:00:00,9.68,9.68,9.65,9.66,724000.0,7.3248,7.3248,7.3021,7.3096,724000.0
2004-03-19 12:30:00,9.66,9.66,9.63,9.63,1221600.0,7.3096,7.3096,7.2869,7.2869,1221600.0
2004-03-19 13:00:00,9.63,9.64,9.59,9.6,735200.0,7.2869,7.2945,7.2567,7.2642,735200.0
2004-03-19 13:30:00,9.6,9.66,9.6,9.66,510400.0,7.2642,7.3096,7.2642,7.3096,510400.0
2004-03-19 14:00:00,9.66,9.68,9.66,9.67,673600.0,7.3096,7.3248,7.3096,7.3172,673600.0
2004-03-19 14:30:00,9.67,9.68,9.66,9.66,741600.0,7.3172,7.3248,7.3096,7.3096,741600.0
2004-03-19 15:00:00,9.65,9.65,9.62,9.63,1639200.0,7.3021,7.3021,7.2794,7.2869,1639200.0
2004-03-19 15:30:00,9.63,9.63,9.58,9.61,4207200.0,7.2869,7.2869,7.2491,7.2718,4207200.0
2004-03-22 09:30:00,9.82,9.82,9.53,9.53,848000.0,7.4307,7.4307,7.2113,7.2113,848000.0
2004-03-22 10:00:00,9.53,9.54,9.5,9.5,1513600.0,7.2113,7.2188,7.1886,7.1886,1513600.0
2004-03-22 10:30:00,9.5,9.56,9.5,9.55,936000.0,7.1886,7.234,7.1886,7.2264,936000.0
2004-03-22 11:00:00,9.55,9.6,9.55,9.6,616000.0,7.2264,7.2642,7.2264,7.2642,616000.0
2004-03-22 11:30:00,9.6,9.6,9.56,9.57,480800.0,7.2642,7.2642,7.234,7.2415,480800.0
2004-03-22 12:00:00,9.57,9.59,9.56,9.58,503200.0,7.2415,7.2567,7.234,7.2491,503200.0
2004-03-22 12:30:00,9.58,9.58,9.57,9.58,89600.0,7.2491,7.2491,7.2415,7.2491,89600.0
2004-03-22 13:00:00,9.58,9.58,9.56,9.56,1447200.0,7.2491,7.2491,7.234,7.234,1447200.0
2004-03-22 13:30:00,9.56,9.57,9.56,9.56,910400.0,7.234,7.2415,7.234,7.234,910400.0
2004-03-22 14:00:00,9.56,9.56,9.54,9.55,866400.0,7.234,7.234,7.2188,7.2264,866400.0
2004-03-22 14:30:00,9.56,9.58,9.55,9.56,616000.0,7.234,7.2491,7.2264,7.234,616000.0
2004-03-22 15:00:00,9.56,9.57,9.55,9.55,713600.0,7.234,7.2415,7.2264,7.2264,713600.0
2004-03-22 15:30:00,9.55,9.59,9.55,9.58,1094400.0,7.2264,7.2567,7.2264,7.2491,1094400.0
2004-03-23 09:30:00,9.58,9.58,9.5,9.56,846400.0,7.2491,7.2491,7.1886,7.234,846400.0
2004-03-23 10:00:00,9.56,9.58,9.51,9.54,572800.0,7.234,7.2491,7.1961,7.2188,572800.0
2004-03-23 10:30:00,9.53,9.55,9.5,9.52,821600.0,7.2113,7.2264,7.1886,7.2037,821600.0
2004-03-23 11:00:00,9.52,9.52,9.49,9.49,1240800.0,7.2037,7.2037,7.181,7.181,1240800.0
2004-03-23 11:30:00,9.49,9.51,9.46,9.5,866400.0,7.181,7.1961,7.1583,7.1886,866400.0
2004-03-23 12:00:00,9.5,9.5,9.47,9.48,1008800.0,7.1886,7.1886,7.1659,7.1734,1008800.0
2004-03-23 12:30:00,9.48,9.51,9.47,9.5,712800.0,7.1734,7.1961,7.1659,7.1886,712800.0
2004-03-23 13:00:00,9.5,9.51,9.49,9.5,329600.0,7.1886,7.1961,7.181,7.1886,329600.0
2004-03-23 13:30:00,9.51,9.54,9.51,9.53,346400.0,7.1961,7.2188,7.1961,7.2113,346400.0
2004-03-23 14:00:00,9.53,9.56,9.53,9.56,598400.0,7.2113,7.234,7.2113,7.234,598400.0
2004-03-23 14:30:00,9.56,9.58,9.56,9.56,994400.0,7.234,7.2491,7.234,7.234,994400.0
2004-03-23 15:00:00,9.56,9.57,9.54,9.56,747200.0,7.234,7.2415,7.2188,7.234,747200.0
2004-03-23 15:30:00,9.56,9.57,9.53,9.55,1725600.0,7.234,7.2415,7.2113,7.2264,1725600.0
2004-03-24 09:30:00,9.5,9.6,9.49,9.56,642400.0,7.1886,7.2642,7.181,7.234,642400.0
2004-03-24 10:00:00,9.56,9.59,9.53,9.53,638400.0,7.234,7.2567,7.2113,7.2113,638400.0
2004-03-24 10:30:00,9.53,9.55,9.48,9.52,1240000.0,7.2113,7.2264,7.1734,7.2037,1240000.0
2004-03-24 11:00:00,9.52,9.61,9.52,9.6,967200.0,7.2037,7.2718,7.2037,7.2642,967200.0
2004-03-24 11:30:00,9.6,9.61,9.56,9.57,384000.0,7.2642,7.2718,7.234,7.2415,384000.0
2004-03-24 12:00:00,9.57,9.59,9.56,9.58,427200.0,7.2415,7.2567,7.234,7.2491,427200.0
2004-03-24 12:30:00,9.58,9.59,9.57,9.58,236000.0,7.2491,7.2567,7.2415,7.2491,236000.0
2004-03-24 13:00:00,9.58,9.58,9.56,9.57,241600.0,7.2491,7.2491,7.234,7.2415,241600.0
2004-03-24 13:30:00,9.57,9.58,9.56,9.57,217600.0,7.2415,7.2491,7.234,7.2415,217600.0
2004-03-24 14:00:00,9.57,9.59,9.56,9.56,464000.0,7.2415,7.2567,7.234,7.234,464000.0
2004-03-24 14:30:00,9.56,9.58,9.56,9.57,294400.0,7.234,7.2491,7.234,7.2415,294400.0
2004-03-24 15:00:00,9.57,9.59,9.55,9.55,717600.0,7.2415,7.2567,7.2264,7.2264,717600.0
2004-03-24 15:30:00,9.55,9.6,9.54,9.57,1530400.0,7.2264,7.2642,7.2188,7.2415,1530400.0
2004-03-25 09:30:00,9.58,9.61,9.56,9.56,1375200.0,7.2491,7.2718,7.234,7.234,1375200.0
2004-03-25 10:00:00,9.56,9.56,9.5,9.53,1324000.0,7.234,7.234,7.1886,7.2113,1324000.0
2004-03-25 10:30:00,9.52,9.55,9.51,9.53,641600.0,7.2037,7.2264,7.1961,7.2113,641600.0
2004-03-25 11:00:00,9.53,9.54,9.51,9.53,495200.0,7.2113,7.2188,7.1961,7.2113,495200.0
2004-03-25 11:30:00,9.52,9.55,9.5,9.55,524000.0,7.2037,7.2264,7.1886,7.2264,524000.0
2004-03-25 12:00:00,9.55,9.56,9.53,9.54,884800.0,7.2264,7.234,7.2113,7.2188,884800.0
2004-03-25 12:30:00,9.54,9.55,9.52,9.52,471200.0,7.2188,7.2264,7.2037,7.2037,471200.0
2004-03-25 13:00:00,9.52,9.54,9.52,9.53,194400.0,7.2037,7.2188,7.2037,7.2113,194400.0
2004-03-25 13:30:00,9.53,9.55,9.52,9.55,284800.0,7.2113,7.2264,7.2037,7.2264,284800.0
2004-03-25 14:00:00,9.54,9.54,9.52,9.52,460000.0,7.2188,7.2188,7.2037,7.2037,460000.0
2004-03-25 14:30:00,9.52,9.54,9.51,9.52,583200.0,7.2037,7.2188,7.1961,7.2037,583200.0
2004-03-25 15:00:00,9.53,9.55,9.53,9.54,1460000.0,7.2113,7.2264,7.2113,7.2188,1460000.0
2004-03-25 15:30:00,9.54,9.56,9.54,9.56,986400.0,7.2188,7.234,7.2188,7.234,986400.0
2004-03-26 09:30:00,9.56,9.62,9.56,9.56,890400.0,7.234,7.2794,7.234,7.234,890400.0
2004-03-26 10:00:00,9.56,9.59,9.56,9.58,1195200.0,7.234,7.2567,7.234,7.2491,1195200.0
2004-03-26 10:30:00,9.58,9.58,9.54,9.55,383200.0,7.2491,7.2491,7.2188,7.2264,383200.0
2004-03-26 11:00:00,9.55,9.56,9.55,9.55,277600.0,7.2264,7.234,7.2264,7.2264,277600.0
2004-03-26 11:30:00,9.54,9.56,9.53,9.54,364000.0,7.2188,7.234,7.2113,7.2188,364000.0
2004-03-26 12:00:00,9.55,9.56,9.53,9.53,443200.0,7.2264,7.234,7.2113,7.2113,443200.0
2004-03-26 12:30:00,9.53,9.54,9.51,9.54,292800.0,7.2113,7.2188,7.1961,7.2188,292800.0
2004-03-26 13:00:00,9.54,9.55,9.52,9.52,219200.0,7.2188,7.2264,7.2037,7.2037,219200.0
2004-03-26 13:30:00,9.52,9.53,9.5,9.51,272000.0,7.2037,7.2113,7.1886,7.1961,272000.0
2004-03-26 14:00:00,9.51,9.53,9.51,9.51,364800.0,7.1961,7.2113,7.1961,7.1961,364800.0
2004-03-26 14:30:00,9.51,9.53,9.5,9.5,378400.0,7.1961,7.2113,7.1886,7.1886,378400.0
2004-03-26 15:00:00,9.5,9.54,9.5,9.53,550400.0,7.1886,7.2188,7.1886,7.2113,550400.0
2004-03-26 15:30:00,9.53,9.55,9.53,9.54,588800.0,7.2113,7.2264,7.2113,7.2188,588800.0
2004-03-29 09:30:00,9.56,9.61,9.55,9.6,580800.0,7.234,7.2718,7.2264,7.2642,580800.0
2004-03-29 10:00:00,9.6,9.62,9.6,9.6,725600.0,7.2642,7.2794,7.2642,7.2642,725600.0
2004-03-29 10:30:00,9.6,9.61,9.59,9.6,1976800.0,7.2642,7.2718,7.2567,7.2642,1976800.0
2004-03-29 11:00:00,9.6,9.62,9.59,9.6,1140800.0,7.2642,7.2794,7.2567,7.2642,1140800.0
2004-03-29 11:30:00,9.6,9.61,9.6,9.6,1672800.0,7.2642,7.2718,7.2642,7.2642,1672800.0
2004-03-29 12:00:00,9.61,9.61,9.6,9.61,273600.0,7.2718,7.2718,7.2642,7.2718,273600.0
2004-03-29 12:30:00,9.61,9.61,9.6,9.6,516000.0,7.2718,7.2718,7.2642,7.2642,516000.0
2004-03-29 13:00:00,9.6,9.6,9.57,9.57,500000.0,7.2642,7.2642,7.2415,7.2415,500000.0
2004-03-29 13:30:00,9.58,9.58,9.56,9.57,504000.0,7.2491,7.2491,7.234,7.2415,504000.0
2004-03-29 14:00:00,9.57,9.58,9.56,9.56,544800.0,7.2415,7.2491,7.234,7.234,544800.0
2004-03-29 14:30:00,9.56,9.58,9.56,9.58,640800.0,7.234,7.2491,7.234,7.2491,640800.0
2004-03-29 15:00:00,9.58,9.6,9.56,9.57,935200.0,7.2491,7.2642,7.234,7.2415,935200.0
2004-03-29 15:30:00,9.57,9.6,9.54,9.59,1223200.0,7.2415,7.2642,7.2188,7.2567,1223200.0
2004-03-30 09:30:00,9.52,9.54,9.51,9.53,628800.0,7.2037,7.2188,7.1961,7.2113,628800.0
2004-03-30 10:00:00,9.53,9.54,9.49,9.52,920800.0,7.2113,7.2188,7.181,7.2037,920800.0
2004-03-30 10:30:00,9.52,9.56,9.51,9.56,364800.0,7.2037,7.234,7.1961,7.234,364800.0
2004-03-30 11:00:00,9.55,9.59,9.55,9.58,297600.0,7.2264,7.2567,7.2264,7.2491,297600.0
2004-03-30 11:30:00,9.58,9.58,9.55,9.56,387200.0,7.2491,7.2491,7.2264,7.234,387200.0
2004-03-30 12:00:00,9.56,9.56,9.55,9.56,193600.0,7.234,7.234,7.2264,7.234,193600.0
2004-03-30 12:30:00,9.55,9.56,9.53,9.54,336000.0,7.2264,7.234,7.2113,7.2188,336000.0
2004-03-30 13:00:00,9.54,9.55,9.53,9.54,157600.0,7.2188,7.2264,7.2113,7.2188,157600.0
2004-03-30 13:30:00,9.54,9.55,9.53,9.54,267200.0,7.2188,7.2264,7.2113,7.2188,267200.0
2004-03-30 14:00:00,9.54,9.54,9.53,9.54,320800.0,7.2188,7.2188,7.2113,7.2188,320800.0
2004-03-30 14:30:00,9.54,9.6,9.54,9.59,462400.0,7.2188,7.2642,7.2188,7.2567,462400.0
2004-03-30 15:00:00,9.59,9.62,9.59,9.62,562400.0,7.2567,7.2794,7.2567,7.2794,562400.0
2004-03-30 15:30:00,9.62,9.62,9.6,9.61,892800.0,7.2794,7.2794,7.2642,7.2718,892800.0
2004-03-31 09:30:00,9.58,9.62,9.58,9.58,503200.0,7.2491,7.2794,7.2491,7.2491,503200.0
2004-03-31 10:00:00,9.58,9.61,9.55,9.59,859200.0,7.2491,7.2718,7.2264,7.2567,859200.0
2004-03-31 10:30:00,9.58,9.62,9.58,9.62,718400.0,7.2491,7.2794,7.2491,7.2794,718400.0
2004-03-31 11:00:00,9.62,9.65,9.62,9.63,1464800.0,7.2794,7.3021,7.2794,7.2869,1464800.0
2004-03-31 11:30:00,9.63,9.64,9.63,9.63,372800.0,7.2869,7.2945,7.2869,7.2869,372800.0
2004-03-31 12:00:00,9.63,9.74,9.63,9.74,1155200.0,7.2869,7.3702,7.2869,7.3702,1155200.0
2004-03-31 12:30:00,9.74,9.74,9.72,9.72,956800.0,7.3702,7.3702,7.355,7.355,956800.0
2004-03-31 13:00:00,9.72,9.74,9.72,9.72,598400.0,7.355,7.3702,7.355,7.355,598400.0
2004-03-31 13:30:00,9.72,9.73,9.71,9.72,704800.0,7.355,7.3626,7.3475,7.355,704800.0
2004-03-31 14:00:00,9.72,9.75,9.71,9.75,671200.0,7.355,7.3777,7.3475,7.3777,671200.0
2004-03-31 14:30:00,9.75,9.75,9.74,9.74,759200.0,7.3777,7.3777,7.3702,7.3702,759200.0
2004-03-31 15:00:00,9.74,9.75,9.73,9.74,1089600.0,7.3702,7.3777,7.3626,7.3702,1089600.0
2004-03-31 15:30:00,9.74,9.76,9.72,9.73,2903200.0,7.3702,7.3853,7.355,7.3626,2903200.0
2004-04-01 09:30:00,9.73,9.73,9.62,9.64,1143200.0,7.3626,7.3626,7.2794,7.2945,1143200.0
2004-04-01 10:00:00,9.63,9.7,9.62,9.67,960800.0,7.2869,7.3399,7.2794,7.3172,960800.0
2004-04-01 10:30:00,9.68,9.69,9.63,9.63,1171200.0,7.3248,7.3323,7.2869,7.2869,1171200.0
2004-04-01 11:00:00,9.63,9.63,9.61,9.62,788000.0,7.2869,7.2869,7.2718,7.2794,788000.0
2004-04-01 11:30:00,9.62,9.62,9.6,9.61,734400.0,7.2794,7.2794,7.2642,7.2718,734400.0
2004-04-01 12:00:00,9.61,9.63,9.61,9.62,508800.0,7.2718,7.2869,7.2718,7.2794,508800.0
2004-04-01 12:30:00,9.62,9.62,9.56,9.56,536000.0,7.2794,7.2794,7.234,7.234,536000.0
2004-04-01 13:00:00,9.56,9.58,9.56,9.57,697600.0,7.234,7.2491,7.234,7.2415,697600.0
2004-04-01 13:30:00,9.57,9.58,9.56,9.57,592000.0,7.2415,7.2491,7.234,7.2415,592000.0
2004-04-01 14:00:00,9.57,9.58,9.56,9.58,576800.0,7.2415,7.2491,7.234,7.2491,576800.0
2004-04-01 14:30:00,9.57,9.58,9.53,9.53,702400.0,7.2415,7.2491,7.2113,7.2113,702400.0
2004-04-01 15:00:00,9.54,9.54,9.51,9.54,1805600.0,7.2188,7.2188,7.1961,7.2188,1805600.0
2004-04-01 15:30:00,9.54,9.57,9.54,9.55,1209600.0,7.2188,7.2415,7.2188,7.2264,1209600.0
2004-04-02 09:30:00,9.61,9.67,9.6,9.65,1001600.0,7.2718,7.3172,7.2642,7.3021,1001600.0
2004-04-02 10:00:00,9.65,9.65,9.6,9.6,867200.0,7.3021,7.3021,7.2642,7.2642,867200.0
2004-04-02 10:30:00,9.6,9.61,9.56,9.57,486400.0,7.2642,7.2718,7.234,7.2415,486400.0
2004-04-02 11:00:00,9.57,9.57,9.53,9.54,802400.0,7.2415,7.2415,7.2113,7.2188,802400.0
2004-04-02 11:30:00,9.54,9.54,9.52,9.52,590400.0,7.2188,7.2188,7.2037,7.2037,590400.0
2004-04-02 12:00:00,9.52,9.52,9.51,9.51,452800.0,7.2037,7.2037,7.1961,7.1961,452800.0
2004-04-02 12:30:00,9.52,9.56,9.52,9.56,795200.0,7.2037,7.234,7.2037,7.234,795200.0
2004-04-02 13:00:00,9.57,9.58,9.56,9.57,208800.0,7.2415,7.2491,7.234,7.2415,208800.0
2004-04-02 13:30:00,9.57,9.6,9.56,9.6,227200.0,7.2415,7.2642,7.234,7.2642,227200.0
2004-04-02 14:00:00,9.6,9.6,9.54,9.55,356000.0,7.2642,7.2642,7.2188,7.2264,356000.0
2004-04-02 14:30:00,9.54,9.56,9.53,9.55,386400.0,7.2188,7.234,7.2113,7.2264,386400.0
2004-04-02 15:00:00,9.55,9.58,9.54,9.57,315200.0,7.2264,7.2491,7.2188,7.2415,315200.0
2004-04-02 15:30:00,9.57,9.59,9.56,9.58,519200.0,7.2415,7.2567,7.234,7.2491,519200.0
2004-04-05 09:30:00,9.58,9.62,9.58,9.61,534400.0,7.2491,7.2794,7.2491,7.2718,534400.0
2004-04-05 10:00:00,9.61,9.64,9.6,9.62,561600.0,7.2718,7.2945,7.2642,7.2794,561600.0
2004-04-05 10:30:00,9.62,9.66,9.62,9.66,476000.0,7.2794,7.3096,7.2794,7.3096,476000.0
2004-04-05 11:00:00,9.66,9.67,9.63,9.64,494400.0,7.3096,7.3172,7.2869,7.2945,494400.0
2004-04-05 11:30:00,9.64,9.66,9.63,9.64,231200.0,7.2945,7.3096,7.2869,7.2945,231200.0
2004-04-05 12:00:00,9.64,9.67,9.64,9.66,289600.0,7.2945,7.3172,7.2945,7.3096,289600.0
2004-04-05 12:30:00,9.66,9.68,9.66,9.67,540000.0,7.3096,7.3248,7.3096,7.3172,540000.0
2004-04-05 13:00:00,9.66,9.68,9.66,9.68,280000.0,7.3096,7.3248,7.3096,7.3248,280000.0
2004-04-05 13:30:00,9.68,9.69,9.68,9.69,469600.0,7.3248,7.3323,7.3248,7.3323,469600.0
2004-04-05 14:00:00,9.69,9.72,9.69,9.72,370400.0,7.3323,7.355,7.3323,7.355,370400.0
2004-04-05 14:30:00,9.72,9.72,9.71,9.72,446400.0,7.355,7.355,7.3475,7.355,446400.0
2004-04-05 15:00:00,9.72,9.74,9.71,9.72,712800.0,7.355,7.3702,7.3475,7.355,712800.0
2004-04-05 15:30:00,9.72,9.75,9.72,9.75,1511200.0,7.355,7.3777,7.355,7.3777,1511200.0
2004-04-06 09:30:00,9.71,9.74,9.7,9.71,749600.0,7.3475,7.3702,7.3399,7.3475,749600.0
2004-04-06 10:00:00,9.72,9.72,9.68,9.7,532000.0,7.355,7.355,7.3248,7.3399,532000.0
2004-04-06 10:30:00,9.71,9.71,9.68,9.69,570400.0,7.3475,7.3475,7.3248,7.3323,570400.0
2004-04-06 11:00:00,9.68,9.68,9.64,9.65,615200.0,7.3248,7.3248,7.2945,7.3021,615200.0
2004-04-06 11:30:00,9.65,9.67,9.63,9.65,489600.0,7.3021,7.3172,7.2869,7.3021,489600.0
2004-04-06 12:00:00,9.64,9.68,9.63,9.65,612800.0,7.2945,7.3248,7.2869,7.3021,612800.0
2004-04-06 12:30:00,9.65,9.66,9.64,9.65,676800.0,7.3021,7.3096,7.2945,7.3021,676800.0
2004-04-06 13:00:00,9.65,9.67,9.64,9.65,414400.0,7.3021,7.3172,7.2945,7.3021,414400.0
2004-04-06 13:30:00,9.65,9.67,9.64,9.64,387200.0,7.3021,7.3172,7.2945,7.2945,387200.0
2004-04-06 14:00:00,9.64,9.67,9.64,9.67,724000.0,7.2945,7.3172,7.2945,7.3172,724000.0
2004-04-06 14:30:00,9.67,9.68,9.67,9.67,469600.0,7.3172,7.3248,7.3172,7.3172,469600.0
2004-04-06 15:00:00,9.67,9.68,9.65,9.65,558400.0,7.3172,7.3248,7.3021,7.3021,558400.0
2004-04-06 15:30:00,9.65,9.68,9.65,9.67,1055200.0,7.3021,7.3248,7.3021,7.3172,1055200.0
2004-04-07 09:30:00,9.65,9.66,9.59,9.62,658400.0,7.3021,7.3096,7.2567,7.2794,658400.0
2004-04-07 10:00:00,9.62,9.63,9.61,9.63,476000.0,7.2794,7.2869,7.2718,7.2869,476000.0
2004-04-07 10:30:00,9.63,9.63,9.56,9.56,832800.0,7.2869,7.2869,7.234,7.234,832800.0
2004-04-07 11:00:00,9.56,9.58,9.56,9.56,1245600.0,7.234,7.2491,7.234,7.234,1245600.0
2004-04-07 11:30:00,9.56,9.57,9.55,9.56,600800.0,7.234,7.2415,7.2264,7.234,600800.0
2004-04-07 12:00:00,9.55,9.58,9.55,9.58,444000.0,7.2264,7.2491,7.2264,7.2491,444000.0
2004-04-07 12:30:00,9.57,9.59,9.57,9.58,454400.0,7.2415,7.2567,7.2415,7.2491,454400.0
2004-04-07 13:00:00,9.58,9.58,9.56,9.57,308000.0,7.2491,7.2491,7.234,7.2415,308000.0
2004-04-07 13:30:00,9.57,9.58,9.56,9.56,290400.0,7.2415,7.2491,7.234,7.234,290400.0
2004-04-07 14:00:00,9.56,9.59,9.56,9.59,408000.0,7.234,7.2567,7.234,7.2567,408000.0
2004-04-07 14:30:00,9.59,9.6,9.55,9.59,529600.0,7.2567,7.2642,7.2264,7.2567,529600.0
2004-04-07 15:00:00,9.59,9.64,9.59,9.63,550400.0,7.2567,7.2945,7.2567,7.2869,550400.0
2004-04-07 15:30:00,9.63,9.63,9.59,9.61,1002400.0,7.2869,7.2869,7.2567,7.2718,1002400.0
2004-04-08 09:30:00,9.63,9.69,9.63,9.66,336800.0,7.2869,7.3323,7.2869,7.3096,336800.0
2004-04-08 10:00:00,9.66,9.66,9.62,9.63,1385600.0,7.3096,7.3096,7.2794,7.2869,1385600.0
2004-04-08 10:30:00,9.63,9.64,9.62,9.64,1185600.0,7.2869,7.2945,7.2794,7.2945,1185600.0
2004-04-08 11:00:00,9.64,9.66,9.64,9.64,582400.0,7.2945,7.3096,7.2945,7.2945,582400.0
2004-04-08 11:30:00,9.64,9.64,9.63,9.63,414400.0,7.2945,7.2945,7.2869,7.2869,414400.0
2004-04-08 12:00:00,9.63,9.66,9.63,9.64,323200.0,7.2869,7.3096,7.2869,7.2945,323200.0
2004-04-08 12:30:00,9.64,9.64,9.62,9.62,468800.0,7.2945,7.2945,7.2794,7.2794,468800.0
2004-04-08 13:00:00,9.62,9.63,9.61,9.63,554400.0,7.2794,7.2869,7.2718,7.2869,554400.0
2004-04-08 13:30:00,9.63,9.63,9.61,9.61,654400.0,7.2869,7.2869,7.2718,7.2718,654400.0
2004-04-08 14:00:00,9.61,9.62,9.6,9.6,312000.0,7.2718,7.2794,7.2642,7.2642,312000.0
2004-04-08 14:30:00,9.6,9.6,9.57,9.57,647200.0,7.2642,7.2642,7.2415,7.2415,647200.0
2004-04-08 15:00:00,9.58,9.59,9.57,9.58,953600.0,7.2491,7.2567,7.2415,7.2491,953600.0
2004-04-08 15:30:00,9.58,9.6,9.57,9.59,1372000.0,7.2491,7.2642,7.2415,7.2567,1372000.0
2004-04-12 09:30:00,9.61,9.67,9.61,9.67,329600.0,7.2718,7.3172,7.2718,7.3172,329600.0
2004-04-12 10:00:00,9.68,9.7,9.67,9.69,345600.0,7.3248,7.3399,7.3172,7.3323,345600.0
2004-04-12 10:30:00,9.69,9.7,9.69,9.69,204800.0,7.3323,7.3399,7.3323,7.3323,204800.0
2004-04-12 11:00:00,9.69,9.69,9.63,9.67,551200.0,7.3323,7.3323,7.2869,7.3172,551200.0
2004-04-12 11:30:00,9.68,9.68,9.66,9.68,313600.0,7.3248,7.3248,7.3096,7.3248,313600.0
2004-04-12 12:00:00,9.68,9.68,9.67,9.67,150400.0,7.3248,7.3248,7.3172,7.3172,150400.0
2004-04-12 12:30:00,9.67,9.68,9.67,9.68,170400.0,7.3172,7.3248,7.3172,7.3248,170400.0
2004-04-12 13:00:00,9.68,9.69,9.66,9.67,332800.0,7.3248,7.3323,7.3096,7.3172,332800.0
2004-04-12 13:30:00,9.66,9.67,9.65,9.66,354400.0,7.3096,7.3172,7.3021,7.3096,354400.0
2004-04-12 14:00:00,9.66,9.67,9.65,9.65,181600.0,7.3096,7.3172,7.3021,7.3021,181600.0
2004-04-12 14:30:00,9.65,9.66,9.65,9.65,333600.0,7.3021,7.3096,7.3021,7.3021,333600.0
2004-04-12 15:00:00,9.65,9.65,9.64,9.65,272800.0,7.3021,7.3021,7.2945,7.3021,272800.0
2004-04-12 15:30:00,9.65,9.66,9.65,9.65,486400.0,7.3021,7.3096,7.3021,7.3021,486400.0
2004-04-13 09:30:00,9.82,9.82,9.71,9.75,866400.0,7.4307,7.4307,7.3475,7.3777,866400.0
2004-04-13 10:00:00,9.75,9.75,9.71,9.74,744800.0,7.3777,7.3777,7.3475,7.3702,744800.0
2004-04-13 10:30:00,9.74,9.74,9.72,9.73,357600.0,7.3702,7.3702,7.355,7.3626,357600.0
2004-04-13 11:00:00,9.73,9.74,9.7,9.71,591200.0,7.3626,7.3702,7.3399,7.3475,591200.0
2004-04-13 11:30:00,9.71,9.72,9.68,9.68,708000.0,7.3475,7.355,7.3248,7.3248,708000.0
2004-04-13 12:00:00,9.68,9.69,9.63,9.63,1101600.0,7.3248,7.3323,7.2869,7.2869,1101600.0
2004-04-13 12:30:00,9.63,9.64,9.61,9.62,457600.0,7.2869,7.2945,7.2718,7.2794,457600.0
2004-04-13 13:00:00,9.62,9.63,9.6,9.6,300000.0,7.2794,7.2869,7.2642,7.2642,300000.0
2004-04-13 13:30:00,9.6,9.6,9.55,9.56,399200.0,7.2642,7.2642,7.2264,7.234,399200.0
2004-04-13 14:00:00,9.56,9.56,9.49,9.49,1022400.0,7.234,7.234,7.181,7.181,1022400.0
2004-04-13 14:30:00,9.49,9.52,9.49,9.52,768800.0,7.181,7.2037,7.181,7.2037,768800.0
2004-04-13 15:00:00,9.52,9.53,9.51,9.52,982400.0,7.2037,7.2113,7.1961,7.2037,982400.0
2004-04-13 15:30:00,9.53,9.55,9.52,9.54,1141600.0,7.2113,7.2264,7.2037,7.2188,1141600.0
2004-04-14 09:30:00,9.5,9.53,9.5,9.5,1448000.0,7.1886,7.2113,7.1886,7.1886,1448000.0
2004-04-14 10:00:00,9.5,9.57,9.5,9.51,469600.0,7.1886,7.2415,7.1886,7.1961,469600.0
2004-04-14 10:30:00,9.51,9.52,9.5,9.51,603200.0,7.1961,7.2037,7.1886,7.1961,603200.0
2004-04-14 11:00:00,9.51,9.54,9.51,9.53,488000.0,7.1961,7.2188,7.1961,7.2113,488000.0
2004-04-14 11:30:00,9.53,9.56,9.52,9.56,489600.0,7.2113,7.234,7.2037,7.234,489600.0
2004-04-14 12:00:00,9.56,9.56,9.52,9.52,937600.0,7.234,7.234,7.2037,7.2037,937600.0
2004-04-14 12:30:00,9.52,9.52,9.48,9.48,955200.0,7.2037,7.2037,7.1734,7.1734,955200.0
2004-04-14 13:00:00,9.48,9.48,9.45,9.45,630400.0,7.1734,7.1734,7.1507,7.1507,630400.0
2004-04-14 13:30:00,9.45,9.47,9.45,9.46,248800.0,7.1507,7.1659,7.1507,7.1583,248800.0
2004-04-14 14:00:00,9.46,9.46,9.44,9.44,405600.0,7.1583,7.1583,7.1432,7.1432,405600.0
2004-04-14 14:30:00,9.44,9.46,9.43,9.45,587200.0,7.1432,7.1583,7.1356,7.1507,587200.0
2004-04-14 15:00:00,9.45,9.45,9.42,9.44,670400.0,7.1507,7.1507,7.128,7.1432,670400.0
2004-04-14 15:30:00,9.44,9.46,9.43,9.46,740000.0,7.1432,7.1583,7.1356,7.1583,740000.0
2004-04-15 09:30:00,9.48,9.54,9.47,9.5,588000.0,7.1734,7.2188,7.1659,7.1886,588000.0
2004-04-15 10:00:00,9.5,9.5,9.46,9.47,484000.0,7.1886,7.1886,7.1583,7.1659,484000.0
2004-04-15 10:30:00,9.47,9.47,9.44,9.45,299200.0,7.1659,7.1659,7.1432,7.1507,299200.0
2004-04-15 11:00:00,9.45,9.47,9.45,9.46,438400.0,7.1507,7.1659,7.1507,7.1583,438400.0
2004-04-15 11:30:00,9.46,9.47,9.45,9.46,242400.0,7.1583,7.1659,7.1507,7.1583,242400.0
2004-04-15 12:00:00,9.46,9.47,9.43,9.43,336800.0,7.1583,7.1659,7.1356,7.1356,336800.0
2004-04-15 12:30:00,9.43,9.47,9.41,9.47,664000.0,7.1356,7.1659,7.1205,7.1659,664000.0
2004-04-15 13:00:00,9.47,9.47,9.44,9.45,374400.0,7.1659,7.1659,7.1432,7.1507,374400.0
2004-04-15 13:30:00,9.45,9.46,9.44,9.44,181600.0,7.1507,7.1583,7.1432,7.1432,181600.0
2004-04-15 14:00:00,9.45,9.46,9.44,9.44,449600.0,7.1507,7.1583,7.1432,7.1432,449600.0
2004-04-15 14:30:00,9.44,9.44,9.42,9.44,588800.0,7.1432,7.1432,7.128,7.1432,588800.0
2004-04-15 15:00:00,9.44,9.45,9.44,9.45,473600.0,7.1432,7.1507,7.1432,7.1507,473600.0
2004-04-15 15:30:00,9.45,9.47,9.45,9.45,790400.0,7.1507,7.1659,7.1507,7.1507,790400.0
2004-04-16 09:30:00,9.49,9.5,9.45,9.47,972000.0,7.181,7.1886,7.1507,7.1659,972000.0
2004-04-16 10:00:00,9.47,9.5,9.44,9.47,572000.0,7.1659,7.1886,7.1432,7.1659,572000.0
2004-04-16 10:30:00,9.47,9.48,9.46,9.47,409600.0,7.1659,7.1734,7.1583,7.1659,409600.0
2004-04-16 11:00:00,9.47,9.47,9.46,9.47,497600.0,7.1659,7.1659,7.1583,7.1659,497600.0
2004-04-16 11:30:00,9.47,9.47,9.46,9.47,584800.0,7.1659,7.1659,7.1583,7.1659,584800.0
2004-04-16 12:00:00,9.46,9.47,9.46,9.47,288800.0,7.1583,7.1659,7.1583,7.1659,288800.0
2004-04-16 12:30:00,9.47,9.48,9.47,9.47,396800.0,7.1659,7.1734,7.1659,7.1659,396800.0
2004-04-16 13:00:00,9.47,9.47,9.45,9.46,564800.0,7.1659,7.1659,7.1507,7.1583,564800.0
2004-04-16 13:30:00,9.46,9.47,9.46,9.47,264000.0,7.1583,7.1659,7.1583,7.1659,264000.0
2004-04-16 14:00:00,9.47,9.47,9.46,9.47,585600.0,7.1659,7.1659,7.1583,7.1659,585600.0
2004-04-16 14:30:00,9.47,9.47,9.46,9.46,293600.0,7.1659,7.1659,7.1583,7.1583,293600.0
2004-04-16 15:00:00,9.46,9.48,9.45,9.46,559200.0,7.1583,7.1734,7.1507,7.1583,559200.0
2004-04-16 15:30:00,9.46,9.5,9.46,9.49,1108800.0,7.1583,7.1886,7.1583,7.181,1108800.0
2004-04-19 09:30:00,9.49,9.54,9.47,9.54,577600.0,7.181,7.2188,7.1659,7.2188,577600.0
2004-04-19 10:00:00,9.53,9.55,9.51,9.53,303200.0,7.2113,7.2264,7.1961,7.2113,303200.0
2004-04-19 10:30:00,9.53,9.54,9.53,9.54,829600.0,7.2113,7.2188,7.2113,7.2188,829600.0
2004-04-19 11:00:00,9.54,9.56,9.53,9.56,372000.0,7.2188,7.234,7.2113,7.234,372000.0
2004-04-19 11:30:00,9.56,9.56,9.53,9.54,569600.0,7.234,7.234,7.2113,7.2188,569600.0
2004-04-19 12:00:00,9.54,9.54,9.53,9.54,468000.0,7.2188,7.2188,7.2113,7.2188,468000.0
2004-04-19 12:30:00,9.54,9.54,9.53,9.54,426400.0,7.2188,7.2188,7.2113,7.2188,426400.0
2004-04-19 13:00:00,9.54,9.56,9.54,9.56,164800.0,7.2188,7.234,7.2188,7.234,164800.0
2004-04-19 13:30:00,9.55,9.56,9.55,9.56,325600.0,7.2264,7.234,7.2264,7.234,325600.0
2004-04-19 14:00:00,9.56,9.56,9.54,9.55,228000.0,7.234,7.234,7.2188,7.2264,228000.0
2004-04-19 14:30:00,9.55,9.55,9.54,9.54,516800.0,7.2264,7.2264,7.2188,7.2188,516800.0
2004-04-19 15:00:00,9.55,9.56,9.54,9.55,1449600.0,7.2264,7.234,7.2188,7.2264,1449600.0
2004-04-19 15:30:00,9.55,9.56,9.54,9.54,962400.0,7.2264,7.234,7.2188,7.2188,962400.0
2004-04-20 09:30:00,9.56,9.61,9.56,9.59,1129600.0,7.234,7.2718,7.234,7.2567,1129600.0
2004-04-20 10:00:00,9.6,9.62,9.58,9.61,949600.0,7.2642,7.2794,7.2491,7.2718,949600.0
2004-04-20 10:30:00,9.61,9.63,9.6,9.61,400000.0,7.2718,7.2869,7.2642,7.2718,400000.0
2004-04-20 11:00:00,9.61,9.61,9.59,9.6,430400.0,7.2718,7.2718,7.2567,7.2642,430400.0
2004-04-20 11:30:00,9.6,9.61,9.59,9.6,1101600.0,7.2642,7.2718,7.2567,7.2642,1101600.0
2004-04-20 12:00:00,9.61,9.61,9.59,9.6,959200.0,7.2718,7.2718,7.2567,7.2642,959200.0
2004-04-20 12:30:00,9.6,9.6,9.59,9.59,292000.0,7.2642,7.2642,7.2567,7.2567,292000.0
2004-04-20 13:00:00,9.59,9.6,9.57,9.58,1017600.0,7.2567,7.2642,7.2415,7.2491,1017600.0
2004-04-20 13:30:00,9.57,9.59,9.56,9.57,910400.0,7.2415,7.2567,7.234,7.2415,910400.0
2004-04-20 14:00:00,9.57,9.57,9.55,9.56,633600.0,7.2415,7.2415,7.2264,7.234,633600.0
2004-04-20 14:30:00,9.56,9.56,9.5,9.51,1319200.0,7.234,7.234,7.1886,7.1961,1319200.0
2004-04-20 15:00:00,9.51,9.52,9.48,9.49,1082400.0,7.1961,7.2037,7.1734,7.181,1082400.0
2004-04-20 15:30:00,9.49,9.5,9.47,9.47,1409600.0,7.181,7.1886,7.1659,7.1659,1409600.0
2004-04-21 09:30:00,9.41,9.49,9.41,9.48,1243200.0,7.1205,7.181,7.1205,7.1734,1243200.0
2004-04-21 10:00:00,9.49,9.51,9.47,9.49,646400.0,7.181,7.1961,7.1659,7.181,646400.0
2004-04-21 10:30:00,9.48,9.49,9.43,9.45,477600.0,7.1734,7.181,7.1356,7.1507,477600.0
2004-04-21 11:00:00,9.45,9.45,9.4,9.42,769600.0,7.1507,7.1507,7.1129,7.128,769600.0
2004-04-21 11:30:00,9.42,9.45,9.41,9.45,1073600.0,7.128,7.1507,7.1205,7.1507,1073600.0
2004-04-21 12:00:00,9.45,9.47,9.43,9.45,676800.0,7.1507,7.1659,7.1356,7.1507,676800.0
2004-04-21 12:30:00,9.45,9.45,9.41,9.44,691200.0,7.1507,7.1507,7.1205,7.1432,691200.0
2004-04-21 13:00:00,9.44,9.45,9.43,9.43,588800.0,7.1432,7.1507,7.1356,7.1356,588800.0
2004-04-21 13:30:00,9.43,9.44,9.43,9.43,495200.0,7.1356,7.1432,7.1356,7.1356,495200.0
2004-04-21 14:00:00,9.44,9.45,9.4,9.43,667200.0,7.1432,7.1507,7.1129,7.1356,667200.0
2004-04-21 14:30:00,9.43,9.43,9.38,9.38,961600.0,7.1356,7.1356,7.0978,7.0978,961600.0
2004-04-21 15:00:00,9.38,9.44,9.38,9.43,1232800.0,7.0978,7.1432,7.0978,7.1356,1232800.0
2004-04-21 15:30:00,9.43,9.45,9.42,9.44,924000.0,7.1356,7.1507,7.128,7.1432,924000.0
2004-04-22 09:30:00,9.37,9.41,9.31,9.41,1796000.0,7.0902,7.1205,7.0448,7.1205,1796000.0
2004-04-22 10:00:00,9.41,9.41,9.36,9.37,1128000.0,7.1205,7.1205,7.0826,7.0902,1128000.0
2004-04-22 10:30:00,9.37,9.39,9.37,9.38,618400.0,7.0902,7.1053,7.0902,7.0978,618400.0
2004-04-22 11:00:00,9.38,9.47,9.38,9.46,575200.0,7.0978,7.1659,7.0978,7.1583,575200.0
2004-04-22 11:30:00,9.46,9.52,9.45,9.49,942400.0,7.1583,7.2037,7.1507,7.181,942400.0
2004-04-22 12:00:00,9.49,9.49,9.47,9.47,564000.0,7.181,7.181,7.1659,7.1659,564000.0
2004-04-22 12:30:00,9.47,9.48,9.46,9.46,492800.0,7.1659,7.1734,7.1583,7.1583,492800.0
2004-04-22 13:00:00,9.46,9.46,9.45,9.46,395200.0,7.1583,7.1583,7.1507,7.1583,395200.0
2004-04-22 13:30:00,9.46,9.49,9.46,9.48,398400.0,7.1583,7.181,7.1583,7.1734,398400.0
2004-04-22 14:00:00,9.48,9.48,9.46,9.48,406400.0,7.1734,7.1734,7.1583,7.1734,406400.0
2004-04-22 14:30:00,9.47,9.47,9.46,9.47,852000.0,7.1659,7.1659,7.1583,7.1659,852000.0
2004-04-22 15:00:00,9.47,9.47,9.46,9.46,640000.0,7.1659,7.1659,7.1583,7.1583,640000.0
2004-04-22 15:30:00,9.46,9.47,9.46,9.47,512800.0,7.1583,7.1659,7.1583,7.1659,512800.0
2004-04-23 09:30:00,9.44,9.44,9.4,9.42,710400.0,7.1432,7.1432,7.1129,7.128,710400.0
2004-04-23 10:00:00,9.42,9.44,9.39,9.4,1079200.0,7.128,7.1432,7.1053,7.1129,1079200.0
2004-04-23 10:30:00,9.4,9.41,9.38,9.39,648000.0,7.1129,7.1205,7.0978,7.1053,648000.0
2004-04-23 11:00:00,9.39,9.4,9.37,9.39,913600.0,7.1053,7.1129,7.0902,7.1053,913600.0
2004-04-23 11:30:00,9.39,9.4,9.38,9.4,401600.0,7.1053,7.1129,7.0978,7.1129,401600.0
2004-04-23 12:00:00,9.4,9.4,9.39,9.4,625600.0,7.1129,7.1129,7.1053,7.1129,625600.0
2004-04-23 12:30:00,9.4,9.4,9.38,9.38,201600.0,7.1129,7.1129,7.0978,7.0978,201600.0
2004-04-23 13:00:00,9.38,9.39,9.38,9.39,287200.0,7.0978,7.1053,7.0978,7.1053,287200.0
2004-04-23 13:30:00,9.39,9.4,9.38,9.4,336800.0,7.1053,7.1129,7.0978,7.1129,336800.0
2004-04-23 14:00:00,9.4,9.41,9.39,9.4,519200.0,7.1129,7.1205,7.1053,7.1129,519200.0
2004-04-23 14:30:00,9.4,9.42,9.4,9.42,457600.0,7.1129,7.128,7.1129,7.128,457600.0
2004-04-23 15:00:00,9.42,9.42,9.39,9.42,569600.0,7.128,7.128,7.1053,7.128,569600.0
2004-04-23 15:30:00,9.42,9.42,9.4,9.4,716800.0,7.128,7.128,7.1129,7.1129,716800.0
2004-04-26 09:30:00,9.41,9.43,9.33,9.34,616800.0,7.1205,7.1356,7.0599,7.0675,616800.0
2004-04-26 10:00:00,9.34,9.35,9.25,9.25,770400.0,7.0675,7.0751,6.9994,6.9994,770400.0
2004-04-26 10:30:00,9.25,9.26,9.23,9.25,1667200.0,6.9994,7.007,6.9843,6.9994,1667200.0
2004-04-26 11:00:00,9.24,9.24,9.22,9.24,833600.0,6.9918,6.9918,6.9767,6.9918,833600.0
2004-04-26 11:30:00,9.24,9.25,9.23,9.24,907200.0,6.9918,6.9994,6.9843,6.9918,907200.0
2004-04-26 12:00:00,9.24,9.25,9.22,9.22,551200.0,6.9918,6.9994,6.9767,6.9767,551200.0
2004-04-26 12:30:00,9.22,9.25,9.22,9.25,460000.0,6.9767,6.9994,6.9767,6.9994,460000.0
2004-04-26 13:00:00,9.25,9.25,9.23,9.24,694400.0,6.9994,6.9994,6.9843,6.9918,694400.0
2004-04-26 13:30:00,9.24,9.24,9.23,9.23,358400.0,6.9918,6.9918,6.9843,6.9843,358400.0
2004-04-26 14:00:00,9.22,9.23,9.19,9.19,1193600.0,6.9767,6.9843,6.954,6.954,1193600.0
2004-04-26 14:30:00,9.19,9.21,9.19,9.2,1417600.0,6.954,6.9691,6.954,6.9616,1417600.0
2004-04-26 15:00:00,9.2,9.2,9.14,9.15,2240000.0,6.9616,6.9616,6.9162,6.9237,2240000.0
2004-04-26 15:30:00,9.15,9.19,9.15,9.19,2650400.0,6.9237,6.954,6.9237,6.954,2650400.0
2004-04-27 09:30:00,9.19,9.28,9.19,9.22,936000.0,6.954,7.0221,6.954,6.9767,936000.0
2004-04-27 10:00:00,9.22,9.29,9.22,9.25,1188800.0,6.9767,7.0297,6.9767,6.9994,1188800.0
2004-04-27 10:30:00,9.25,9.25,9.2,9.22,770400.0,6.9994,6.9994,6.9616,6.9767,770400.0
2004-04-27 11:00:00,9.22,9.31,9.22,9.31,888800.0,6.9767,7.0448,6.9767,7.0448,888800.0
2004-04-27 11:30:00,9.31,9.31,9.27,9.3,552800.0,7.0448,7.0448,7.0145,7.0372,552800.0
2004-04-27 12:00:00,9.29,9.33,9.28,9.33,397600.0,7.0297,7.0599,7.0221,7.0599,397600.0
2004-04-27 12:30:00,9.33,9.35,9.33,9.35,578400.0,7.0599,7.0751,7.0599,7.0751,578400.0
2004-04-27 13:00:00,9.34,9.35,9.33,9.34,506400.0,7.0675,7.0751,7.0599,7.0675,506400.0
2004-04-27 13:30:00,9.34,9.34,9.33,9.33,441600.0,7.0675,7.0675,7.0599,7.0599,441600.0
2004-04-27 14:00:00,9.34,9.34,9.3,9.31,541600.0,7.0675,7.0675,7.0372,7.0448,541600.0
2004-04-27 14:30:00,9.31,9.32,9.25,9.31,766400.0,7.0448,7.0524,6.9994,7.0448,766400.0
2004-04-27 15:00:00,9.3,9.32,9.3,9.31,680000.0,7.0372,7.0524,7.0372,7.0448,680000.0
2004-04-27 15:30:00,9.31,9.32,9.29,9.31,1016800.0,7.0448,7.0524,7.0297,7.0448,1016800.0
2004-04-28 09:30:00,9.29,9.29,9.18,9.21,858400.0,7.0297,7.0297,6.9464,6.9691,858400.0
2004-04-28 10:00:00,9.21,9.25,9.17,9.25,566400.0,6.9691,6.9994,6.9389,6.9994,566400.0
2004-04-28 10:30:00,9.24,9.24,9.22,9.22,398400.0,6.9918,6.9918,6.9767,6.9767,398400.0
2004-04-28 11:00:00,9.22,9.22,9.18,9.18,350400.0,6.9767,6.9767,6.9464,6.9464,350400.0
2004-04-28 11:30:00,9.18,9.22,9.18,9.21,473600.0,6.9464,6.9767,6.9464,6.9691,473600.0
2004-04-28 12:00:00,9.21,9.22,9.2,9.22,256000.0,6.9691,6.9767,6.9616,6.9767,256000.0
2004-04-28 12:30:00,9.21,9.23,9.2,9.23,294400.0,6.9691,6.9843,6.9616,6.9843,294400.0
2004-04-28 13:00:00,9.22,9.23,9.19,9.21,416000.0,6.9767,6.9843,6.954,6.9691,416000.0
2004-04-28 13:30:00,9.21,9.23,9.21,9.23,556800.0,6.9691,6.9843,6.9691,6.9843,556800.0
2004-04-28 14:00:00,9.23,9.24,9.22,9.23,342400.0,6.9843,6.9918,6.9767,6.9843,342400.0
2004-04-28 14:30:00,9.23,9.26,9.22,9.22,619200.0,6.9843,7.007,6.9767,6.9767,619200.0
2004-04-28 15:00:00,9.23,9.24,9.19,9.2,645600.0,6.9843,6.9918,6.954,6.9616,645600.0
2004-04-28 15:30:00,9.2,9.21,9.18,9.2,1265600.0,6.9616,6.9691,6.9464,6.9616,1265600.0
2004-04-29 09:30:00,9.2,9.22,9.1,9.1,876800.0,6.9616,6.9767,6.8859,6.8859,876800.0
2004-04-29 10:00:00,9.09,9.13,9.06,9.11,2876800.0,6.8783,6.9086,6.8556,6.8934,2876800.0
2004-04-29 10:30:00,9.11,9.16,9.11,9.15,884800.0,6.8934,6.9313,6.8934,6.9237,884800.0
2004-04-29 11:00:00,9.15,9.16,9.12,9.12,433600.0,6.9237,6.9313,6.901,6.901,433600.0
2004-04-29 11:30:00,9.12,9.12,9.03,9.03,2225600.0,6.901,6.901,6.8329,6.8329,2225600.0
2004-04-29 12:00:00,9.03,9.04,8.97,8.97,2194400.0,6.8329,6.8405,6.7875,6.7875,2194400.0
2004-04-29 12:30:00,8.97,8.98,8.91,8.95,1732800.0,6.7875,6.7951,6.7421,6.7724,1732800.0
2004-04-29 13:00:00,8.95,8.96,8.93,8.94,980000.0,6.7724,6.7799,6.7572,6.7648,980000.0
2004-04-29 13:30:00,8.94,9.0,8.94,8.99,1414400.0,6.7648,6.8102,6.7648,6.8026,1414400.0
2004-04-29 14:00:00,8.99,9.0,8.95,8.96,1418400.0,6.8026,6.8102,6.7724,6.7799,1418400.0
2004-04-29 14:30:00,8.96,9.01,8.96,9.0,948000.0,6.7799,6.8178,6.7799,6.8102,948000.0
2004-04-29 15:00:00,9.0,9.01,8.97,8.99,1482400.0,6.8102,6.8178,6.7875,6.8026,1482400.0
2004-04-29 15:30:00,8.99,9.04,8.99,9.02,1987200.0,6.8026,6.8405,6.8026,6.8253,1987200.0
2004-04-30 09:30:00,9.02,9.11,9.02,9.05,643200.0,6.8253,6.8934,6.8253,6.848,643200.0
2004-04-30 10:00:00,9.06,9.07,9.04,9.05,825600.0,6.8556,6.8632,6.8405,6.848,825600.0
2004-04-30 10:30:00,9.05,9.05,9.02,9.03,665600.0,6.848,6.848,6.8253,6.8329,665600.0
2004-04-30 11:00:00,9.03,9.05,9.03,9.03,560800.0,6.8329,6.848,6.8329,6.8329,560800.0
2004-04-30 11:30:00,9.03,9.04,9.01,9.04,398400.0,6.8329,6.8405,6.8178,6.8405,398400.0
2004-04-30 12:00:00,9.04,9.05,9.03,9.04,907200.0,6.8405,6.848,6.8329,6.8405,907200.0
2004-04-30 12:30:00,9.04,9.05,9.01,9.03,708000.0,6.8405,6.848,6.8178,6.8329,708000.0
2004-04-30 13:00:00,9.03,9.04,9.03,9.04,320800.0,6.8329,6.8405,6.8329,6.8405,320800.0
2004-04-30 13:30:00,9.04,9.06,9.03,9.06,508800.0,6.8405,6.8556,6.8329,6.8556,508800.0
2004-04-30 14:00:00,9.06,9.06,9.03,9.04,518400.0,6.8556,6.8556,6.8329,6.8405,518400.0
2004-04-30 14:30:00,9.04,9.04,9.0,9.0,521600.0,6.8405,6.8405,6.8102,6.8102,521600.0
2004-04-30 15:00:00,9.0,9.05,8.98,8.99,639200.0,6.8102,6.848,6.7951,6.8026,639200.0
2004-04-30 15:30:00,8.99,9.01,8.98,8.99,850400.0,6.8026,6.8178,6.7951,6.8026,850400.0
2004-05-03 09:30:00,8.97,8.99,8.94,8.95,984800.0,6.7875,6.8026,6.7648,6.7724,984800.0
2004-05-03 10:00:00,8.95,8.95,8.87,8.91,1091200.0,6.7724,6.7724,6.7118,6.7421,1091200.0
2004-05-03 10:30:00,8.91,8.94,8.91,8.93,1272800.0,6.7421,6.7648,6.7421,6.7572,1272800.0
2004-05-03 11:00:00,8.93,8.95,8.93,8.94,806400.0,6.7572,6.7724,6.7572,6.7648,806400.0
2004-05-03 11:30:00,8.94,8.94,8.93,8.93,629600.0,6.7648,6.7648,6.7572,6.7572,629600.0
2004-05-03 12:00:00,8.93,8.94,8.9,8.93,669600.0,6.7572,6.7648,6.7345,6.7572,669600.0
2004-05-03 12:30:00,8.93,8.94,8.93,8.94,328800.0,6.7572,6.7648,6.7572,6.7648,328800.0
2004-05-03 13:00:00,8.94,8.94,8.92,8.93,389600.0,6.7648,6.7648,6.7497,6.7572,389600.0
2004-05-03 13:30:00,8.93,8.94,8.92,8.92,492800.0,6.7572,6.7648,6.7497,6.7497,492800.0
2004-05-03 14:00:00,8.92,8.93,8.91,8.91,915200.0,6.7497,6.7572,6.7421,6.7421,915200.0
2004-05-03 14:30:00,8.91,8.92,8.86,8.86,1152000.0,6.7421,6.7497,6.7043,6.7043,1152000.0
2004-05-03 15:00:00,8.87,8.88,8.84,8.88,2217600.0,6.7118,6.7194,6.6891,6.7194,2217600.0
2004-05-03 15:30:00,8.88,8.9,8.88,8.89,2855200.0,6.7194,6.7345,6.7194,6.727,2855200.0
2004-05-04 09:30:00,9.07,9.13,8.8,8.81,1420000.0,6.8632,6.9086,6.6589,6.6664,1420000.0
2004-05-04 10:00:00,8.81,8.86,8.81,8.83,823200.0,6.6664,6.7043,6.6664,6.6816,823200.0
2004-05-04 10:30:00,8.83,8.86,8.82,8.84,1213600.0,6.6816,6.7043,6.674,6.6891,1213600.0
2004-05-04 11:00:00,8.84,8.84,8.83,8.84,761600.0,6.6891,6.6891,6.6816,6.6891,761600.0
2004-05-04 11:30:00,8.83,8.84,8.78,8.79,824000.0,6.6816,6.6891,6.6437,6.6513,824000.0
2004-05-04 12:00:00,8.79,8.79,8.78,8.79,624000.0,6.6513,6.6513,6.6437,6.6513,624000.0
2004-05-04 12:30:00,8.8,8.81,8.78,8.81,441600.0,6.6589,6.6664,6.6437,6.6664,441600.0
2004-05-04 13:00:00,8.81,8.83,8.81,8.82,244000.0,6.6664,6.6816,6.6664,6.674,244000.0
2004-05-04 13:30:00,8.82,8.83,8.81,8.82,352000.0,6.674,6.6816,6.6664,6.674,352000.0
2004-05-04 14:00:00,8.82,8.83,8.81,8.82,1024800.0,6.674,6.6816,6.6664,6.674,1024800.0
2004-05-04 14:30:00,8.82,8.87,8.79,8.87,1395200.0,6.674,6.7118,6.6513,6.7118,1395200.0
2004-05-04 15:00:00,8.87,8.87,8.8,8.8,1351200.0,6.7118,6.7118,6.6589,6.6589,1351200.0
2004-05-04 15:30:00,8.8,8.81,8.79,8.8,1688000.0,6.6589,6.6664,6.6513,6.6589,1688000.0
2004-05-05 09:30:00,8.8,8.81,8.78,8.79,2120000.0,6.6589,6.6664,6.6437,6.6513,2120000.0
2004-05-05 10:00:00,8.79,8.79,8.7,8.76,2577600.0,6.6513,6.6513,6.5832,6.6286,2577600.0
2004-05-05 10:30:00,8.76,8.78,8.75,8.78,836800.0,6.6286,6.6437,6.621,6.6437,836800.0
2004-05-05 11:00:00,8.78,8.8,8.75,8.79,1011200.0,6.6437,6.6589,6.621,6.6513,1011200.0
2004-05-05 11:30:00,8.79,8.81,8.77,8.78,1018400.0,6.6513,6.6664,6.6362,6.6437,1018400.0
2004-05-05 12:00:00,8.78,8.78,8.75,8.75,462400.0,6.6437,6.6437,6.621,6.621,462400.0
2004-05-05 12:30:00,8.75,8.76,8.74,8.76,579200.0,6.621,6.6286,6.6135,6.6286,579200.0
2004-05-05 13:00:00,8.76,8.77,8.74,8.76,584800.0,6.6286,6.6362,6.6135,6.6286,584800.0
2004-05-05 13:30:00,8.76,8.79,8.76,8.78,501600.0,6.6286,6.6513,6.6286,6.6437,501600.0
2004-05-05 14:00:00,8.78,8.79,8.77,8.79,588800.0,6.6437,6.6513,6.6362,6.6513,588800.0
2004-05-05 14:30:00,8.79,8.79,8.77,8.78,1050400.0,6.6513,6.6513,6.6362,6.6437,1050400.0
2004-05-05 15:00:00,8.78,8.81,8.77,8.79,944800.0,6.6437,6.6664,6.6362,6.6513,944800.0
2004-05-05 15:30:00,8.79,8.84,8.79,8.84,1326400.0,6.6513,6.6891,6.6513,6.6891,1326400.0
2004-05-06 09:30:00,8.78,8.78,8.62,8.65,1964000.0,6.6437,6.6437,6.5227,6.5454,1964000.0
2004-05-06 10:00:00,8.65,8.66,8.64,8.64,1914400.0,6.5454,6.5529,6.5378,6.5378,1914400.0
2004-05-06 10:30:00,8.64,8.64,8.58,8.59,1951200.0,6.5378,6.5378,6.4924,6.5,1951200.0
2004-05-06 11:00:00,8.59,8.6,8.55,8.56,1382400.0,6.5,6.5075,6.4697,6.4773,1382400.0
2004-05-06 11:30:00,8.56,8.62,8.56,8.61,340800.0,6.4773,6.5227,6.4773,6.5151,340800.0
2004-05-06 12:00:00,8.61,8.62,8.58,8.58,704800.0,6.5151,6.5227,6.4924,6.4924,704800.0
2004-05-06 12:30:00,8.58,8.59,8.56,8.56,876800.0,6.4924,6.5,6.4773,6.4773,876800.0
2004-05-06 13:00:00,8.56,8.59,8.56,8.58,1237600.0,6.4773,6.5,6.4773,6.4924,1237600.0
2004-05-06 13:30:00,8.58,8.59,8.55,8.57,1820000.0,6.4924,6.5,6.4697,6.4848,1820000.0
2004-05-06 14:00:00,8.57,8.58,8.55,8.56,1143200.0,6.4848,6.4924,6.4697,6.4773,1143200.0
2004-05-06 14:30:00,8.56,8.56,8.5,8.55,1833600.0,6.4773,6.4773,6.4319,6.4697,1833600.0
2004-05-06 15:00:00,8.55,8.56,8.51,8.51,2517600.0,6.4697,6.4773,6.4394,6.4394,2517600.0
2004-05-06 15:30:00,8.51,8.57,8.51,8.54,3596800.0,6.4394,6.4848,6.4394,6.4621,3596800.0
2004-05-07 09:30:00,8.5,8.57,8.5,8.55,1660800.0,6.4319,6.4848,6.4319,6.4697,1660800.0
2004-05-07 10:00:00,8.55,8.55,8.46,8.48,1261600.0,6.4697,6.4697,6.4016,6.4167,1261600.0
2004-05-07 10:30:00,8.47,8.49,8.43,8.46,1314400.0,6.4092,6.4243,6.3789,6.4016,1314400.0
2004-05-07 11:00:00,8.46,8.48,8.42,8.47,668000.0,6.4016,6.4167,6.3713,6.4092,668000.0
2004-05-07 11:30:00,8.47,8.49,8.45,8.46,1630400.0,6.4092,6.4243,6.394,6.4016,1630400.0
2004-05-07 12:00:00,8.46,8.46,8.45,8.46,334400.0,6.4016,6.4016,6.394,6.4016,334400.0
2004-05-07 12:30:00,8.46,8.46,8.43,8.44,432000.0,6.4016,6.4016,6.3789,6.3865,432000.0
2004-05-07 13:00:00,8.44,8.44,8.41,8.43,807200.0,6.3865,6.3865,6.3638,6.3789,807200.0
2004-05-07 13:30:00,8.43,8.43,8.35,8.36,1729600.0,6.3789,6.3789,6.3184,6.3259,1729600.0
2004-05-07 14:00:00,8.36,8.38,8.34,8.35,1566400.0,6.3259,6.3411,6.3108,6.3184,1566400.0
2004-05-07 14:30:00,8.35,8.38,8.33,8.37,1134400.0,6.3184,6.3411,6.3032,6.3335,1134400.0
2004-05-07 15:00:00,8.37,8.38,8.34,8.35,2723200.0,6.3335,6.3411,6.3108,6.3184,2723200.0
2004-05-07 15:30:00,8.35,8.36,8.32,8.32,2980800.0,6.3184,6.3259,6.2957,6.2957,2980800.0
2004-05-10 09:30:00,8.26,8.28,8.26,8.27,1196000.0,6.2503,6.2654,6.2503,6.2578,1196000.0
2004-05-10 10:00:00,8.27,8.28,8.24,8.27,1947200.0,6.2578,6.2654,6.2351,6.2578,1947200.0
2004-05-10 10:30:00,8.26,8.29,8.24,8.29,1699200.0,6.2503,6.273,6.2351,6.273,1699200.0
2004-05-10 11:00:00,8.28,8.28,8.24,8.25,903200.0,6.2654,6.2654,6.2351,6.2427,903200.0
2004-05-10 11:30:00,8.25,8.26,8.24,8.25,1472000.0,6.2427,6.2503,6.2351,6.2427,1472000.0
2004-05-10 12:00:00,8.26,8.26,8.24,8.26,1435200.0,6.2503,6.2503,6.2351,6.2503,1435200.0
2004-05-10 12:30:00,8.26,8.29,8.25,8.29,1359200.0,6.2503,6.273,6.2427,6.273,1359200.0
2004-05-10 13:00:00,8.29,8.35,8.29,8.34,1964000.0,6.273,6.3184,6.273,6.3108,1964000.0
2004-05-10 13:30:00,8.34,8.35,8.33,8.33,629600.0,6.3108,6.3184,6.3032,6.3032,629600.0
2004-05-10 14:00:00,8.33,8.33,8.28,8.29,1000800.0,6.3032,6.3032,6.2654,6.273,1000800.0
2004-05-10 14:30:00,8.29,8.29,8.28,8.29,807200.0,6.273,6.273,6.2654,6.273,807200.0
2004-05-10 15:00:00,8.29,8.31,8.29,8.3,964000.0,6.273,6.2881,6.273,6.2805,964000.0
2004-05-10 15:30:00,8.3,8.31,8.28,8.3,1616000.0,6.2805,6.2881,6.2654,6.2805,1616000.0
2004-05-11 09:30:00,8.4,8.42,8.39,8.4,2430400.0,6.3562,6.3713,6.3486,6.3562,2430400.0
2004-05-11 10:00:00,8.4,8.46,8.4,8.43,1673600.0,6.3562,6.4016,6.3562,6.3789,1673600.0
2004-05-11 10:30:00,8.43,8.46,8.42,8.45,1160800.0,6.3789,6.4016,6.3713,6.394,1160800.0
2004-05-11 11:00:00,8.45,8.47,8.45,8.46,1068800.0,6.394,6.4092,6.394,6.4016,1068800.0
2004-05-11 11:30:00,8.46,8.47,8.44,8.45,595200.0,6.4016,6.4092,6.3865,6.394,595200.0
2004-05-11 12:00:00,8.45,8.45,8.43,8.45,359200.0,6.394,6.394,6.3789,6.394,359200.0
2004-05-11 12:30:00,8.45,8.45,8.43,8.44,901600.0,6.394,6.394,6.3789,6.3865,901600.0
2004-05-11 13:00:00,8.44,8.46,8.43,8.44,440000.0,6.3865,6.4016,6.3789,6.3865,440000.0
2004-05-11 13:30:00,8.43,8.44,8.4,8.42,527200.0,6.3789,6.3865,6.3562,6.3713,527200.0
2004-05-11 14:00:00,8.42,8.44,8.42,8.44,568000.0,6.3713,6.3865,6.3713,6.3865,568000.0
2004-05-11 14:30:00,8.44,8.46,8.44,8.46,812800.0,6.3865,6.4016,6.3865,6.4016,812800.0
2004-05-11 15:00:00,8.46,8.46,8.41,8.41,1280000.0,6.4016,6.4016,6.3638,6.3638,1280000.0
2004-05-11 15:30:00,8.41,8.44,8.41,8.44,2148000.0,6.3638,6.3865,6.3638,6.3865,2148000.0
2004-05-12 09:30:00,8.53,8.55,8.45,8.45,1715200.0,6.4546,6.4697,6.394,6.394,1715200.0
2004-05-12 10:00:00,8.45,8.45,8.39,8.42,1555200.0,6.394,6.394,6.3486,6.3713,1555200.0
2004-05-12 10:30:00,8.42,8.47,8.42,8.44,1113600.0,6.3713,6.4092,6.3713,6.3865,1113600.0
2004-05-12 11:00:00,8.44,8.44,8.38,8.38,1084800.0,6.3865,6.3865,6.3411,6.3411,1084800.0
2004-05-12 11:30:00,8.38,8.41,8.38,8.39,997600.0,6.3411,6.3638,6.3411,6.3486,997600.0
2004-05-12 12:00:00,8.39,8.41,8.38,8.39,403200.0,6.3486,6.3638,6.3411,6.3486,403200.0
2004-05-12 12:30:00,8.39,8.4,8.36,8.37,660000.0,6.3486,6.3562,6.3259,6.3335,660000.0
2004-05-12 13:00:00,8.37,8.38,8.37,8.37,613600.0,6.3335,6.3411,6.3335,6.3335,613600.0
2004-05-12 13:30:00,8.37,8.37,8.34,8.36,221600.0,6.3335,6.3335,6.3108,6.3259,221600.0
2004-05-12 14:00:00,8.36,8.38,8.36,8.37,696800.0,6.3259,6.3411,6.3259,6.3335,696800.0
2004-05-12 14:30:00,8.37,8.39,8.37,8.39,622400.0,6.3335,6.3486,6.3335,6.3486,622400.0
2004-05-12 15:00:00,8.39,8.47,8.39,8.46,1623200.0,6.3486,6.4092,6.3486,6.4016,1623200.0
2004-05-12 15:30:00,8.46,8.5,8.46,8.5,1828000.0,6.4016,6.4319,6.4016,6.4319,1828000.0
2004-05-13 09:30:00,8.51,8.58,8.51,8.57,1388800.0,6.4394,6.4924,6.4394,6.4848,1388800.0
2004-05-13 10:00:00,8.57,8.59,8.54,8.59,1351200.0,6.4848,6.5,6.4621,6.5,1351200.0
2004-05-13 10:30:00,8.59,8.59,8.55,8.56,1219200.0,6.5,6.5,6.4697,6.4773,1219200.0
2004-05-13 11:00:00,8.56,8.56,8.54,8.56,994400.0,6.4773,6.4773,6.4621,6.4773,994400.0
2004-05-13 11:30:00,8.56,8.58,8.55,8.57,810400.0,6.4773,6.4924,6.4697,6.4848,810400.0
2004-05-13 12:00:00,8.57,8.58,8.55,8.55,314400.0,6.4848,6.4924,6.4697,6.4697,314400.0
2004-05-13 12:30:00,8.55,8.57,8.54,8.54,2303200.0,6.4697,6.4848,6.4621,6.4621,2303200.0
2004-05-13 13:00:00,8.54,8.55,8.54,8.55,1358400.0,6.4621,6.4697,6.4621,6.4697,1358400.0
2004-05-13 13:30:00,8.55,8.56,8.55,8.55,749600.0,6.4697,6.4773,6.4697,6.4697,749600.0
2004-05-13 14:00:00,8.55,8.55,8.53,8.53,736800.0,6.4697,6.4697,6.4546,6.4546,736800.0
2004-05-13 14:30:00,8.53,8.55,8.51,8.51,621600.0,6.4546,6.4697,6.4394,6.4394,621600.0
2004-05-13 15:00:00,8.51,8.53,8.51,8.53,969600.0,6.4394,6.4546,6.4394,6.4546,969600.0
2004-05-13 15:30:00,8.53,8.54,8.52,8.52,2181600.0,6.4546,6.4621,6.447,6.447,2181600.0
2004-05-14 09:30:00,8.53,8.56,8.45,8.47,600000.0,6.4546,6.4773,6.394,6.4092,600000.0
2004-05-14 10:00:00,8.47,8.47,8.41,8.43,782400.0,6.4092,6.4092,6.3638,6.3789,782400.0
2004-05-14 10:30:00,8.44,8.53,8.44,8.52,585600.0,6.3865,6.4546,6.3865,6.447,585600.0
2004-05-14 11:00:00,8.52,8.52,8.48,8.48,389600.0,6.447,6.447,6.4167,6.4167,389600.0
2004-05-14 11:30:00,8.48,8.49,8.46,8.48,315200.0,6.4167,6.4243,6.4016,6.4167,315200.0
2004-05-14 12:00:00,8.48,8.5,8.47,8.49,441600.0,6.4167,6.4319,6.4092,6.4243,441600.0
2004-05-14 12:30:00,8.5,8.5,8.47,8.48,238400.0,6.4319,6.4319,6.4092,6.4167,238400.0
2004-05-14 13:00:00,8.48,8.49,8.47,8.48,368000.0,6.4167,6.4243,6.4092,6.4167,368000.0
2004-05-14 13:30:00,8.48,8.5,8.47,8.49,331200.0,6.4167,6.4319,6.4092,6.4243,331200.0
2004-05-14 14:00:00,8.49,8.54,8.49,8.51,508800.0,6.4243,6.4621,6.4243,6.4394,508800.0
2004-05-14 14:30:00,8.51,8.54,8.5,8.51,726400.0,6.4394,6.4621,6.4319,6.4394,726400.0
2004-05-14 15:00:00,8.51,8.51,8.48,8.5,604800.0,6.4394,6.4394,6.4167,6.4319,604800.0
2004-05-14 15:30:00,8.5,8.5,8.45,8.46,1379200.0,6.4319,6.4319,6.394,6.4016,1379200.0
2004-05-17 09:30:00,8.41,8.41,8.29,8.29,736000.0,6.3638,6.3638,6.273,6.273,736000.0
2004-05-17 10:00:00,8.29,8.29,8.23,8.29,925600.0,6.273,6.273,6.2276,6.273,925600.0
2004-05-17 10:30:00,8.29,8.31,8.27,8.27,722400.0,6.273,6.2881,6.2578,6.2578,722400.0
2004-05-17 11:00:00,8.27,8.3,8.25,8.28,720800.0,6.2578,6.2805,6.2427,6.2654,720800.0
2004-05-17 11:30:00,8.28,8.28,8.24,8.26,437600.0,6.2654,6.2654,6.2351,6.2503,437600.0
2004-05-17 12:00:00,8.26,8.27,8.23,8.26,588000.0,6.2503,6.2578,6.2276,6.2503,588000.0
2004-05-17 12:30:00,8.26,8.27,8.24,8.26,411200.0,6.2503,6.2578,6.2351,6.2503,411200.0
2004-05-17 13:00:00,8.26,8.28,8.26,8.26,244800.0,6.2503,6.2654,6.2503,6.2503,244800.0
2004-05-17 13:30:00,8.26,8.28,8.24,8.27,377600.0,6.2503,6.2654,6.2351,6.2578,377600.0
2004-05-17 14:00:00,8.26,8.3,8.26,8.29,852800.0,6.2503,6.2805,6.2503,6.273,852800.0
2004-05-17 14:30:00,8.29,8.29,8.23,8.26,816800.0,6.273,6.273,6.2276,6.2503,816800.0
2004-05-17 15:00:00,8.26,8.27,8.24,8.25,1093600.0,6.2503,6.2578,6.2351,6.2427,1093600.0
2004-05-17 15:30:00,8.25,8.26,8.23,8.25,2517600.0,6.2427,6.2503,6.2276,6.2427,2517600.0
2004-05-18 09:30:00,8.28,8.36,8.27,8.31,1089600.0,6.2654,6.3259,6.2578,6.2881,1089600.0
2004-05-18 10:00:00,8.31,8.32,8.28,8.28,580000.0,6.2881,6.2957,6.2654,6.2654,580000.0
2004-05-18 10:30:00,8.28,8.32,8.27,8.31,734400.0,6.2654,6.2957,6.2578,6.2881,734400.0
2004-05-18 11:00:00,8.32,8.36,8.32,8.36,513600.0,6.2957,6.3259,6.2957,6.3259,513600.0
2004-05-18 11:30:00,8.36,8.36,8.33,8.34,1375200.0,6.3259,6.3259,6.3032,6.3108,1375200.0
2004-05-18 12:00:00,8.34,8.34,8.31,8.31,557600.0,6.3108,6.3108,6.2881,6.2881,557600.0
2004-05-18 12:30:00,8.31,8.31,8.26,8.31,1081600.0,6.2881,6.2881,6.2503,6.2881,1081600.0
2004-05-18 13:00:00,8.31,8.31,8.3,8.31,428800.0,6.2881,6.2881,6.2805,6.2881,428800.0
2004-05-18 13:30:00,8.31,8.31,8.29,8.3,908000.0,6.2881,6.2881,6.273,6.2805,908000.0
2004-05-18 14:00:00,8.3,8.33,8.28,8.31,1296800.0,6.2805,6.3032,6.2654,6.2881,1296800.0
2004-05-18 14:30:00,8.31,8.31,8.3,8.3,708000.0,6.2881,6.2881,6.2805,6.2805,708000.0
2004-05-18 15:00:00,8.3,8.32,8.29,8.32,1850400.0,6.2805,6.2957,6.273,6.2957,1850400.0
2004-05-18 15:30:00,8.32,8.33,8.31,8.32,2017600.0,6.2957,6.3032,6.2881,6.2957,2017600.0
2004-05-19 09:30:00,8.37,8.38,8.35,8.38,1060800.0,6.3335,6.3411,6.3184,6.3411,1060800.0
2004-05-19 10:00:00,8.38,8.42,8.38,8.41,944000.0,6.3411,6.3713,6.3411,6.3638,944000.0
2004-05-19 10:30:00,8.41,8.41,8.4,8.41,750400.0,6.3638,6.3638,6.3562,6.3638,750400.0
2004-05-19 11:00:00,8.41,8.45,8.41,8.43,566400.0,6.3638,6.394,6.3638,6.3789,566400.0
2004-05-19 11:30:00,8.43,8.44,8.41,8.44,333600.0,6.3789,6.3865,6.3638,6.3865,333600.0
2004-05-19 12:00:00,8.44,8.44,8.43,8.43,243200.0,6.3865,6.3865,6.3789,6.3789,243200.0
2004-05-19 12:30:00,8.43,8.44,8.4,8.41,440800.0,6.3789,6.3865,6.3562,6.3638,440800.0
2004-05-19 13:00:00,8.42,8.42,8.41,8.41,296000.0,6.3713,6.3713,6.3638,6.3638,296000.0
2004-05-19 13:30:00,8.41,8.43,8.41,8.42,290400.0,6.3638,6.3789,6.3638,6.3713,290400.0
2004-05-19 14:00:00,8.42,8.43,8.4,8.4,712000.0,6.3713,6.3789,6.3562,6.3562,712000.0
2004-05-19 14:30:00,8.4,8.4,8.37,8.37,1052800.0,6.3562,6.3562,6.3335,6.3335,1052800.0
2004-05-19 15:00:00,8.37,8.38,8.34,8.34,982400.0,6.3335,6.3411,6.3108,6.3108,982400.0
2004-05-19 15:30:00,8.34,8.34,8.31,8.32,1037600.0,6.3108,6.3108,6.2881,6.2957,1037600.0
2004-05-20 09:30:00,8.32,8.34,8.29,8.32,740800.0,6.2957,6.3108,6.273,6.2957,740800.0
2004-05-20 10:00:00,8.31,8.32,8.3,8.32,336800.0,6.2881,6.2957,6.2805,6.2957,336800.0
2004-05-20 10:30:00,8.32,8.33,8.31,8.32,552800.0,6.2957,6.3032,6.2881,6.2957,552800.0
2004-05-20 11:00:00,8.32,8.33,8.28,8.29,620800.0,6.2957,6.3032,6.2654,6.273,620800.0
2004-05-20 11:30:00,8.29,8.32,8.29,8.32,214400.0,6.273,6.2957,6.273,6.2957,214400.0
2004-05-20 12:00:00,8.32,8.32,8.23,8.23,1280800.0,6.2957,6.2957,6.2276,6.2276,1280800.0
2004-05-20 12:30:00,8.23,8.29,8.23,8.28,697600.0,6.2276,6.273,6.2276,6.2654,697600.0
2004-05-20 13:00:00,8.28,8.28,8.26,8.28,369600.0,6.2654,6.2654,6.2503,6.2654,369600.0
2004-05-20 13:30:00,8.28,8.31,8.27,8.3,230400.0,6.2654,6.2881,6.2578,6.2805,230400.0
2004-05-20 14:00:00,8.3,8.33,8.3,8.32,718400.0,6.2805,6.3032,6.2805,6.2957,718400.0
2004-05-20 14:30:00,8.32,8.33,8.3,8.32,308000.0,6.2957,6.3032,6.2805,6.2957,308000.0
2004-05-20 15:00:00,8.32,8.34,8.31,8.33,444000.0,6.2957,6.3108,6.2881,6.3032,444000.0
2004-05-20 15:30:00,8.33,8.34,8.31,8.31,845600.0,6.3032,6.3108,6.2881,6.2881,845600.0
2004-05-21 09:30:00,8.37,8.43,8.35,8.38,984800.0,6.3335,6.3789,6.3184,6.3411,984800.0
2004-05-21 10:00:00,8.38,8.39,8.36,8.37,704000.0,6.3411,6.3486,6.3259,6.3335,704000.0
2004-05-21 10:30:00,8.37,8.39,8.37,8.38,701600.0,6.3335,6.3486,6.3335,6.3411,701600.0
2004-05-21 11:00:00,8.38,8.43,8.38,8.41,890400.0,6.3411,6.3789,6.3411,6.3638,890400.0
2004-05-21 11:30:00,8.41,8.42,8.39,8.39,4838400.0,6.3638,6.3713,6.3486,6.3486,4838400.0
2004-05-21 12:00:00,8.39,8.41,8.37,8.41,372800.0,6.3486,6.3638,6.3335,6.3638,372800.0
2004-05-21 12:30:00,8.42,8.43,8.41,8.41,542400.0,6.3713,6.3789,6.3638,6.3638,542400.0
2004-05-21 13:00:00,8.41,8.42,8.4,8.41,266400.0,6.3638,6.3713,6.3562,6.3638,266400.0
2004-05-21 13:30:00,8.41,8.42,8.4,8.41,412000.0,6.3638,6.3713,6.3562,6.3638,412000.0
2004-05-21 14:00:00,8.41,8.43,8.4,8.43,337600.0,6.3638,6.3789,6.3562,6.3789,337600.0
2004-05-21 14:30:00,8.42,8.43,8.4,8.41,795200.0,6.3713,6.3789,6.3562,6.3638,795200.0
2004-05-21 15:00:00,8.41,8.42,8.39,8.41,1055200.0,6.3638,6.3713,6.3486,6.3638,1055200.0
2004-05-21 15:30:00,8.42,8.44,8.4,8.44,1314400.0,6.3713,6.3865,6.3562,6.3865,1314400.0
2004-05-24 09:30:00,8.46,8.59,8.46,8.59,1693600.0,6.4016,6.5,6.4016,6.5,1693600.0
2004-05-24 10:00:00,8.58,8.63,8.58,8.6,2432800.0,6.4924,6.5302,6.4924,6.5075,2432800.0
2004-05-24 10:30:00,8.6,8.68,8.6,8.68,1428000.0,6.5075,6.5681,6.5075,6.5681,1428000.0
2004-05-24 11:00:00,8.68,8.68,8.63,8.65,920000.0,6.5681,6.5681,6.5302,6.5454,920000.0
2004-05-24 11:30:00,8.65,8.66,8.64,8.65,909600.0,6.5454,6.5529,6.5378,6.5454,909600.0
2004-05-24 12:00:00,8.65,8.65,8.63,8.63,836000.0,6.5454,6.5454,6.5302,6.5302,836000.0
2004-05-24 12:30:00,8.63,8.63,8.6,8.6,327200.0,6.5302,6.5302,6.5075,6.5075,327200.0
2004-05-24 13:00:00,8.6,8.63,8.6,8.63,415200.0,6.5075,6.5302,6.5075,6.5302,415200.0
2004-05-24 13:30:00,8.63,8.65,8.63,8.65,937600.0,6.5302,6.5454,6.5302,6.5454,937600.0
2004-05-24 14:00:00,8.65,8.66,8.64,8.64,600800.0,6.5454,6.5529,6.5378,6.5378,600800.0
2004-05-24 14:30:00,8.64,8.65,8.63,8.64,669600.0,6.5378,6.5454,6.5302,6.5378,669600.0
2004-05-24 15:00:00,8.64,8.64,8.61,8.61,1294400.0,6.5378,6.5378,6.5151,6.5151,1294400.0
2004-05-24 15:30:00,8.61,8.63,8.6,8.62,2217600.0,6.5151,6.5302,6.5075,6.5227,2217600.0
2004-05-25 09:30:00,8.64,8.64,8.59,8.63,732800.0,6.5378,6.5378,6.5,6.5302,732800.0
2004-05-25 10:00:00,8.63,8.71,8.62,8.71,1288800.0,6.5302,6.5908,6.5227,6.5908,1288800.0
2004-05-25 10:30:00,8.71,8.75,8.65,8.74,1096800.0,6.5908,6.621,6.5454,6.6135,1096800.0
2004-05-25 11:00:00,8.74,8.77,8.73,8.75,986400.0,6.6135,6.6362,6.6059,6.621,986400.0
2004-05-25 11:30:00,8.75,8.79,8.74,8.77,1312000.0,6.621,6.6513,6.6135,6.6362,1312000.0
2004-05-25 12:00:00,8.77,8.77,8.75,8.76,849600.0,6.6362,6.6362,6.621,6.6286,849600.0
2004-05-25 12:30:00,8.76,8.79,8.76,8.79,416800.0,6.6286,6.6513,6.6286,6.6513,416800.0
2004-05-25 13:00:00,8.79,8.82,8.79,8.81,873600.0,6.6513,6.674,6.6513,6.6664,873600.0
2004-05-25 13:30:00,8.82,8.82,8.8,8.8,523200.0,6.674,6.674,6.6589,6.6589,523200.0
2004-05-25 14:00:00,8.8,8.81,8.79,8.79,487200.0,6.6589,6.6664,6.6513,6.6513,487200.0
2004-05-25 14:30:00,8.79,8.8,8.77,8.78,558400.0,6.6513,6.6589,6.6362,6.6437,558400.0
2004-05-25 15:00:00,8.79,8.83,8.78,8.82,1605600.0,6.6513,6.6816,6.6437,6.674,1605600.0
2004-05-25 15:30:00,8.82,8.83,8.81,8.83,2370400.0,6.674,6.6816,6.6664,6.6816,2370400.0
2004-05-26 09:30:00,8.8,8.8,8.76,8.79,552000.0,6.6589,6.6589,6.6286,6.6513,552000.0
2004-05-26 10:00:00,8.79,8.84,8.78,8.83,871200.0,6.6513,6.6891,6.6437,6.6816,871200.0
2004-05-26 10:30:00,8.83,8.84,8.81,8.83,791200.0,6.6816,6.6891,6.6664,6.6816,791200.0
2004-05-26 11:00:00,8.83,8.84,8.83,8.83,521600.0,6.6816,6.6891,6.6816,6.6816,521600.0
2004-05-26 11:30:00,8.83,8.87,8.83,8.86,801600.0,6.6816,6.7118,6.6816,6.7043,801600.0
2004-05-26 12:00:00,8.86,8.86,8.85,8.85,521600.0,6.7043,6.7043,6.6967,6.6967,521600.0
2004-05-26 12:30:00,8.85,8.85,8.83,8.84,636800.0,6.6967,6.6967,6.6816,6.6891,636800.0
2004-05-26 13:00:00,8.84,8.84,8.82,8.84,311200.0,6.6891,6.6891,6.674,6.6891,311200.0
2004-05-26 13:30:00,8.84,8.86,8.83,8.83,364800.0,6.6891,6.7043,6.6816,6.6816,364800.0
2004-05-26 14:00:00,8.83,8.86,8.83,8.85,564000.0,6.6816,6.7043,6.6816,6.6967,564000.0
2004-05-26 14:30:00,8.85,8.87,8.84,8.84,584800.0,6.6967,6.7118,6.6891,6.6891,584800.0
2004-05-26 15:00:00,8.84,8.86,8.84,8.85,915200.0,6.6891,6.7043,6.6891,6.6967,915200.0
2004-05-26 15:30:00,8.85,8.97,8.85,8.86,1656800.0,6.6967,6.7875,6.6967,6.7043,1656800.0
2004-05-27 09:30:00,8.91,8.96,8.89,8.94,603200.0,6.7421,6.7799,6.727,6.7648,603200.0
2004-05-27 10:00:00,8.94,8.99,8.93,8.93,491200.0,6.7648,6.8026,6.7572,6.7572,491200.0
2004-05-27 10:30:00,8.93,8.94,8.91,8.93,544000.0,6.7572,6.7648,6.7421,6.7572,544000.0
2004-05-27 11:00:00,8.93,8.94,8.88,8.89,1171200.0,6.7572,6.7648,6.7194,6.727,1171200.0
2004-05-27 11:30:00,8.89,8.91,8.88,8.9,253600.0,6.727,6.7421,6.7194,6.7345,253600.0
2004-05-27 12:00:00,8.9,8.91,8.88,8.89,298400.0,6.7345,6.7421,6.7194,6.727,298400.0
2004-05-27 12:30:00,8.89,8.93,8.89,8.93,452800.0,6.727,6.7572,6.727,6.7572,452800.0
2004-05-27 13:00:00,8.93,8.93,8.88,8.88,550400.0,6.7572,6.7572,6.7194,6.7194,550400.0
2004-05-27 13:30:00,8.88,8.89,8.88,8.88,251200.0,6.7194,6.727,6.7194,6.7194,251200.0
2004-05-27 14:00:00,8.88,8.89,8.87,8.88,328800.0,6.7194,6.727,6.7118,6.7194,328800.0
2004-05-27 14:30:00,8.89,8.89,8.87,8.88,325600.0,6.727,6.727,6.7118,6.7194,325600.0
2004-05-27 15:00:00,8.88,8.88,8.85,8.85,558400.0,6.7194,6.7194,6.6967,6.6967,558400.0
2004-05-27 15:30:00,8.85,8.88,8.85,8.86,1097600.0,6.6967,6.7194,6.6967,6.7043,1097600.0
2004-05-28 09:30:00,8.9,8.9,8.82,8.82,728000.0,6.7345,6.7345,6.674,6.674,728000.0
2004-05-28 10:00:00,8.83,8.87,8.82,8.87,413600.0,6.6816,6.7118,6.674,6.7118,413600.0
2004-05-28 10:30:00,8.86,8.86,8.84,8.86,308000.0,6.7043,6.7043,6.6891,6.7043,308000.0
2004-05-28 11:00:00,8.86,8.93,8.86,8.93,543200.0,6.7043,6.7572,6.7043,6.7572,543200.0
2004-05-28 11:30:00,8.92,8.92,8.89,8.89,205600.0,6.7497,6.7497,6.727,6.727,205600.0
2004-05-28 12:00:00,8.89,8.9,8.87,8.87,407200.0,6.727,6.7345,6.7118,6.7118,407200.0
2004-05-28 12:30:00,8.87,8.9,8.87,8.9,300800.0,6.7118,6.7345,6.7118,6.7345,300800.0
2004-05-28 13:00:00,8.89,8.9,8.87,8.87,250400.0,6.727,6.7345,6.7118,6.7118,250400.0
2004-05-28 13:30:00,8.88,8.89,8.86,8.88,171200.0,6.7194,6.727,6.7043,6.7194,171200.0
2004-05-28 14:00:00,8.88,8.91,8.87,8.91,430400.0,6.7194,6.7421,6.7118,6.7421,430400.0
2004-05-28 14:30:00,8.91,8.91,8.88,8.88,168000.0,6.7421,6.7421,6.7194,6.7194,168000.0
2004-05-28 15:00:00,8.88,8.89,8.85,8.88,399200.0,6.7194,6.727,6.6967,6.7194,399200.0
2004-05-28 15:30:00,8.89,8.91,8.88,8.9,1080800.0,6.727,6.7421,6.7194,6.7345,1080800.0
2004-06-01 09:30:00,8.9,8.93,8.88,8.9,736000.0,6.7345,6.7572,6.7194,6.7345,736000.0
2004-06-01 10:00:00,8.9,8.93,8.88,8.89,462400.0,6.7345,6.7572,6.7194,6.727,462400.0
2004-06-01 10:30:00,8.89,8.91,8.89,8.91,543200.0,6.727,6.7421,6.727,6.7421,543200.0
2004-06-01 11:00:00,8.91,8.91,8.85,8.85,464000.0,6.7421,6.7421,6.6967,6.6967,464000.0
2004-06-01 11:30:00,8.85,8.89,8.85,8.88,440000.0,6.6967,6.727,6.6967,6.7194,440000.0
2004-06-01 12:00:00,8.88,8.89,8.88,8.88,270400.0,6.7194,6.727,6.7194,6.7194,270400.0
2004-06-01 12:30:00,8.88,8.91,8.88,8.9,249600.0,6.7194,6.7421,6.7194,6.7345,249600.0
2004-06-01 13:00:00,8.9,8.91,8.9,8.9,406400.0,6.7345,6.7421,6.7345,6.7345,406400.0
2004-06-01 13:30:00,8.9,8.9,8.85,8.85,282400.0,6.7345,6.7345,6.6967,6.6967,282400.0
2004-06-01 14:00:00,8.85,8.86,8.82,8.82,374400.0,6.6967,6.7043,6.674,6.674,374400.0
2004-06-01 14:30:00,8.82,8.85,8.81,8.85,313600.0,6.674,6.6967,6.6664,6.6967,313600.0
2004-06-01 15:00:00,8.84,8.85,8.81,8.85,564000.0,6.6891,6.6967,6.6664,6.6967,564000.0
2004-06-01 15:30:00,8.85,8.89,8.85,8.89,1061600.0,6.6967,6.727,6.6967,6.727,1061600.0
2004-06-02 09:30:00,8.88,8.9,8.86,8.87,800800.0,6.7194,6.7345,6.7043,6.7118,800800.0
2004-06-02 10:00:00,8.87,8.87,8.83,8.85,417600.0,6.7118,6.7118,6.6816,6.6967,417600.0
2004-06-02 10:30:00,8.85,8.86,8.84,8.84,468800.0,6.6967,6.7043,6.6891,6.6891,468800.0
2004-06-02 11:00:00,8.84,8.84,8.82,8.82,404000.0,6.6891,6.6891,6.674,6.674,404000.0
2004-06-02 11:30:00,8.81,8.83,8.8,8.81,295200.0,6.6664,6.6816,6.6589,6.6664,295200.0
2004-06-02 12:00:00,8.81,8.86,8.8,8.82,366400.0,6.6664,6.7043,6.6589,6.674,366400.0
2004-06-02 12:30:00,8.82,8.83,8.8,8.8,625600.0,6.674,6.6816,6.6589,6.6589,625600.0
2004-06-02 13:00:00,8.81,8.82,8.78,8.82,505600.0,6.6664,6.674,6.6437,6.674,505600.0
2004-06-02 13:30:00,8.82,8.83,8.81,8.82,666400.0,6.674,6.6816,6.6664,6.674,666400.0
2004-06-02 14:00:00,8.82,8.84,8.81,8.84,607200.0,6.674,6.6891,6.6664,6.6891,607200.0
2004-06-02 14:30:00,8.84,8.85,8.84,8.84,681600.0,6.6891,6.6967,6.6891,6.6891,681600.0
2004-06-02 15:00:00,8.84,8.84,8.83,8.84,844000.0,6.6891,6.6891,6.6816,6.6891,844000.0
2004-06-02 15:30:00,8.84,8.84,8.81,8.83,1416800.0,6.6891,6.6891,6.6664,6.6816,1416800.0
2004-06-03 09:30:00,8.83,8.83,8.78,8.78,738400.0,6.6816,6.6816,6.6437,6.6437,738400.0
2004-06-03 10:00:00,8.78,8.78,8.74,8.75,681600.0,6.6437,6.6437,6.6135,6.621,681600.0
2004-06-03 10:30:00,8.75,8.77,8.74,8.74,494400.0,6.621,6.6362,6.6135,6.6135,494400.0
2004-06-03 11:00:00,8.74,8.78,8.74,8.77,420000.0,6.6135,6.6437,6.6135,6.6362,420000.0
2004-06-03 11:30:00,8.77,8.77,8.76,8.76,556800.0,6.6362,6.6362,6.6286,6.6286,556800.0
2004-06-03 12:00:00,8.76,8.77,8.76,8.77,1324000.0,6.6286,6.6362,6.6286,6.6362,1324000.0
2004-06-03 12:30:00,8.77,8.79,8.76,8.79,650400.0,6.6362,6.6513,6.6286,6.6513,650400.0
2004-06-03 13:00:00,8.79,8.82,8.78,8.81,399200.0,6.6513,6.674,6.6437,6.6664,399200.0
2004-06-03 13:30:00,8.81,8.82,8.8,8.81,375200.0,6.6664,6.674,6.6589,6.6664,375200.0
2004-06-03 14:00:00,8.81,8.82,8.76,8.76,283200.0,6.6664,6.674,6.6286,6.6286,283200.0
2004-06-03 14:30:00,8.75,8.79,8.75,8.78,467200.0,6.621,6.6513,6.621,6.6437,467200.0
2004-06-03 15:00:00,8.78,8.79,8.76,8.77,555200.0,6.6437,6.6513,6.6286,6.6362,555200.0
2004-06-03 15:30:00,8.77,8.8,8.77,8.78,750400.0,6.6362,6.6589,6.6362,6.6437,750400.0
2004-06-04 09:30:00,8.8,8.81,8.69,8.7,732800.0,6.6589,6.6664,6.5756,6.5832,732800.0
2004-06-04 10:00:00,8.7,8.73,8.7,8.7,676000.0,6.5832,6.6059,6.5832,6.5832,676000.0
2004-06-04 10:30:00,8.71,8.72,8.68,8.69,545600.0,6.5908,6.5983,6.5681,6.5756,545600.0
2004-06-04 11:00:00,8.69,8.71,8.69,8.7,331200.0,6.5756,6.5908,6.5756,6.5832,331200.0
2004-06-04 11:30:00,8.7,8.72,8.69,8.71,320000.0,6.5832,6.5983,6.5756,6.5908,320000.0
2004-06-04 12:00:00,8.71,8.72,8.7,8.72,361600.0,6.5908,6.5983,6.5832,6.5983,361600.0
2004-06-04 12:30:00,8.72,8.76,8.72,8.73,620800.0,6.5983,6.6286,6.5983,6.6059,620800.0
2004-06-04 13:00:00,8.73,8.75,8.73,8.75,660800.0,6.6059,6.621,6.6059,6.621,660800.0
2004-06-04 13:30:00,8.75,8.76,8.73,8.73,583200.0,6.621,6.6286,6.6059,6.6059,583200.0
2004-06-04 14:00:00,8.73,8.73,8.68,8.69,460800.0,6.6059,6.6059,6.5681,6.5756,460800.0
2004-06-04 14:30:00,8.69,8.71,8.68,8.7,500800.0,6.5756,6.5908,6.5681,6.5832,500800.0
2004-06-04 15:00:00,8.7,8.72,8.68,8.69,976000.0,6.5832,6.5983,6.5681,6.5756,976000.0
2004-06-04 15:30:00,8.69,8.69,8.66,8.66,1574400.0,6.5756,6.5756,6.5529,6.5529,1574400.0
2004-06-07 09:30:00,8.68,8.74,8.68,8.74,923200.0,6.5681,6.6135,6.5681,6.6135,923200.0
2004-06-07 10:00:00,8.74,8.75,8.73,8.75,617600.0,6.6135,6.621,6.6059,6.621,617600.0
2004-06-07 10:30:00,8.75,8.79,8.75,8.79,1464800.0,6.621,6.6513,6.621,6.6513,1464800.0
2004-06-07 11:00:00,8.79,8.81,8.78,8.81,896000.0,6.6513,6.6664,6.6437,6.6664,896000.0
2004-06-07 11:30:00,8.81,8.81,8.78,8.78,750400.0,6.6664,6.6664,6.6437,6.6437,750400.0
2004-06-07 12:00:00,8.78,8.79,8.78,8.78,264000.0,6.6437,6.6513,6.6437,6.6437,264000.0
2004-06-07 12:30:00,8.78,8.78,8.76,8.77,404000.0,6.6437,6.6437,6.6286,6.6362,404000.0
2004-06-07 13:00:00,8.77,8.77,8.77,8.77,131200.0,6.6362,6.6362,6.6362,6.6362,131200.0
2004-06-07 13:30:00,8.77,8.79,8.77,8.79,393600.0,6.6362,6.6513,6.6362,6.6513,393600.0
2004-06-07 14:00:00,8.78,8.79,8.78,8.78,251200.0,6.6437,6.6513,6.6437,6.6437,251200.0
2004-06-07 14:30:00,8.78,8.8,8.77,8.78,400800.0,6.6437,6.6589,6.6362,6.6437,400800.0
2004-06-07 15:00:00,8.79,8.8,8.78,8.8,472800.0,6.6513,6.6589,6.6437,6.6589,472800.0
2004-06-07 15:30:00,8.8,8.81,8.79,8.79,1762400.0,6.6589,6.6664,6.6513,6.6513,1762400.0
2004-06-08 09:30:00,8.78,8.87,8.75,8.83,733600.0,6.6437,6.7118,6.621,6.6816,733600.0
2004-06-08 10:00:00,8.83,8.83,8.79,8.8,658400.0,6.6816,6.6816,6.6513,6.6589,658400.0
2004-06-08 10:30:00,8.81,8.82,8.8,8.81,425600.0,6.6664,6.674,6.6589,6.6664,425600.0
2004-06-08 11:00:00,8.81,8.82,8.77,8.77,708800.0,6.6664,6.674,6.6362,6.6362,708800.0
2004-06-08 11:30:00,8.77,8.77,8.76,8.77,428800.0,6.6362,6.6362,6.6286,6.6362,428800.0
2004-06-08 12:00:00,8.77,8.78,8.76,8.78,863200.0,6.6362,6.6437,6.6286,6.6437,863200.0
2004-06-08 12:30:00,8.78,8.78,8.75,8.76,871200.0,6.6437,6.6437,6.621,6.6286,871200.0
2004-06-08 13:00:00,8.76,8.77,8.75,8.76,1486400.0,6.6286,6.6362,6.621,6.6286,1486400.0
2004-06-08 13:30:00,8.77,8.77,8.76,8.76,427200.0,6.6362,6.6362,6.6286,6.6286,427200.0
2004-06-08 14:00:00,8.76,8.78,8.76,8.78,784000.0,6.6286,6.6437,6.6286,6.6437,784000.0
2004-06-08 14:30:00,8.78,8.78,8.76,8.78,743200.0,6.6437,6.6437,6.6286,6.6437,743200.0
2004-06-08 15:00:00,8.78,8.79,8.77,8.78,626400.0,6.6437,6.6513,6.6362,6.6437,626400.0
2004-06-08 15:30:00,8.78,8.81,8.78,8.81,743200.0,6.6437,6.6664,6.6437,6.6664,743200.0
2004-06-09 09:30:00,8.81,8.82,8.76,8.8,572000.0,6.6664,6.674,6.6286,6.6589,572000.0
2004-06-09 10:00:00,8.8,8.81,8.78,8.78,408800.0,6.6589,6.6664,6.6437,6.6437,408800.0
2004-06-09 10:30:00,8.79,8.8,8.78,8.78,464800.0,6.6513,6.6589,6.6437,6.6437,464800.0
2004-06-09 11:00:00,8.78,8.82,8.78,8.81,324800.0,6.6437,6.674,6.6437,6.6664,324800.0
2004-06-09 11:30:00,8.81,8.81,8.8,8.8,448800.0,6.6664,6.6664,6.6589,6.6589,448800.0
2004-06-09 12:00:00,8.8,8.81,8.79,8.8,202400.0,6.6589,6.6664,6.6513,6.6589,202400.0
2004-06-09 12:30:00,8.8,8.81,8.8,8.81,193600.0,6.6589,6.6664,6.6589,6.6664,193600.0
2004-06-09 13:00:00,8.81,8.81,8.8,8.81,349600.0,6.6664,6.6664,6.6589,6.6664,349600.0
2004-06-09 13:30:00,8.8,8.81,8.79,8.8,676800.0,6.6589,6.6664,6.6513,6.6589,676800.0
2004-06-09 14:00:00,8.8,8.8,8.79,8.8,1004000.0,6.6589,6.6589,6.6513,6.6589,1004000.0
2004-06-09 14:30:00,8.81,8.81,8.8,8.81,641600.0,6.6664,6.6664,6.6589,6.6664,641600.0
2004-06-09 15:00:00,8.81,8.82,8.8,8.81,632000.0,6.6664,6.674,6.6589,6.6664,632000.0
2004-06-09 15:30:00,8.81,8.81,8.8,8.81,1013600.0,6.6664,6.6664,6.6589,6.6664,1013600.0
2004-06-10 09:30:00,8.82,8.89,8.81,8.89,684800.0,6.6927,6.7459,6.6852,6.7459,684800.0
2004-06-10 10:00:00,8.89,8.94,8.89,8.94,802400.0,6.7459,6.7838,6.7459,6.7838,802400.0
2004-06-10 10:30:00,8.94,8.97,8.93,8.93,980000.0,6.7838,6.8066,6.7762,6.7762,980000.0
2004-06-10 11:00:00,8.93,8.95,8.93,8.93,513600.0,6.7762,6.7914,6.7762,6.7762,513600.0
2004-06-10 11:30:00,8.93,8.93,8.92,8.93,308800.0,6.7762,6.7762,6.7686,6.7762,308800.0
2004-06-10 12:00:00,8.93,8.94,8.92,8.94,376800.0,6.7762,6.7838,6.7686,6.7838,376800.0
2004-06-10 12:30:00,8.94,8.94,8.92,8.92,365600.0,6.7838,6.7838,6.7686,6.7686,365600.0
2004-06-10 13:00:00,8.93,8.93,8.9,8.9,374400.0,6.7762,6.7762,6.7534,6.7534,374400.0
2004-06-10 13:30:00,8.9,8.9,8.89,8.89,416800.0,6.7534,6.7534,6.7459,6.7459,416800.0
2004-06-10 14:00:00,8.89,8.92,8.89,8.91,555200.0,6.7459,6.7686,6.7459,6.761,555200.0
2004-06-10 14:30:00,8.91,8.92,8.91,8.92,355200.0,6.761,6.7686,6.761,6.7686,355200.0
2004-06-10 15:00:00,8.92,8.92,8.9,8.9,453600.0,6.7686,6.7686,6.7534,6.7534,453600.0
2004-06-10 15:30:00,8.9,8.9,8.87,8.9,2110400.0,6.7534,6.7534,6.7307,6.7534,2110400.0
2004-06-14 09:30:00,8.88,8.88,8.86,8.86,284800.0,6.7383,6.7383,6.7231,6.7231,284800.0
2004-06-14 10:00:00,8.86,8.87,8.85,8.87,336000.0,6.7231,6.7307,6.7155,6.7307,336000.0
2004-06-14 10:30:00,8.87,8.89,8.85,8.85,217600.0,6.7307,6.7459,6.7155,6.7155,217600.0
2004-06-14 11:00:00,8.85,8.87,8.85,8.87,271200.0,6.7155,6.7307,6.7155,6.7307,271200.0
2004-06-14 11:30:00,8.87,8.87,8.86,8.86,232800.0,6.7307,6.7307,6.7231,6.7231,232800.0
2004-06-14 12:00:00,8.86,8.87,8.85,8.86,215200.0,6.7231,6.7307,6.7155,6.7231,215200.0
2004-06-14 12:30:00,8.86,8.88,8.85,8.86,191200.0,6.7231,6.7383,6.7155,6.7231,191200.0
2004-06-14 13:00:00,8.86,8.87,8.86,8.87,154400.0,6.7231,6.7307,6.7231,6.7307,154400.0
2004-06-14 13:30:00,8.87,8.87,8.87,8.87,352000.0,6.7307,6.7307,6.7307,6.7307,352000.0
2004-06-14 14:00:00,8.87,8.9,8.87,8.88,440000.0,6.7307,6.7534,6.7307,6.7383,440000.0
2004-06-14 14:30:00,8.88,8.88,8.85,8.86,330400.0,6.7383,6.7383,6.7155,6.7231,330400.0
2004-06-14 15:00:00,8.86,8.87,8.86,8.87,471200.0,6.7231,6.7307,6.7231,6.7307,471200.0
2004-06-14 15:30:00,8.87,8.88,8.86,8.88,1003200.0,6.7307,6.7383,6.7231,6.7383,1003200.0
2004-06-15 09:30:00,8.94,8.99,8.93,8.97,674400.0,6.7838,6.8217,6.7762,6.8066,674400.0
2004-06-15 10:00:00,8.96,8.99,8.96,8.97,567200.0,6.799,6.8217,6.799,6.8066,567200.0
2004-06-15 10:30:00,8.97,8.97,8.96,8.97,704000.0,6.8066,6.8066,6.799,6.8066,704000.0
2004-06-15 11:00:00,8.96,8.97,8.95,8.97,630400.0,6.799,6.8066,6.7914,6.8066,630400.0
2004-06-15 11:30:00,8.96,9.0,8.95,8.99,483200.0,6.799,6.8293,6.7914,6.8217,483200.0
2004-06-15 12:00:00,9.0,9.0,8.98,9.0,466400.0,6.8293,6.8293,6.8142,6.8293,466400.0
2004-06-15 12:30:00,9.0,9.13,9.0,9.1,1081600.0,6.8293,6.928,6.8293,6.9052,1081600.0
2004-06-15 13:00:00,9.1,9.1,9.04,9.04,296000.0,6.9052,6.9052,6.8597,6.8597,296000.0
2004-06-15 13:30:00,9.04,9.06,9.04,9.05,246400.0,6.8597,6.8749,6.8597,6.8673,246400.0
2004-06-15 14:00:00,9.05,9.05,9.02,9.02,254400.0,6.8673,6.8673,6.8445,6.8445,254400.0
2004-06-15 14:30:00,9.02,9.03,9.01,9.01,401600.0,6.8445,6.8521,6.8369,6.8369,401600.0
2004-06-15 15:00:00,9.02,9.02,8.95,8.95,1520000.0,6.8445,6.8445,6.7914,6.7914,1520000.0
2004-06-15 15:30:00,8.95,8.97,8.93,8.96,1718400.0,6.7914,6.8066,6.7762,6.799,1718400.0
2004-06-16 09:30:00,8.99,8.99,8.93,8.94,225600.0,6.8217,6.8217,6.7762,6.7838,225600.0
2004-06-16 10:00:00,8.94,8.94,8.92,8.94,208000.0,6.7838,6.7838,6.7686,6.7838,208000.0
2004-06-16 10:30:00,8.93,8.95,8.93,8.94,221600.0,6.7762,6.7914,6.7762,6.7838,221600.0
2004-06-16 11:00:00,8.94,8.96,8.94,8.95,195200.0,6.7838,6.799,6.7838,6.7914,195200.0
2004-06-16 11:30:00,8.94,8.95,8.93,8.95,295200.0,6.7838,6.7914,6.7762,6.7914,295200.0
2004-06-16 12:00:00,8.95,8.95,8.94,8.95,220000.0,6.7914,6.7914,6.7838,6.7914,220000.0
2004-06-16 12:30:00,8.95,8.97,8.95,8.97,350400.0,6.7914,6.8066,6.7914,6.8066,350400.0
2004-06-16 13:00:00,8.97,8.97,8.95,8.97,88800.0,6.8066,6.8066,6.7914,6.8066,88800.0
2004-06-16 13:30:00,8.97,8.97,8.95,8.96,113600.0,6.8066,6.8066,6.7914,6.799,113600.0
2004-06-16 14:00:00,8.96,8.97,8.96,8.96,251200.0,6.799,6.8066,6.799,6.799,251200.0
2004-06-16 14:30:00,8.96,8.98,8.96,8.97,572000.0,6.799,6.8142,6.799,6.8066,572000.0
2004-06-16 15:00:00,8.97,9.01,8.97,8.99,434400.0,6.8066,6.8369,6.8066,6.8217,434400.0
2004-06-16 15:30:00,8.99,8.99,8.97,8.99,894400.0,6.8217,6.8217,6.8066,6.8217,894400.0
2004-06-17 09:30:00,8.97,8.99,8.95,8.95,436800.0,6.8066,6.8217,6.7914,6.7914,436800.0
2004-06-17 10:00:00,8.95,9.01,8.94,9.01,396800.0,6.7914,6.8369,6.7838,6.8369,396800.0
2004-06-17 10:30:00,9.01,9.04,9.01,9.03,684000.0,6.8369,6.8597,6.8369,6.8521,684000.0
2004-06-17 11:00:00,9.03,9.03,8.99,9.03,411200.0,6.8521,6.8521,6.8217,6.8521,411200.0
2004-06-17 11:30:00,9.03,9.05,9.03,9.03,328000.0,6.8521,6.8673,6.8521,6.8521,328000.0
2004-06-17 12:00:00,9.03,9.03,8.99,8.99,345600.0,6.8521,6.8521,6.8217,6.8217,345600.0
2004-06-17 12:30:00,8.99,9.01,8.98,9.0,392800.0,6.8217,6.8369,6.8142,6.8293,392800.0
2004-06-17 13:00:00,9.0,9.01,8.99,8.99,220000.0,6.8293,6.8369,6.8217,6.8217,220000.0
2004-06-17 13:30:00,8.99,9.0,8.98,8.99,336000.0,6.8217,6.8293,6.8142,6.8217,336000.0
2004-06-17 14:00:00,8.99,8.99,8.93,8.93,1303200.0,6.8217,6.8217,6.7762,6.7762,1303200.0
2004-06-17 14:30:00,8.93,8.95,8.93,8.95,482400.0,6.7762,6.7914,6.7762,6.7914,482400.0
2004-06-17 15:00:00,8.95,8.97,8.95,8.97,580800.0,6.7914,6.8066,6.7914,6.8066,580800.0
2004-06-17 15:30:00,8.97,8.98,8.96,8.97,1367200.0,6.8066,6.8142,6.799,6.8066,1367200.0
2004-06-18 09:30:00,8.94,8.98,8.94,8.95,857600.0,6.7838,6.8142,6.7838,6.7914,857600.0
2004-06-18 10:00:00,8.95,8.97,8.94,8.96,573600.0,6.7914,6.8066,6.7838,6.799,573600.0
2004-06-18 10:30:00,8.96,9.0,8.96,8.99,564800.0,6.799,6.8293,6.799,6.8217,564800.0
2004-06-18 11:00:00,8.99,9.02,8.99,9.01,277600.0,6.8217,6.8445,6.8217,6.8369,277600.0
2004-06-18 11:30:00,9.02,9.03,9.01,9.02,285600.0,6.8445,6.8521,6.8369,6.8445,285600.0
2004-06-18 12:00:00,9.02,9.03,9.01,9.02,177600.0,6.8445,6.8521,6.8369,6.8445,177600.0
2004-06-18 12:30:00,9.02,9.03,9.02,9.03,88000.0,6.8445,6.8521,6.8445,6.8521,88000.0
2004-06-18 13:00:00,9.03,9.03,9.02,9.02,259200.0,6.8521,6.8521,6.8445,6.8445,259200.0
2004-06-18 13:30:00,9.02,9.03,9.0,9.0,291200.0,6.8445,6.8521,6.8293,6.8293,291200.0
2004-06-18 14:00:00,9.0,9.0,8.98,9.0,360800.0,6.8293,6.8293,6.8142,6.8293,360800.0
2004-06-18 14:30:00,9.0,9.0,8.96,8.97,330400.0,6.8293,6.8293,6.799,6.8066,330400.0
2004-06-18 15:00:00,8.97,8.99,8.96,8.96,287200.0,6.8066,6.8217,6.799,6.799,287200.0
2004-06-18 15:30:00,8.97,8.98,8.94,8.96,734400.0,6.8066,6.8142,6.7838,6.799,734400.0
2004-06-21 09:30:00,8.96,9.03,8.95,8.97,442400.0,6.799,6.8521,6.7914,6.8066,442400.0
2004-06-21 10:00:00,8.97,8.99,8.96,8.98,357600.0,6.8066,6.8217,6.799,6.8142,357600.0
2004-06-21 10:30:00,8.98,9.0,8.97,8.98,280000.0,6.8142,6.8293,6.8066,6.8142,280000.0
2004-06-21 11:00:00,8.98,8.98,8.94,8.95,343200.0,6.8142,6.8142,6.7838,6.7914,343200.0
2004-06-21 11:30:00,8.95,8.96,8.94,8.94,376800.0,6.7914,6.799,6.7838,6.7838,376800.0
2004-06-21 12:00:00,8.94,8.95,8.94,8.94,243200.0,6.7838,6.7914,6.7838,6.7838,243200.0
2004-06-21 12:30:00,8.94,8.94,8.92,8.92,396800.0,6.7838,6.7838,6.7686,6.7686,396800.0
2004-06-21 13:00:00,8.92,8.94,8.92,8.93,296000.0,6.7686,6.7838,6.7686,6.7762,296000.0
2004-06-21 13:30:00,8.93,8.94,8.91,8.91,304800.0,6.7762,6.7838,6.761,6.761,304800.0
2004-06-21 14:00:00,8.91,8.94,8.91,8.93,492800.0,6.761,6.7838,6.761,6.7762,492800.0
2004-06-21 14:30:00,8.93,8.95,8.91,8.91,2006400.0,6.7762,6.7914,6.761,6.761,2006400.0
2004-06-21 15:00:00,8.91,8.93,8.89,8.9,777600.0,6.761,6.7762,6.7459,6.7534,777600.0
2004-06-21 15:30:00,8.9,8.93,8.88,8.89,2153600.0,6.7534,6.7762,6.7383,6.7459,2153600.0
2004-06-22 09:30:00,8.88,8.92,8.82,8.88,861600.0,6.7383,6.7686,6.6927,6.7383,861600.0
2004-06-22 10:00:00,8.88,8.92,8.88,8.9,675200.0,6.7383,6.7686,6.7383,6.7534,675200.0
2004-06-22 10:30:00,8.9,8.9,8.88,8.88,455200.0,6.7534,6.7534,6.7383,6.7383,455200.0
2004-06-22 11:00:00,8.88,8.89,8.87,8.88,324800.0,6.7383,6.7459,6.7307,6.7383,324800.0
2004-06-22 11:30:00,8.88,8.88,8.87,8.88,244000.0,6.7383,6.7383,6.7307,6.7383,244000.0
2004-06-22 12:00:00,8.88,8.9,8.88,8.89,253600.0,6.7383,6.7534,6.7383,6.7459,253600.0
2004-06-22 12:30:00,8.89,8.91,8.88,8.88,400000.0,6.7459,6.761,6.7383,6.7383,400000.0
2004-06-22 13:00:00,8.88,8.9,8.88,8.9,408000.0,6.7383,6.7534,6.7383,6.7534,408000.0
2004-06-22 13:30:00,8.9,8.93,8.89,8.92,407200.0,6.7534,6.7762,6.7459,6.7686,407200.0
2004-06-22 14:00:00,8.92,8.95,8.91,8.94,352800.0,6.7686,6.7914,6.761,6.7838,352800.0
2004-06-22 14:30:00,8.94,8.94,8.92,8.92,1163200.0,6.7838,6.7838,6.7686,6.7686,1163200.0
2004-06-22 15:00:00,8.92,8.94,8.91,8.94,468800.0,6.7686,6.7838,6.761,6.7838,468800.0
2004-06-22 15:30:00,8.94,8.97,8.93,8.96,1175200.0,6.7838,6.8066,6.7762,6.799,1175200.0
2004-06-23 09:30:00,8.97,9.02,8.96,9.01,688800.0,6.8066,6.8445,6.799,6.8369,688800.0
2004-06-23 10:00:00,9.01,9.05,9.0,9.04,736000.0,6.8369,6.8673,6.8293,6.8597,736000.0
2004-06-23 10:30:00,9.04,9.05,8.99,9.0,785600.0,6.8597,6.8673,6.8217,6.8293,785600.0
2004-06-23 11:00:00,9.0,9.01,8.99,9.0,665600.0,6.8293,6.8369,6.8217,6.8293,665600.0
2004-06-23 11:30:00,9.0,9.02,8.99,9.01,669600.0,6.8293,6.8445,6.8217,6.8369,669600.0
2004-06-23 12:00:00,9.01,9.01,9.0,9.0,492800.0,6.8369,6.8369,6.8293,6.8293,492800.0
2004-06-23 12:30:00,9.0,9.01,8.98,8.98,704000.0,6.8293,6.8369,6.8142,6.8142,704000.0
2004-06-23 13:00:00,8.99,9.0,8.98,8.98,218400.0,6.8217,6.8293,6.8142,6.8142,218400.0
2004-06-23 13:30:00,8.98,8.99,8.98,8.98,435200.0,6.8142,6.8217,6.8142,6.8142,435200.0
2004-06-23 14:00:00,8.98,9.01,8.97,8.98,374400.0,6.8142,6.8369,6.8066,6.8142,374400.0
2004-06-23 14:30:00,8.98,9.02,8.98,9.01,312000.0,6.8142,6.8445,6.8142,6.8369,312000.0
2004-06-23 15:00:00,9.01,9.08,9.01,9.05,1055200.0,6.8369,6.89,6.8369,6.8673,1055200.0
2004-06-23 15:30:00,9.05,9.05,9.03,9.04,1690400.0,6.8673,6.8673,6.8521,6.8597,1690400.0
2004-06-24 09:30:00,9.03,9.11,9.02,9.05,948800.0,6.8521,6.9128,6.8445,6.8673,948800.0
2004-06-24 10:00:00,9.05,9.06,9.01,9.02,698400.0,6.8673,6.8749,6.8369,6.8445,698400.0
2004-06-24 10:30:00,9.03,9.09,9.02,9.09,470400.0,6.8521,6.8976,6.8445,6.8976,470400.0
2004-06-24 11:00:00,9.08,9.09,9.06,9.06,506400.0,6.89,6.8976,6.8749,6.8749,506400.0
2004-06-24 11:30:00,9.06,9.08,9.05,9.06,735200.0,6.8749,6.89,6.8673,6.8749,735200.0
2004-06-24 12:00:00,9.06,9.08,9.06,9.06,326400.0,6.8749,6.89,6.8749,6.8749,326400.0
2004-06-24 12:30:00,9.06,9.07,9.05,9.06,521600.0,6.8749,6.8824,6.8673,6.8749,521600.0
2004-06-24 13:00:00,9.06,9.09,9.06,9.09,270400.0,6.8749,6.8976,6.8749,6.8976,270400.0
2004-06-24 13:30:00,9.09,9.09,9.08,9.08,491200.0,6.8976,6.8976,6.89,6.89,491200.0
2004-06-24 14:00:00,9.08,9.08,9.06,9.06,579200.0,6.89,6.89,6.8749,6.8749,579200.0
2004-06-24 14:30:00,9.06,9.08,9.06,9.07,596000.0,6.8749,6.89,6.8749,6.8824,596000.0
2004-06-24 15:00:00,9.07,9.08,9.05,9.07,1468000.0,6.8824,6.89,6.8673,6.8824,1468000.0
2004-06-24 15:30:00,9.07,9.09,9.06,9.08,1815200.0,6.8824,6.8976,6.8749,6.89,1815200.0
2004-06-25 09:30:00,9.41,9.41,9.19,9.29,6832000.0,7.1404,7.1404,6.9735,7.0494,6832000.0
2004-06-25 10:00:00,9.28,9.39,9.28,9.34,4300800.0,7.0418,7.1253,7.0418,7.0873,4300800.0
2004-06-25 10:30:00,9.34,9.39,9.32,9.38,3089600.0,7.0873,7.1253,7.0722,7.1177,3089600.0
2004-06-25 11:00:00,9.38,9.42,9.37,9.41,2297600.0,7.1177,7.148,7.1101,7.1404,2297600.0
2004-06-25 11:30:00,9.41,9.47,9.4,9.44,2480800.0,7.1404,7.186,7.1329,7.1632,2480800.0
2004-06-25 12:00:00,9.44,9.47,9.41,9.42,1943200.0,7.1632,7.186,7.1404,7.148,1943200.0
2004-06-25 12:30:00,9.43,9.43,9.4,9.42,928000.0,7.1556,7.1556,7.1329,7.148,928000.0
2004-06-25 13:00:00,9.42,9.47,9.42,9.44,1362400.0,7.148,7.186,7.148,7.1632,1362400.0
2004-06-25 13:30:00,9.44,9.47,9.43,9.45,903200.0,7.1632,7.186,7.1556,7.1708,903200.0
2004-06-25 14:00:00,9.45,9.45,9.43,9.44,1359200.0,7.1708,7.1708,7.1556,7.1632,1359200.0
2004-06-25 14:30:00,9.44,9.44,9.38,9.41,2197600.0,7.1632,7.1632,7.1177,7.1404,2197600.0
2004-06-25 15:00:00,9.41,9.44,9.4,9.43,2139200.0,7.1404,7.1632,7.1329,7.1556,2139200.0
2004-06-25 15:30:00,9.43,9.46,9.42,9.42,3893600.0,7.1556,7.1784,7.148,7.148,3893600.0
2004-06-28 09:30:00,9.44,9.54,9.43,9.49,2181600.0,7.1632,7.2391,7.1556,7.2011,2181600.0
2004-06-28 10:00:00,9.5,9.59,9.49,9.56,1410400.0,7.2087,7.277,7.2011,7.2543,1410400.0
2004-06-28 10:30:00,9.56,9.6,9.54,9.57,880800.0,7.2543,7.2846,7.2391,7.2619,880800.0
2004-06-28 11:00:00,9.58,9.64,9.58,9.63,1411200.0,7.2694,7.315,7.2694,7.3074,1411200.0
2004-06-28 11:30:00,9.63,9.63,9.6,9.62,760800.0,7.3074,7.3074,7.2846,7.2998,760800.0
2004-06-28 12:00:00,9.62,9.65,9.62,9.65,576000.0,7.2998,7.3226,7.2998,7.3226,576000.0
2004-06-28 12:30:00,9.65,9.65,9.62,9.63,836800.0,7.3226,7.3226,7.2998,7.3074,836800.0
2004-06-28 13:00:00,9.63,9.67,9.63,9.65,683200.0,7.3074,7.3377,7.3074,7.3226,683200.0
2004-06-28 13:30:00,9.65,9.65,9.61,9.61,834400.0,7.3226,7.3226,7.2922,7.2922,834400.0
2004-06-28 14:00:00,9.61,9.63,9.58,9.6,1149600.0,7.2922,7.3074,7.2694,7.2846,1149600.0
2004-06-28 14:30:00,9.6,9.6,9.55,9.55,840800.0,7.2846,7.2846,7.2467,7.2467,840800.0
2004-06-28 15:00:00,9.55,9.55,9.51,9.52,1134400.0,7.2467,7.2467,7.2163,7.2239,1134400.0
2004-06-28 15:30:00,9.52,9.53,9.47,9.5,1550400.0,7.2239,7.2315,7.186,7.2087,1550400.0
2004-06-29 09:30:00,9.49,9.53,9.46,9.49,980800.0,7.2011,7.2315,7.1784,7.2011,980800.0
2004-06-29 10:00:00,9.49,9.49,9.41,9.44,1375200.0,7.2011,7.2011,7.1404,7.1632,1375200.0
2004-06-29 10:30:00,9.44,9.45,9.42,9.42,616800.0,7.1632,7.1708,7.148,7.148,616800.0
2004-06-29 11:00:00,9.42,9.43,9.38,9.38,438400.0,7.148,7.1556,7.1177,7.1177,438400.0
2004-06-29 11:30:00,9.38,9.43,9.38,9.42,372800.0,7.1177,7.1556,7.1177,7.148,372800.0
2004-06-29 12:00:00,9.42,9.44,9.39,9.39,286400.0,7.148,7.1632,7.1253,7.1253,286400.0
2004-06-29 12:30:00,9.39,9.41,9.39,9.4,154400.0,7.1253,7.1404,7.1253,7.1329,154400.0
2004-06-29 13:00:00,9.4,9.42,9.4,9.41,383200.0,7.1329,7.148,7.1329,7.1404,383200.0
2004-06-29 13:30:00,9.41,9.41,9.39,9.41,393600.0,7.1404,7.1404,7.1253,7.1404,393600.0
2004-06-29 14:00:00,9.41,9.43,9.41,9.41,434400.0,7.1404,7.1556,7.1404,7.1404,434400.0
2004-06-29 14:30:00,9.41,9.44,9.41,9.42,343200.0,7.1404,7.1632,7.1404,7.148,343200.0
2004-06-29 15:00:00,9.42,9.44,9.41,9.42,722400.0,7.148,7.1632,7.1404,7.148,722400.0
2004-06-29 15:30:00,9.42,9.44,9.41,9.43,1300800.0,7.148,7.1632,7.1404,7.1556,1300800.0
2004-06-30 09:30:00,9.43,9.46,9.4,9.44,611200.0,7.1556,7.1784,7.1329,7.1632,611200.0
2004-06-30 10:00:00,9.44,9.44,9.41,9.43,434400.0,7.1632,7.1632,7.1404,7.1556,434400.0
2004-06-30 10:30:00,9.43,9.45,9.43,9.45,306400.0,7.1556,7.1708,7.1556,7.1708,306400.0
2004-06-30 11:00:00,9.45,9.47,9.41,9.41,442400.0,7.1708,7.186,7.1404,7.1404,442400.0
2004-06-30 11:30:00,9.42,9.42,9.4,9.42,450400.0,7.148,7.148,7.1329,7.148,450400.0
2004-06-30 12:00:00,9.42,9.42,9.4,9.41,124000.0,7.148,7.148,7.1329,7.1404,124000.0
2004-06-30 12:30:00,9.41,9.43,9.41,9.43,231200.0,7.1404,7.1556,7.1404,7.1556,231200.0
2004-06-30 13:00:00,9.43,9.43,9.42,9.43,186400.0,7.1556,7.1556,7.148,7.1556,186400.0
2004-06-30 13:30:00,9.43,9.43,9.41,9.42,355200.0,7.1556,7.1556,7.1404,7.148,355200.0
2004-06-30 14:00:00,9.42,9.46,9.41,9.44,265600.0,7.148,7.1784,7.1404,7.1632,265600.0
2004-06-30 14:30:00,9.44,9.46,9.44,9.44,667200.0,7.1632,7.1784,7.1632,7.1632,667200.0
2004-06-30 15:00:00,9.45,9.47,9.45,9.46,1560000.0,7.1708,7.186,7.1708,7.1784,1560000.0
2004-06-30 15:30:00,9.46,9.47,9.45,9.47,1316000.0,7.1784,7.186,7.1708,7.186,1316000.0
2004-07-01 09:30:00,9.47,9.49,9.44,9.46,514400.0,7.186,7.2011,7.1632,7.1784,514400.0
2004-07-01 10:00:00,9.47,9.5,9.43,9.44,416000.0,7.186,7.2087,7.1556,7.1632,416000.0
2004-07-01 10:30:00,9.44,9.47,9.43,9.43,269600.0,7.1632,7.186,7.1556,7.1556,269600.0
2004-07-01 11:00:00,9.42,9.42,9.38,9.41,451200.0,7.148,7.148,7.1177,7.1404,451200.0
2004-07-01 11:30:00,9.41,9.42,9.38,9.39,239200.0,7.1404,7.148,7.1177,7.1253,239200.0
2004-07-01 12:00:00,9.39,9.39,9.37,9.38,366400.0,7.1253,7.1253,7.1101,7.1177,366400.0
2004-07-01 12:30:00,9.38,9.39,9.37,9.38,485600.0,7.1177,7.1253,7.1101,7.1177,485600.0
2004-07-01 13:00:00,9.38,9.38,9.37,9.37,816000.0,7.1177,7.1177,7.1101,7.1101,816000.0
2004-07-01 13:30:00,9.37,9.38,9.36,9.36,780800.0,7.1101,7.1177,7.1025,7.1025,780800.0
2004-07-01 14:00:00,9.36,9.38,9.36,9.38,619200.0,7.1025,7.1177,7.1025,7.1177,619200.0
2004-07-01 14:30:00,9.38,9.39,9.37,9.38,679200.0,7.1177,7.1253,7.1101,7.1177,679200.0
2004-07-01 15:00:00,9.38,9.39,9.37,9.38,832800.0,7.1177,7.1253,7.1101,7.1177,832800.0
2004-07-01 15:30:00,9.38,9.41,9.38,9.41,982400.0,7.1177,7.1404,7.1177,7.1404,982400.0
2004-07-02 09:30:00,9.43,9.44,9.41,9.44,437600.0,7.1556,7.1632,7.1404,7.1632,437600.0
2004-07-02 10:00:00,9.44,9.47,9.41,9.47,346400.0,7.1632,7.186,7.1404,7.186,346400.0
2004-07-02 10:30:00,9.48,9.48,9.46,9.47,700000.0,7.1936,7.1936,7.1784,7.186,700000.0
2004-07-02 11:00:00,9.48,9.5,9.47,9.5,320000.0,7.1936,7.2087,7.186,7.2087,320000.0
2004-07-02 11:30:00,9.5,9.52,9.49,9.5,337600.0,7.2087,7.2239,7.2011,7.2087,337600.0
2004-07-02 12:00:00,9.5,9.51,9.47,9.47,381600.0,7.2087,7.2163,7.186,7.186,381600.0
2004-07-02 12:30:00,9.47,9.48,9.46,9.46,278400.0,7.186,7.1936,7.1784,7.1784,278400.0
2004-07-02 13:00:00,9.46,9.47,9.45,9.45,340000.0,7.1784,7.186,7.1708,7.1708,340000.0
2004-07-02 13:30:00,9.45,9.46,9.42,9.43,1092800.0,7.1708,7.1784,7.148,7.1556,1092800.0
2004-07-02 14:00:00,9.43,9.43,9.39,9.41,220000.0,7.1556,7.1556,7.1253,7.1404,220000.0
2004-07-02 14:30:00,9.41,9.41,9.4,9.4,339200.0,7.1404,7.1404,7.1329,7.1329,339200.0
2004-07-02 15:00:00,9.4,9.42,9.4,9.41,699200.0,7.1329,7.148,7.1329,7.1404,699200.0
2004-07-02 15:30:00,9.41,9.44,9.4,9.41,736800.0,7.1404,7.1632,7.1329,7.1404,736800.0
2004-07-06 09:30:00,9.38,9.44,9.38,9.44,548000.0,7.1177,7.1632,7.1177,7.1632,548000.0
2004-07-06 10:00:00,9.43,9.46,9.42,9.44,732000.0,7.1556,7.1784,7.148,7.1632,732000.0
2004-07-06 10:30:00,9.44,9.46,9.44,9.45,367200.0,7.1632,7.1784,7.1632,7.1708,367200.0
2004-07-06 11:00:00,9.45,9.45,9.43,9.44,399200.0,7.1708,7.1708,7.1556,7.1632,399200.0
2004-07-06 11:30:00,9.44,9.47,9.44,9.47,799200.0,7.1632,7.186,7.1632,7.186,799200.0
2004-07-06 12:00:00,9.47,9.49,9.45,9.45,505600.0,7.186,7.2011,7.1708,7.1708,505600.0
2004-07-06 12:30:00,9.45,9.45,9.44,9.44,403200.0,7.1708,7.1708,7.1632,7.1632,403200.0
2004-07-06 13:00:00,9.44,9.46,9.44,9.45,950400.0,7.1632,7.1784,7.1632,7.1708,950400.0
2004-07-06 13:30:00,9.45,9.45,9.43,9.43,283200.0,7.1708,7.1708,7.1556,7.1556,283200.0
2004-07-06 14:00:00,9.43,9.43,9.41,9.41,630400.0,7.1556,7.1556,7.1404,7.1404,630400.0
2004-07-06 14:30:00,9.41,9.42,9.4,9.4,2541600.0,7.1404,7.148,7.1329,7.1329,2541600.0
2004-07-06 15:00:00,9.4,9.42,9.4,9.41,626400.0,7.1329,7.148,7.1329,7.1404,626400.0
2004-07-06 15:30:00,9.41,9.41,9.37,9.37,1693600.0,7.1404,7.1404,7.1101,7.1101,1693600.0
2004-07-07 09:30:00,9.38,9.41,9.35,9.37,991200.0,7.1177,7.1404,7.0949,7.1101,991200.0
2004-07-07 10:00:00,9.37,9.41,9.37,9.4,890400.0,7.1101,7.1404,7.1101,7.1329,890400.0
2004-07-07 10:30:00,9.4,9.4,9.38,9.39,268800.0,7.1329,7.1329,7.1177,7.1253,268800.0
2004-07-07 11:00:00,9.38,9.4,9.38,9.39,547200.0,7.1177,7.1329,7.1177,7.1253,547200.0
2004-07-07 11:30:00,9.39,9.4,9.38,9.4,238400.0,7.1253,7.1329,7.1177,7.1329,238400.0
2004-07-07 12:00:00,9.4,9.41,9.39,9.41,626400.0,7.1329,7.1404,7.1253,7.1404,626400.0
2004-07-07 12:30:00,9.4,9.41,9.39,9.4,248000.0,7.1329,7.1404,7.1253,7.1329,248000.0
2004-07-07 13:00:00,9.4,9.43,9.4,9.42,456000.0,7.1329,7.1556,7.1329,7.148,456000.0
2004-07-07 13:30:00,9.42,9.42,9.4,9.41,344800.0,7.148,7.148,7.1329,7.1404,344800.0
2004-07-07 14:00:00,9.41,9.41,9.39,9.41,304800.0,7.1404,7.1404,7.1253,7.1404,304800.0
2004-07-07 14:30:00,9.41,9.43,9.41,9.41,329600.0,7.1404,7.1556,7.1404,7.1404,329600.0
2004-07-07 15:00:00,9.41,9.42,9.39,9.4,448800.0,7.1404,7.148,7.1253,7.1329,448800.0
2004-07-07 15:30:00,9.4,9.41,9.38,9.4,657600.0,7.1329,7.1404,7.1177,7.1329,657600.0
2004-07-08 09:30:00,9.36,9.36,9.29,9.29,1024000.0,7.1025,7.1025,7.0494,7.0494,1024000.0
2004-07-08 10:00:00,9.3,9.31,9.25,9.27,656800.0,7.057,7.0646,7.019,7.0342,656800.0
2004-07-08 10:30:00,9.27,9.28,9.24,9.28,413600.0,7.0342,7.0418,7.0114,7.0418,413600.0
2004-07-08 11:00:00,9.28,9.33,9.28,9.31,434400.0,7.0418,7.0797,7.0418,7.0646,434400.0
2004-07-08 11:30:00,9.31,9.33,9.3,9.31,315200.0,7.0646,7.0797,7.057,7.0646,315200.0
2004-07-08 12:00:00,9.31,9.31,9.27,9.28,297600.0,7.0646,7.0646,7.0342,7.0418,297600.0
2004-07-08 12:30:00,9.28,9.28,9.26,9.27,291200.0,7.0418,7.0418,7.0266,7.0342,291200.0
2004-07-08 13:00:00,9.26,9.29,9.24,9.26,632000.0,7.0266,7.0494,7.0114,7.0266,632000.0
2004-07-08 13:30:00,9.26,9.26,9.22,9.22,404000.0,7.0266,7.0266,6.9963,6.9963,404000.0
2004-07-08 14:00:00,9.22,9.22,9.2,9.2,644800.0,6.9963,6.9963,6.9811,6.9811,644800.0
2004-07-08 14:30:00,9.2,9.29,9.2,9.24,1100000.0,6.9811,7.0494,6.9811,7.0114,1100000.0
2004-07-08 15:00:00,9.24,9.26,9.22,9.24,644000.0,7.0114,7.0266,6.9963,7.0114,644000.0
2004-07-08 15:30:00,9.25,9.27,9.24,9.24,1246400.0,7.019,7.0342,7.0114,7.0114,1246400.0
2004-07-09 09:30:00,9.28,9.35,9.27,9.32,831200.0,7.0418,7.0949,7.0342,7.0722,831200.0
2004-07-09 10:00:00,9.32,9.33,9.29,9.29,629600.0,7.0722,7.0797,7.0494,7.0494,629600.0
2004-07-09 10:30:00,9.28,9.29,9.26,9.28,646400.0,7.0418,7.0494,7.0266,7.0418,646400.0
2004-07-09 11:00:00,9.28,9.32,9.28,9.31,512000.0,7.0418,7.0722,7.0418,7.0646,512000.0
2004-07-09 11:30:00,9.31,9.31,9.3,9.31,556800.0,7.0646,7.0646,7.057,7.0646,556800.0
2004-07-09 12:00:00,9.31,9.31,9.3,9.31,237600.0,7.0646,7.0646,7.057,7.0646,237600.0
2004-07-09 12:30:00,9.31,9.31,9.3,9.31,209600.0,7.0646,7.0646,7.057,7.0646,209600.0
2004-07-09 13:00:00,9.31,9.31,9.3,9.31,222400.0,7.0646,7.0646,7.057,7.0646,222400.0
2004-07-09 13:30:00,9.31,9.31,9.3,9.3,300800.0,7.0646,7.0646,7.057,7.057,300800.0
2004-07-09 14:00:00,9.3,9.32,9.29,9.32,442400.0,7.057,7.0722,7.0494,7.0722,442400.0
2004-07-09 14:30:00,9.32,9.32,9.3,9.31,368800.0,7.0722,7.0722,7.057,7.0646,368800.0
2004-07-09 15:00:00,9.31,9.32,9.31,9.32,604800.0,7.0646,7.0722,7.0646,7.0722,604800.0
2004-07-09 15:30:00,9.32,9.33,9.29,9.31,953600.0,7.0722,7.0797,7.0494,7.0646,953600.0
2004-07-13 09:30:00,9.24,9.25,9.21,9.23,777600.0,7.0114,7.019,6.9887,7.0039,777600.0
2004-07-13 10:00:00,9.23,9.23,9.22,9.23,364000.0,7.0039,7.0039,6.9963,7.0039,364000.0
2004-07-13 10:30:00,9.23,9.24,9.22,9.22,310400.0,7.0039,7.0114,6.9963,6.9963,310400.0
2004-07-13 11:00:00,9.22,9.23,9.22,9.22,296800.0,6.9963,7.0039,6.9963,6.9963,296800.0
2004-07-13 11:30:00,9.22,9.23,9.22,9.22,465600.0,6.9963,7.0039,6.9963,6.9963,465600.0
2004-07-13 12:00:00,9.22,9.23,9.22,9.22,240800.0,6.9963,7.0039,6.9963,6.9963,240800.0
2004-07-13 12:30:00,9.22,9.23,9.22,9.22,164800.0,6.9963,7.0039,6.9963,6.9963,164800.0
2004-07-13 13:00:00,9.22,9.24,9.22,9.23,167200.0,6.9963,7.0114,6.9963,7.0039,167200.0
2004-07-13 13:30:00,9.23,9.24,9.22,9.22,488800.0,7.0039,7.0114,6.9963,6.9963,488800.0
2004-07-13 14:00:00,9.22,9.24,9.22,9.23,345600.0,6.9963,7.0114,6.9963,7.0039,345600.0
2004-07-13 14:30:00,9.23,9.24,9.23,9.23,371200.0,7.0039,7.0114,7.0039,7.0039,371200.0
2004-07-13 15:00:00,9.23,9.25,9.23,9.24,400800.0,7.0039,7.019,7.0039,7.0114,400800.0
2004-07-13 15:30:00,9.24,9.25,9.23,9.24,936800.0,7.0114,7.019,7.0039,7.0114,936800.0
2004-07-14 09:30:00,9.19,9.24,9.16,9.16,486400.0,6.9735,7.0114,6.9507,6.9507,486400.0
2004-07-14 10:00:00,9.16,9.18,9.16,9.18,244800.0,6.9507,6.9659,6.9507,6.9659,244800.0
2004-07-14 10:30:00,9.18,9.22,9.18,9.22,789600.0,6.9659,6.9963,6.9659,6.9963,789600.0
2004-07-14 11:00:00,9.22,9.22,9.21,9.21,684800.0,6.9963,6.9963,6.9887,6.9887,684800.0
2004-07-14 11:30:00,9.21,9.21,9.21,9.21,597600.0,6.9887,6.9887,6.9887,6.9887,597600.0
2004-07-14 12:00:00,9.21,9.21,9.2,9.2,373600.0,6.9887,6.9887,6.9811,6.9811,373600.0
2004-07-14 12:30:00,9.2,9.2,9.19,9.2,388800.0,6.9811,6.9811,6.9735,6.9811,388800.0
2004-07-14 13:00:00,9.2,9.2,9.17,9.17,596000.0,6.9811,6.9811,6.9583,6.9583,596000.0
2004-07-14 13:30:00,9.17,9.17,9.15,9.15,406400.0,6.9583,6.9583,6.9432,6.9432,406400.0
2004-07-14 14:00:00,9.15,9.15,9.13,9.13,587200.0,6.9432,6.9432,6.928,6.928,587200.0
2004-07-14 14:30:00,9.13,9.13,9.1,9.1,660000.0,6.928,6.928,6.9052,6.9052,660000.0
2004-07-14 15:00:00,9.11,9.11,9.08,9.08,907200.0,6.9128,6.9128,6.89,6.89,907200.0
2004-07-14 15:30:00,9.08,9.11,9.07,9.1,1404800.0,6.89,6.9128,6.8824,6.9052,1404800.0
2004-07-15 09:30:00,9.08,9.09,9.06,9.09,572800.0,6.89,6.8976,6.8749,6.8976,572800.0
2004-07-15 10:00:00,9.09,9.1,9.08,9.1,462400.0,6.8976,6.9052,6.89,6.9052,462400.0
2004-07-15 10:30:00,9.1,9.13,9.09,9.1,804000.0,6.9052,6.928,6.8976,6.9052,804000.0
2004-07-15 11:00:00,9.1,9.13,9.09,9.11,420800.0,6.9052,6.928,6.8976,6.9128,420800.0
2004-07-15 11:30:00,9.11,9.12,9.1,9.12,406400.0,6.9128,6.9204,6.9052,6.9204,406400.0
2004-07-15 12:00:00,9.12,9.13,9.1,9.11,368000.0,6.9204,6.928,6.9052,6.9128,368000.0
2004-07-15 12:30:00,9.11,9.12,9.1,9.12,330400.0,6.9128,6.9204,6.9052,6.9204,330400.0
2004-07-15 13:00:00,9.12,9.13,9.09,9.11,315200.0,6.9204,6.928,6.8976,6.9128,315200.0
2004-07-15 13:30:00,9.11,9.12,9.1,9.11,290400.0,6.9128,6.9204,6.9052,6.9128,290400.0
2004-07-15 14:00:00,9.11,9.11,9.09,9.11,404800.0,6.9128,6.9128,6.8976,6.9128,404800.0
2004-07-15 14:30:00,9.11,9.14,9.11,9.14,788800.0,6.9128,6.9356,6.9128,6.9356,788800.0
2004-07-15 15:00:00,9.14,9.18,9.14,9.17,860000.0,6.9356,6.9659,6.9356,6.9583,860000.0
2004-07-15 15:30:00,9.17,9.17,9.14,9.15,1465600.0,6.9583,6.9583,6.9356,6.9432,1465600.0
2004-07-16 09:30:00,9.2,9.21,9.14,9.21,892800.0,6.9811,6.9887,6.9356,6.9887,892800.0
2004-07-16 10:00:00,9.21,9.21,9.17,9.17,569600.0,6.9887,6.9887,6.9583,6.9583,569600.0
2004-07-16 10:30:00,9.16,9.18,9.15,9.16,802400.0,6.9507,6.9659,6.9432,6.9507,802400.0
2004-07-16 11:00:00,9.16,9.18,9.16,9.17,252800.0,6.9507,6.9659,6.9507,6.9583,252800.0
2004-07-16 11:30:00,9.19,9.19,9.17,9.19,476000.0,6.9735,6.9735,6.9583,6.9735,476000.0
2004-07-16 12:00:00,9.19,9.2,9.18,9.19,747200.0,6.9735,6.9811,6.9659,6.9735,747200.0
2004-07-16 12:30:00,9.19,9.21,9.18,9.2,370400.0,6.9735,6.9887,6.9659,6.9811,370400.0
2004-07-16 13:00:00,9.2,9.2,9.18,9.19,258400.0,6.9811,6.9811,6.9659,6.9735,258400.0
2004-07-16 13:30:00,9.19,9.2,9.18,9.19,192800.0,6.9735,6.9811,6.9659,6.9735,192800.0
2004-07-16 14:00:00,9.19,9.19,9.18,9.18,523200.0,6.9735,6.9735,6.9659,6.9659,523200.0
2004-07-16 14:30:00,9.18,9.2,9.18,9.19,1437600.0,6.9659,6.9811,6.9659,6.9735,1437600.0
2004-07-16 15:00:00,9.19,9.2,9.18,9.2,1116800.0,6.9735,6.9811,6.9659,6.9811,1116800.0
2004-07-16 15:30:00,9.2,9.2,9.19,9.19,2271200.0,6.9811,6.9811,6.9735,6.9735,2271200.0
2004-07-19 09:30:00,9.14,9.16,9.13,9.16,967200.0,6.9356,6.9507,6.928,6.9507,967200.0
2004-07-19 10:00:00,9.16,9.17,9.15,9.16,484000.0,6.9507,6.9583,6.9432,6.9507,484000.0
2004-07-19 10:30:00,9.15,9.16,9.14,9.14,840800.0,6.9432,6.9507,6.9356,6.9356,840800.0
2004-07-19 11:00:00,9.14,9.14,9.12,9.13,428800.0,6.9356,6.9356,6.9204,6.928,428800.0
2004-07-19 11:30:00,9.13,9.13,9.06,9.06,752800.0,6.928,6.928,6.8749,6.8749,752800.0
2004-07-19 12:00:00,9.05,9.06,9.03,9.05,413600.0,6.8673,6.8749,6.8521,6.8673,413600.0
2004-07-19 12:30:00,9.05,9.07,9.04,9.07,682400.0,6.8673,6.8824,6.8597,6.8824,682400.0
2004-07-19 13:00:00,9.07,9.07,9.03,9.04,456000.0,6.8824,6.8824,6.8521,6.8597,456000.0
2004-07-19 13:30:00,9.04,9.04,9.01,9.03,320800.0,6.8597,6.8597,6.8369,6.8521,320800.0
2004-07-19 14:00:00,9.03,9.05,9.02,9.04,488000.0,6.8521,6.8673,6.8445,6.8597,488000.0
2004-07-19 14:30:00,9.04,9.06,9.04,9.05,815200.0,6.8597,6.8749,6.8597,6.8673,815200.0
2004-07-19 15:00:00,9.05,9.05,9.04,9.05,602400.0,6.8673,6.8673,6.8597,6.8673,602400.0
2004-07-19 15:30:00,9.05,9.07,9.04,9.06,2016000.0,6.8673,6.8824,6.8597,6.8749,2016000.0
2004-07-20 09:30:00,9.03,9.03,9.01,9.01,1017600.0,6.8521,6.8521,6.8369,6.8369,1017600.0
2004-07-20 10:00:00,9.01,9.03,8.99,9.0,584000.0,6.8369,6.8521,6.8217,6.8293,584000.0
2004-07-20 10:30:00,9.0,9.03,8.99,9.02,732000.0,6.8293,6.8521,6.8217,6.8445,732000.0
2004-07-20 11:00:00,9.02,9.02,9.0,9.01,484800.0,6.8445,6.8445,6.8293,6.8369,484800.0
2004-07-20 11:30:00,9.01,9.03,9.01,9.01,192800.0,6.8369,6.8521,6.8369,6.8369,192800.0
2004-07-20 12:00:00,9.01,9.03,9.01,9.02,206400.0,6.8369,6.8521,6.8369,6.8445,206400.0
2004-07-20 12:30:00,9.02,9.05,9.02,9.04,556800.0,6.8445,6.8673,6.8445,6.8597,556800.0
2004-07-20 13:00:00,9.04,9.04,9.03,9.04,1076800.0,6.8597,6.8597,6.8521,6.8597,1076800.0
2004-07-20 13:30:00,9.04,9.05,9.03,9.04,516800.0,6.8597,6.8673,6.8521,6.8597,516800.0
2004-07-20 14:00:00,9.04,9.06,9.03,9.05,1300000.0,6.8597,6.8749,6.8521,6.8673,1300000.0
2004-07-20 14:30:00,9.05,9.08,9.03,9.05,840800.0,6.8673,6.89,6.8521,6.8673,840800.0
2004-07-20 15:00:00,9.05,9.08,9.05,9.08,890400.0,6.8673,6.89,6.8673,6.89,890400.0
2004-07-20 15:30:00,9.08,9.09,9.06,9.07,1223200.0,6.89,6.8976,6.8749,6.8824,1223200.0
2004-07-21 09:30:00,9.06,9.07,9.05,9.06,877600.0,6.8749,6.8824,6.8673,6.8749,877600.0
2004-07-21 10:00:00,9.06,9.09,9.06,9.09,757600.0,6.8749,6.8976,6.8749,6.8976,757600.0
2004-07-21 10:30:00,9.1,9.1,9.07,9.08,622400.0,6.9052,6.9052,6.8824,6.89,622400.0
2004-07-21 11:00:00,9.08,9.08,9.07,9.07,354400.0,6.89,6.89,6.8824,6.8824,354400.0
2004-07-21 11:30:00,9.07,9.08,9.07,9.08,1044800.0,6.8824,6.89,6.8824,6.89,1044800.0
2004-07-21 12:00:00,9.07,9.08,9.06,9.06,147200.0,6.8824,6.89,6.8749,6.8749,147200.0
2004-07-21 12:30:00,9.06,9.07,9.06,9.07,251200.0,6.8749,6.8824,6.8749,6.8824,251200.0
2004-07-21 13:00:00,9.06,9.08,9.04,9.05,532800.0,6.8749,6.89,6.8597,6.8673,532800.0
2004-07-21 13:30:00,9.05,9.05,9.04,9.04,192800.0,6.8673,6.8673,6.8597,6.8597,192800.0
2004-07-21 14:00:00,9.04,9.04,9.01,9.03,584800.0,6.8597,6.8597,6.8369,6.8521,584800.0
2004-07-21 14:30:00,9.03,9.04,9.01,9.01,735200.0,6.8521,6.8597,6.8369,6.8369,735200.0
2004-07-21 15:00:00,9.01,9.02,8.96,8.98,701600.0,6.8369,6.8445,6.799,6.8142,701600.0
2004-07-21 15:30:00,8.99,8.99,8.96,8.96,1504800.0,6.8217,6.8217,6.799,6.799,1504800.0
2004-07-22 09:30:00,8.86,8.86,8.79,8.8,1602400.0,6.7231,6.7231,6.67,6.6776,1602400.0
2004-07-22 10:00:00,8.8,8.85,8.8,8.84,1313600.0,6.6776,6.7155,6.6776,6.7079,1313600.0
2004-07-22 10:30:00,8.84,8.85,8.82,8.82,1251200.0,6.7079,6.7155,6.6927,6.6927,1251200.0
2004-07-22 11:00:00,8.82,8.82,8.78,8.78,2117600.0,6.6927,6.6927,6.6624,6.6624,2117600.0
2004-07-22 11:30:00,8.78,8.81,8.78,8.8,1019200.0,6.6624,6.6852,6.6624,6.6776,1019200.0
2004-07-22 12:00:00,8.8,8.85,8.8,8.85,856800.0,6.6776,6.7155,6.6776,6.7155,856800.0
2004-07-22 12:30:00,8.85,8.87,8.85,8.85,948000.0,6.7155,6.7307,6.7155,6.7155,948000.0
2004-07-22 13:00:00,8.84,8.86,8.83,8.84,302400.0,6.7079,6.7231,6.7003,6.7079,302400.0
2004-07-22 13:30:00,8.84,8.87,8.84,8.87,412800.0,6.7079,6.7307,6.7079,6.7307,412800.0
2004-07-22 14:00:00,8.87,8.89,8.86,8.89,1320800.0,6.7307,6.7459,6.7231,6.7459,1320800.0
2004-07-22 14:30:00,8.88,8.94,8.88,8.94,680000.0,6.7383,6.7838,6.7383,6.7838,680000.0
2004-07-22 15:00:00,8.93,8.96,8.91,8.94,1506400.0,6.7762,6.799,6.761,6.7838,1506400.0
2004-07-22 15:30:00,8.94,8.95,8.91,8.93,1912800.0,6.7838,6.7914,6.761,6.7762,1912800.0
2004-07-23 09:30:00,8.88,8.91,8.81,8.81,931200.0,6.7383,6.761,6.6852,6.6852,931200.0
2004-07-23 10:00:00,8.81,8.86,8.78,8.82,1212000.0,6.6852,6.7231,6.6624,6.6927,1212000.0
2004-07-23 10:30:00,8.82,8.87,8.82,8.86,354400.0,6.6927,6.7307,6.6927,6.7231,354400.0
2004-07-23 11:00:00,8.86,8.88,8.83,8.83,718400.0,6.7231,6.7383,6.7003,6.7003,718400.0
2004-07-23 11:30:00,8.83,8.84,8.82,8.84,356800.0,6.7003,6.7079,6.6927,6.7079,356800.0
2004-07-23 12:00:00,8.84,8.84,8.8,8.8,1059200.0,6.7079,6.7079,6.6776,6.6776,1059200.0
2004-07-23 12:30:00,8.8,8.83,8.8,8.81,1220800.0,6.6776,6.7003,6.6776,6.6852,1220800.0
2004-07-23 13:00:00,8.81,8.82,8.81,8.81,629600.0,6.6852,6.6927,6.6852,6.6852,629600.0
2004-07-23 13:30:00,8.81,8.81,8.8,8.8,460000.0,6.6852,6.6852,6.6776,6.6776,460000.0
2004-07-23 14:00:00,8.79,8.8,8.76,8.79,996000.0,6.67,6.6776,6.6472,6.67,996000.0
2004-07-23 14:30:00,8.79,8.79,8.77,8.77,491200.0,6.67,6.67,6.6548,6.6548,491200.0
2004-07-23 15:00:00,8.77,8.77,8.74,8.77,1497600.0,6.6548,6.6548,6.632,6.6548,1497600.0
2004-07-23 15:30:00,8.77,8.8,8.77,8.78,1682400.0,6.6548,6.6776,6.6548,6.6624,1682400.0
2004-07-26 09:30:00,8.81,8.83,8.8,8.81,1878400.0,6.6852,6.7003,6.6776,6.6852,1878400.0
2004-07-26 10:00:00,8.81,8.81,8.75,8.76,795200.0,6.6852,6.6852,6.6396,6.6472,795200.0
2004-07-26 10:30:00,8.76,8.78,8.76,8.77,880800.0,6.6472,6.6624,6.6472,6.6548,880800.0
2004-07-26 11:00:00,8.76,8.77,8.66,8.69,1152000.0,6.6472,6.6548,6.5713,6.5941,1152000.0
2004-07-26 11:30:00,8.69,8.71,8.67,8.68,944800.0,6.5941,6.6093,6.5789,6.5865,944800.0
2004-07-26 12:00:00,8.68,8.72,8.68,8.72,193600.0,6.5865,6.6169,6.5865,6.6169,193600.0
2004-07-26 12:30:00,8.72,8.74,8.7,8.72,344000.0,6.6169,6.632,6.6017,6.6169,344000.0
2004-07-26 13:00:00,8.72,8.74,8.71,8.74,353600.0,6.6169,6.632,6.6093,6.632,353600.0
2004-07-26 13:30:00,8.74,8.75,8.7,8.7,429600.0,6.632,6.6396,6.6017,6.6017,429600.0
2004-07-26 14:00:00,8.7,8.72,8.68,8.72,692800.0,6.6017,6.6169,6.5865,6.6169,692800.0
2004-07-26 14:30:00,8.72,8.72,8.67,8.69,399200.0,6.6169,6.6169,6.5789,6.5941,399200.0
2004-07-26 15:00:00,8.69,8.71,8.68,8.7,2905600.0,6.5941,6.6093,6.5865,6.6017,2905600.0
2004-07-26 15:30:00,8.7,8.75,8.7,8.74,1132000.0,6.6017,6.6396,6.6017,6.632,1132000.0
2004-07-27 09:30:00,8.72,8.74,8.7,8.71,824000.0,6.6169,6.632,6.6017,6.6093,824000.0
2004-07-27 10:00:00,8.72,8.75,8.72,8.75,778400.0,6.6169,6.6396,6.6169,6.6396,778400.0
2004-07-27 10:30:00,8.75,8.78,8.73,8.76,443200.0,6.6396,6.6624,6.6245,6.6472,443200.0
2004-07-27 11:00:00,8.77,8.78,8.76,8.76,467200.0,6.6548,6.6624,6.6472,6.6472,467200.0
2004-07-27 11:30:00,8.76,8.78,8.75,8.76,583200.0,6.6472,6.6624,6.6396,6.6472,583200.0
2004-07-27 12:00:00,8.76,8.84,8.76,8.84,919200.0,6.6472,6.7079,6.6472,6.7079,919200.0
2004-07-27 12:30:00,8.84,8.84,8.79,8.81,658400.0,6.7079,6.7079,6.67,6.6852,658400.0
2004-07-27 13:00:00,8.81,8.81,8.78,8.79,313600.0,6.6852,6.6852,6.6624,6.67,313600.0
2004-07-27 13:30:00,8.79,8.8,8.78,8.8,339200.0,6.67,6.6776,6.6624,6.6776,339200.0
2004-07-27 14:00:00,8.8,8.82,8.79,8.82,544800.0,6.6776,6.6927,6.67,6.6927,544800.0
2004-07-27 14:30:00,8.82,8.84,8.81,8.82,654400.0,6.6927,6.7079,6.6852,6.6927,654400.0
2004-07-27 15:00:00,8.82,8.84,8.81,8.84,892000.0,6.6927,6.7079,6.6852,6.7079,892000.0
2004-07-27 15:30:00,8.84,8.88,8.83,8.85,2940000.0,6.7079,6.7383,6.7003,6.7155,2940000.0
2004-07-28 09:30:00,8.81,8.84,8.8,8.83,454400.0,6.6852,6.7079,6.6776,6.7003,454400.0
2004-07-28 10:00:00,8.84,8.85,8.8,8.81,672800.0,6.7079,6.7155,6.6776,6.6852,672800.0
2004-07-28 10:30:00,8.81,8.82,8.75,8.75,643200.0,6.6852,6.6927,6.6396,6.6396,643200.0
2004-07-28 11:00:00,8.75,8.75,8.68,8.71,1474400.0,6.6396,6.6396,6.5865,6.6093,1474400.0
2004-07-28 11:30:00,8.71,8.73,8.71,8.72,909600.0,6.6093,6.6245,6.6093,6.6169,909600.0
2004-07-28 12:00:00,8.72,8.72,8.69,8.7,484800.0,6.6169,6.6169,6.5941,6.6017,484800.0
2004-07-28 12:30:00,8.71,8.71,8.68,8.69,933600.0,6.6093,6.6093,6.5865,6.5941,933600.0
2004-07-28 13:00:00,8.7,8.72,8.7,8.71,652000.0,6.6017,6.6169,6.6017,6.6093,652000.0
2004-07-28 13:30:00,8.71,8.73,8.71,8.72,433600.0,6.6093,6.6245,6.6093,6.6169,433600.0
2004-07-28 14:00:00,8.72,8.76,8.7,8.74,700800.0,6.6169,6.6472,6.6017,6.632,700800.0
2004-07-28 14:30:00,8.75,8.76,8.74,8.75,774400.0,6.6396,6.6472,6.632,6.6396,774400.0
2004-07-28 15:00:00,8.76,8.84,8.75,8.84,2055200.0,6.6472,6.7079,6.6396,6.7079,2055200.0
2004-07-28 15:30:00,8.84,8.86,8.83,8.85,2428800.0,6.7079,6.7231,6.7003,6.7155,2428800.0
2004-07-29 09:30:00,8.95,9.12,8.9,9.12,1351200.0,6.7914,6.9204,6.7534,6.9204,1351200.0
2004-07-29 10:00:00,9.12,9.14,9.09,9.1,2135200.0,6.9204,6.9356,6.8976,6.9052,2135200.0
2004-07-29 10:30:00,9.11,9.12,9.06,9.11,754400.0,6.9128,6.9204,6.8749,6.9128,754400.0
2004-07-29 11:00:00,9.11,9.13,9.1,9.11,721600.0,6.9128,6.928,6.9052,6.9128,721600.0
2004-07-29 11:30:00,9.11,9.11,9.09,9.11,848800.0,6.9128,6.9128,6.8976,6.9128,848800.0
2004-07-29 12:00:00,9.11,9.13,9.1,9.12,861600.0,6.9128,6.928,6.9052,6.9204,861600.0
2004-07-29 12:30:00,9.12,9.16,9.12,9.13,653600.0,6.9204,6.9507,6.9204,6.928,653600.0
2004-07-29 13:00:00,9.12,9.13,9.1,9.11,557600.0,6.9204,6.928,6.9052,6.9128,557600.0
2004-07-29 13:30:00,9.11,9.13,9.11,9.13,358400.0,6.9128,6.928,6.9128,6.928,358400.0
2004-07-29 14:00:00,9.12,9.12,9.07,9.09,886400.0,6.9204,6.9204,6.8824,6.8976,886400.0
2004-07-29 14:30:00,9.09,9.13,8.92,9.13,1043200.0,6.8976,6.928,6.7686,6.928,1043200.0
2004-07-29 15:00:00,9.13,9.15,9.11,9.11,1113600.0,6.928,6.9432,6.9128,6.9128,1113600.0
2004-07-29 15:30:00,9.11,9.13,9.09,9.11,2027200.0,6.9128,6.928,6.8976,6.9128,2027200.0
2004-07-30 09:30:00,9.09,9.09,9.01,9.02,382400.0,6.8976,6.8976,6.8369,6.8445,382400.0
2004-07-30 10:00:00,9.02,9.02,8.99,9.01,770400.0,6.8445,6.8445,6.8217,6.8369,770400.0
2004-07-30 10:30:00,9.01,9.07,9.01,9.05,800800.0,6.8369,6.8824,6.8369,6.8673,800800.0
2004-07-30 11:00:00,9.05,9.06,9.05,9.05,251200.0,6.8673,6.8749,6.8673,6.8673,251200.0
2004-07-30 11:30:00,9.05,9.08,9.05,9.05,600800.0,6.8673,6.89,6.8673,6.8673,600800.0
2004-07-30 12:00:00,9.05,9.06,9.03,9.05,717600.0,6.8673,6.8749,6.8521,6.8673,717600.0
2004-07-30 12:30:00,9.05,9.05,9.02,9.03,425600.0,6.8673,6.8673,6.8445,6.8521,425600.0
2004-07-30 13:00:00,9.03,9.04,9.03,9.03,307200.0,6.8521,6.8597,6.8521,6.8521,307200.0
2004-07-30 13:30:00,9.03,9.04,9.01,9.02,502400.0,6.8521,6.8597,6.8369,6.8445,502400.0
2004-07-30 14:00:00,9.02,9.05,9.02,9.04,296000.0,6.8445,6.8673,6.8445,6.8597,296000.0
2004-07-30 14:30:00,9.05,9.06,9.03,9.04,313600.0,6.8673,6.8749,6.8521,6.8597,313600.0
2004-07-30 15:00:00,9.05,9.07,9.04,9.05,473600.0,6.8673,6.8824,6.8597,6.8673,473600.0
2004-07-30 15:30:00,9.05,9.09,9.05,9.09,1049600.0,6.8673,6.8976,6.8673,6.8976,1049600.0
2004-08-02 09:30:00,9.09,9.15,9.08,9.12,1246400.0,6.8976,6.9432,6.89,6.9204,1246400.0
2004-08-02 10:00:00,9.12,9.13,9.1,9.11,842400.0,6.9204,6.928,6.9052,6.9128,842400.0
2004-08-02 10:30:00,9.11,9.12,9.08,9.1,627200.0,6.9128,6.9204,6.89,6.9052,627200.0
2004-08-02 11:00:00,9.1,9.14,9.1,9.14,549600.0,6.9052,6.9356,6.9052,6.9356,549600.0
2004-08-02 11:30:00,9.14,9.21,9.14,9.2,834400.0,6.9356,6.9887,6.9356,6.9811,834400.0
2004-08-02 12:00:00,9.2,9.2,9.18,9.19,486400.0,6.9811,6.9811,6.9659,6.9735,486400.0
2004-08-02 12:30:00,9.19,9.19,9.16,9.17,502400.0,6.9735,6.9735,6.9507,6.9583,502400.0
2004-08-02 13:00:00,9.17,9.19,9.17,9.18,512800.0,6.9583,6.9735,6.9583,6.9659,512800.0
2004-08-02 13:30:00,9.18,9.2,9.17,9.2,483200.0,6.9659,6.9811,6.9583,6.9811,483200.0
2004-08-02 14:00:00,9.2,9.2,9.17,9.18,705600.0,6.9811,6.9811,6.9583,6.9659,705600.0
2004-08-02 14:30:00,9.18,9.21,9.18,9.2,708000.0,6.9659,6.9887,6.9659,6.9811,708000.0
2004-08-02 15:00:00,9.2,9.22,9.18,9.2,843200.0,6.9811,6.9963,6.9659,6.9811,843200.0
2004-08-02 15:30:00,9.2,9.22,9.19,9.21,1128800.0,6.9811,6.9963,6.9735,6.9887,1128800.0
2004-08-03 09:30:00,9.17,9.18,9.13,9.16,648800.0,6.9583,6.9659,6.928,6.9507,648800.0
2004-08-03 10:00:00,9.16,9.16,9.14,9.14,384800.0,6.9507,6.9507,6.9356,6.9356,384800.0
2004-08-03 10:30:00,9.14,9.17,9.13,9.16,370400.0,6.9356,6.9583,6.928,6.9507,370400.0
2004-08-03 11:00:00,9.15,9.17,9.14,9.14,300000.0,6.9432,6.9583,6.9356,6.9356,300000.0
2004-08-03 11:30:00,9.14,9.14,9.13,9.13,464800.0,6.9356,6.9356,6.928,6.928,464800.0
2004-08-03 12:00:00,9.13,9.14,9.12,9.13,522400.0,6.928,6.9356,6.9204,6.928,522400.0
2004-08-03 12:30:00,9.13,9.14,9.12,9.13,171200.0,6.928,6.9356,6.9204,6.928,171200.0
2004-08-03 13:00:00,9.13,9.15,9.11,9.13,172800.0,6.928,6.9432,6.9128,6.928,172800.0
2004-08-03 13:30:00,9.13,9.14,9.12,9.13,741600.0,6.928,6.9356,6.9204,6.928,741600.0
2004-08-03 14:00:00,9.13,9.13,9.09,9.12,284000.0,6.928,6.928,6.8976,6.9204,284000.0
2004-08-03 14:30:00,9.12,9.12,9.09,9.09,416000.0,6.9204,6.9204,6.8976,6.8976,416000.0
2004-08-03 15:00:00,9.09,9.1,9.07,9.08,978400.0,6.8976,6.9052,6.8824,6.89,978400.0
2004-08-03 15:30:00,9.08,9.1,9.08,9.09,984800.0,6.89,6.9052,6.89,6.8976,984800.0
2004-08-04 09:30:00,9.06,9.08,9.05,9.06,698400.0,6.8749,6.89,6.8673,6.8749,698400.0
2004-08-04 10:00:00,9.05,9.11,9.05,9.07,456000.0,6.8673,6.9128,6.8673,6.8824,456000.0
2004-08-04 10:30:00,9.07,9.11,9.07,9.09,255200.0,6.8824,6.9128,6.8824,6.8976,255200.0
2004-08-04 11:00:00,9.09,9.09,9.06,9.07,404800.0,6.8976,6.8976,6.8749,6.8824,404800.0
2004-08-04 11:30:00,9.07,9.09,9.06,9.07,312000.0,6.8824,6.8976,6.8749,6.8824,312000.0
2004-08-04 12:00:00,9.07,9.07,9.05,9.07,235200.0,6.8824,6.8824,6.8673,6.8824,235200.0
2004-08-04 12:30:00,9.07,9.08,9.06,9.07,188800.0,6.8824,6.89,6.8749,6.8824,188800.0
2004-08-04 13:00:00,9.07,9.08,9.06,9.07,282400.0,6.8824,6.89,6.8749,6.8824,282400.0
2004-08-04 13:30:00,9.08,9.13,9.08,9.13,645600.0,6.89,6.928,6.89,6.928,645600.0
2004-08-04 14:00:00,9.14,9.18,9.13,9.18,430400.0,6.9356,6.9659,6.928,6.9659,430400.0
2004-08-04 14:30:00,9.18,9.2,9.17,9.18,1102400.0,6.9659,6.9811,6.9583,6.9659,1102400.0
2004-08-04 15:00:00,9.18,9.18,9.14,9.15,599200.0,6.9659,6.9659,6.9356,6.9432,599200.0
2004-08-04 15:30:00,9.15,9.15,9.12,9.13,940800.0,6.9432,6.9432,6.9204,6.928,940800.0
2004-08-05 09:30:00,9.14,9.15,9.05,9.06,799200.0,6.9356,6.9432,6.8673,6.8749,799200.0
2004-08-05 10:00:00,9.07,9.07,9.06,9.06,390400.0,6.8824,6.8824,6.8749,6.8749,390400.0
2004-08-05 10:30:00,9.06,9.06,9.01,9.01,672000.0,6.8749,6.8749,6.8369,6.8369,672000.0
2004-08-05 11:00:00,9.01,9.01,8.97,8.99,584800.0,6.8369,6.8369,6.8066,6.8217,584800.0
2004-08-05 11:30:00,8.99,8.99,8.94,8.94,806400.0,6.8217,6.8217,6.7838,6.7838,806400.0
2004-08-05 12:00:00,8.94,8.94,8.81,8.84,1308800.0,6.7838,6.7838,6.6852,6.7079,1308800.0
2004-08-05 12:30:00,8.84,8.86,8.81,8.85,428000.0,6.7079,6.7231,6.6852,6.7155,428000.0
2004-08-05 13:00:00,8.85,8.88,8.85,8.88,474400.0,6.7155,6.7383,6.7155,6.7383,474400.0
2004-08-05 13:30:00,8.88,8.93,8.88,8.91,422400.0,6.7383,6.7762,6.7383,6.761,422400.0
2004-08-05 14:00:00,8.91,8.93,8.9,8.93,504800.0,6.761,6.7762,6.7534,6.7762,504800.0
2004-08-05 14:30:00,8.93,8.94,8.86,8.86,548800.0,6.7762,6.7838,6.7231,6.7231,548800.0
2004-08-05 15:00:00,8.86,8.9,8.86,8.89,638400.0,6.7231,6.7534,6.7231,6.7459,638400.0
2004-08-05 15:30:00,8.89,8.9,8.85,8.88,1851200.0,6.7459,6.7534,6.7155,6.7383,1851200.0
2004-08-06 09:30:00,8.79,8.79,8.72,8.73,890400.0,6.67,6.67,6.6169,6.6245,890400.0
2004-08-06 10:00:00,8.73,8.73,8.66,8.71,1194400.0,6.6245,6.6245,6.5713,6.6093,1194400.0
2004-08-06 10:30:00,8.71,8.74,8.71,8.71,695200.0,6.6093,6.632,6.6093,6.6093,695200.0
2004-08-06 11:00:00,8.71,8.71,8.66,8.68,1302400.0,6.6093,6.6093,6.5713,6.5865,1302400.0
2004-08-06 11:30:00,8.68,8.68,8.63,8.65,1041600.0,6.5865,6.5865,6.5486,6.5637,1041600.0
2004-08-06 12:00:00,8.64,8.65,8.64,8.65,667200.0,6.5562,6.5637,6.5562,6.5637,667200.0
2004-08-06 12:30:00,8.65,8.69,8.64,8.69,382400.0,6.5637,6.5941,6.5562,6.5941,382400.0
2004-08-06 13:00:00,8.69,8.71,8.68,8.7,290400.0,6.5941,6.6093,6.5865,6.6017,290400.0
2004-08-06 13:30:00,8.7,8.7,8.67,8.68,321600.0,6.6017,6.6017,6.5789,6.5865,321600.0
2004-08-06 14:00:00,8.68,8.71,8.68,8.71,394400.0,6.5865,6.6093,6.5865,6.6093,394400.0
2004-08-06 14:30:00,8.71,8.72,8.69,8.7,588800.0,6.6093,6.6169,6.5941,6.6017,588800.0
2004-08-06 15:00:00,8.7,8.72,8.67,8.68,1463200.0,6.6017,6.6169,6.5789,6.5865,1463200.0
2004-08-06 15:30:00,8.68,8.68,8.66,8.66,1639200.0,6.5865,6.5865,6.5713,6.5713,1639200.0
2004-08-09 09:30:00,8.66,8.68,8.63,8.63,1044000.0,6.5713,6.5865,6.5486,6.5486,1044000.0
2004-08-09 10:00:00,8.63,8.63,8.58,8.62,828800.0,6.5486,6.5486,6.5106,6.541,828800.0
2004-08-09 10:30:00,8.62,8.66,8.62,8.65,412000.0,6.541,6.5713,6.541,6.5637,412000.0
2004-08-09 11:00:00,8.65,8.66,8.64,8.66,505600.0,6.5637,6.5713,6.5562,6.5713,505600.0
2004-08-09 11:30:00,8.66,8.72,8.66,8.69,528800.0,6.5713,6.6169,6.5713,6.5941,528800.0
2004-08-09 12:00:00,8.69,8.72,8.68,8.72,392800.0,6.5941,6.6169,6.5865,6.6169,392800.0
2004-08-09 12:30:00,8.72,8.73,8.71,8.71,248000.0,6.6169,6.6245,6.6093,6.6093,248000.0
2004-08-09 13:00:00,8.71,8.77,8.71,8.77,396000.0,6.6093,6.6548,6.6093,6.6548,396000.0
2004-08-09 13:30:00,8.76,8.77,8.75,8.76,328000.0,6.6472,6.6548,6.6396,6.6472,328000.0
2004-08-09 14:00:00,8.76,8.78,8.75,8.78,464000.0,6.6472,6.6624,6.6396,6.6624,464000.0
2004-08-09 14:30:00,8.78,8.79,8.76,8.76,547200.0,6.6624,6.67,6.6472,6.6472,547200.0
2004-08-09 15:00:00,8.76,8.79,8.76,8.77,549600.0,6.6472,6.67,6.6472,6.6548,549600.0
2004-08-09 15:30:00,8.77,8.78,8.74,8.74,875200.0,6.6548,6.6624,6.632,6.632,875200.0
2004-08-10 09:30:00,8.83,8.86,8.8,8.8,656000.0,6.7003,6.7231,6.6776,6.6776,656000.0
2004-08-10 10:00:00,8.8,8.83,8.8,8.81,493600.0,6.6776,6.7003,6.6776,6.6852,493600.0
2004-08-10 10:30:00,8.81,8.84,8.76,8.83,444000.0,6.6852,6.7079,6.6472,6.7003,444000.0
2004-08-10 11:00:00,8.83,8.83,8.8,8.8,224800.0,6.7003,6.7003,6.6776,6.6776,224800.0
2004-08-10 11:30:00,8.8,8.8,8.76,8.78,263200.0,6.6776,6.6776,6.6472,6.6624,263200.0
2004-08-10 12:00:00,8.78,8.8,8.78,8.8,136000.0,6.6624,6.6776,6.6624,6.6776,136000.0
2004-08-10 12:30:00,8.8,8.82,8.8,8.8,98400.0,6.6776,6.6927,6.6776,6.6776,98400.0
2004-08-10 13:00:00,8.8,8.81,8.8,8.8,123200.0,6.6776,6.6852,6.6776,6.6776,123200.0
2004-08-10 13:30:00,8.8,8.82,8.8,8.8,140800.0,6.6776,6.6927,6.6776,6.6776,140800.0
2004-08-10 14:00:00,8.8,8.82,8.78,8.78,372800.0,6.6776,6.6927,6.6624,6.6624,372800.0
2004-08-10 14:30:00,8.78,8.82,8.77,8.81,594400.0,6.6624,6.6927,6.6548,6.6852,594400.0
2004-08-10 15:00:00,8.8,8.84,8.8,8.84,736800.0,6.6776,6.7079,6.6776,6.7079,736800.0
2004-08-10 15:30:00,8.84,8.86,8.83,8.86,782400.0,6.7079,6.7231,6.7003,6.7231,782400.0
2004-08-11 09:30:00,8.78,8.79,8.77,8.78,441600.0,6.6624,6.67,6.6548,6.6624,441600.0
2004-08-11 10:00:00,8.78,8.78,8.74,8.76,523200.0,6.6624,6.6624,6.632,6.6472,523200.0
2004-08-11 10:30:00,8.76,8.78,8.75,8.78,723200.0,6.6472,6.6624,6.6396,6.6624,723200.0
2004-08-11 11:00:00,8.79,8.84,8.79,8.81,465600.0,6.67,6.7079,6.67,6.6852,465600.0
2004-08-11 11:30:00,8.81,8.83,8.78,8.8,379200.0,6.6852,6.7003,6.6624,6.6776,379200.0
2004-08-11 12:00:00,8.79,8.81,8.78,8.8,204800.0,6.67,6.6852,6.6624,6.6776,204800.0
2004-08-11 12:30:00,8.8,8.81,8.79,8.8,225600.0,6.6776,6.6852,6.67,6.6776,225600.0
2004-08-11 13:00:00,8.8,8.81,8.79,8.81,201600.0,6.6776,6.6852,6.67,6.6852,201600.0
2004-08-11 13:30:00,8.81,8.81,8.77,8.77,296800.0,6.6852,6.6852,6.6548,6.6548,296800.0
2004-08-11 14:00:00,8.77,8.78,8.76,8.78,320000.0,6.6548,6.6624,6.6472,6.6624,320000.0
2004-08-11 14:30:00,8.78,8.79,8.76,8.79,548000.0,6.6624,6.67,6.6472,6.67,548000.0
2004-08-11 15:00:00,8.79,8.8,8.78,8.78,636800.0,6.67,6.6776,6.6624,6.6624,636800.0
2004-08-11 15:30:00,8.78,8.79,8.78,8.78,782400.0,6.6624,6.67,6.6624,6.6624,782400.0
2004-08-12 09:30:00,8.78,8.81,8.77,8.8,513600.0,6.6624,6.6852,6.6548,6.6776,513600.0
2004-08-12 10:00:00,8.8,8.8,8.7,8.7,572800.0,6.6776,6.6776,6.6017,6.6017,572800.0
2004-08-12 10:30:00,8.7,8.7,8.64,8.7,778400.0,6.6017,6.6017,6.5562,6.6017,778400.0
2004-08-12 11:00:00,8.7,8.7,8.69,8.7,355200.0,6.6017,6.6017,6.5941,6.6017,355200.0
2004-08-12 11:30:00,8.7,8.72,8.7,8.71,336000.0,6.6017,6.6169,6.6017,6.6093,336000.0
2004-08-12 12:00:00,8.71,8.71,8.7,8.7,232000.0,6.6093,6.6093,6.6017,6.6017,232000.0
2004-08-12 12:30:00,8.7,8.72,8.7,8.72,248000.0,6.6017,6.6169,6.6017,6.6169,248000.0
2004-08-12 13:00:00,8.72,8.72,8.67,8.68,471200.0,6.6169,6.6169,6.5789,6.5865,471200.0
2004-08-12 13:30:00,8.68,8.71,8.68,8.71,300000.0,6.5865,6.6093,6.5865,6.6093,300000.0
2004-08-12 14:00:00,8.7,8.71,8.68,8.7,248800.0,6.6017,6.6093,6.5865,6.6017,248800.0
2004-08-12 14:30:00,8.7,8.73,8.69,8.73,368000.0,6.6017,6.6245,6.5941,6.6245,368000.0
2004-08-12 15:00:00,8.73,8.73,8.7,8.71,278400.0,6.6245,6.6245,6.6017,6.6093,278400.0
2004-08-12 15:30:00,8.71,8.72,8.67,8.69,1059200.0,6.6093,6.6169,6.5789,6.5941,1059200.0
2004-08-13 09:30:00,8.7,8.72,8.69,8.7,524800.0,6.6017,6.6169,6.5941,6.6017,524800.0
2004-08-13 10:00:00,8.7,8.7,8.61,8.62,830400.0,6.6017,6.6017,6.5334,6.541,830400.0
2004-08-13 10:30:00,8.62,8.63,8.61,8.62,805600.0,6.541,6.5486,6.5334,6.541,805600.0
2004-08-13 11:00:00,8.61,8.67,8.61,8.66,1046400.0,6.5334,6.5789,6.5334,6.5713,1046400.0
2004-08-13 11:30:00,8.66,8.69,8.66,8.68,392000.0,6.5713,6.5941,6.5713,6.5865,392000.0
2004-08-13 12:00:00,8.68,8.68,8.65,8.66,148800.0,6.5865,6.5865,6.5637,6.5713,148800.0
2004-08-13 12:30:00,8.66,8.69,8.64,8.68,233600.0,6.5713,6.5941,6.5562,6.5865,233600.0
2004-08-13 13:00:00,8.68,8.7,8.68,8.7,123200.0,6.5865,6.6017,6.5865,6.6017,123200.0
2004-08-13 13:30:00,8.69,8.73,8.69,8.73,236000.0,6.5941,6.6245,6.5941,6.6245,236000.0
2004-08-13 14:00:00,8.73,8.73,8.7,8.7,268000.0,6.6245,6.6245,6.6017,6.6017,268000.0
2004-08-13 14:30:00,8.7,8.71,8.68,8.68,236000.0,6.6017,6.6093,6.5865,6.5865,236000.0
2004-08-13 15:00:00,8.68,8.71,8.68,8.69,316000.0,6.5865,6.6093,6.5865,6.5941,316000.0
2004-08-13 15:30:00,8.68,8.71,8.67,8.71,548800.0,6.5865,6.6093,6.5789,6.6093,548800.0
2004-08-16 09:30:00,8.68,8.77,8.68,8.76,516000.0,6.5865,6.6548,6.5865,6.6472,516000.0
2004-08-16 10:00:00,8.76,8.87,8.76,8.85,468000.0,6.6472,6.7307,6.6472,6.7155,468000.0
2004-08-16 10:30:00,8.84,8.88,8.83,8.87,464000.0,6.7079,6.7383,6.7003,6.7307,464000.0
2004-08-16 11:00:00,8.87,8.92,8.87,8.91,502400.0,6.7307,6.7686,6.7307,6.761,502400.0
2004-08-16 11:30:00,8.91,8.93,8.91,8.92,425600.0,6.761,6.7762,6.761,6.7686,425600.0
2004-08-16 12:00:00,8.92,8.92,8.9,8.9,627200.0,6.7686,6.7686,6.7534,6.7534,627200.0
2004-08-16 12:30:00,8.91,8.91,8.9,8.9,448800.0,6.761,6.761,6.7534,6.7534,448800.0
2004-08-16 13:00:00,8.9,8.91,8.9,8.9,301600.0,6.7534,6.761,6.7534,6.7534,301600.0
2004-08-16 13:30:00,8.9,8.91,8.9,8.91,466400.0,6.7534,6.761,6.7534,6.761,466400.0
2004-08-16 14:00:00,8.91,8.94,8.9,8.94,485600.0,6.761,6.7838,6.7534,6.7838,485600.0
2004-08-16 14:30:00,8.94,8.96,8.93,8.96,473600.0,6.7838,6.799,6.7762,6.799,473600.0
2004-08-16 15:00:00,8.96,8.98,8.94,8.95,933600.0,6.799,6.8142,6.7838,6.7914,933600.0
2004-08-16 15:30:00,8.95,8.96,8.94,8.96,1295200.0,6.7914,6.799,6.7838,6.799,1295200.0
2004-08-17 09:30:00,8.96,9.03,8.94,9.02,1022400.0,6.799,6.8521,6.7838,6.8445,1022400.0
2004-08-17 10:00:00,9.02,9.04,9.0,9.0,586400.0,6.8445,6.8597,6.8293,6.8293,586400.0
2004-08-17 10:30:00,9.0,9.02,9.0,9.01,542400.0,6.8293,6.8445,6.8293,6.8369,542400.0
2004-08-17 11:00:00,9.01,9.01,8.97,8.97,480000.0,6.8369,6.8369,6.8066,6.8066,480000.0
2004-08-17 11:30:00,8.97,8.97,8.94,8.95,264800.0,6.8066,6.8066,6.7838,6.7914,264800.0
2004-08-17 12:00:00,8.95,8.97,8.94,8.96,220000.0,6.7914,6.8066,6.7838,6.799,220000.0
2004-08-17 12:30:00,8.96,8.97,8.95,8.96,185600.0,6.799,6.8066,6.7914,6.799,185600.0
2004-08-17 13:00:00,8.96,8.97,8.95,8.96,230400.0,6.799,6.8066,6.7914,6.799,230400.0
2004-08-17 13:30:00,8.96,8.97,8.95,8.97,252000.0,6.799,6.8066,6.7914,6.8066,252000.0
2004-08-17 14:00:00,8.97,8.98,8.96,8.97,420800.0,6.8066,6.8142,6.799,6.8066,420800.0
2004-08-17 14:30:00,8.97,8.99,8.97,8.97,192000.0,6.8066,6.8217,6.8066,6.8066,192000.0
2004-08-17 15:00:00,8.97,8.97,8.95,8.95,338400.0,6.8066,6.8066,6.7914,6.7914,338400.0
2004-08-17 15:30:00,8.95,8.96,8.93,8.95,552800.0,6.7914,6.799,6.7762,6.7914,552800.0
2004-08-18 09:30:00,8.95,8.99,8.93,8.99,622400.0,6.7914,6.8217,6.7762,6.8217,622400.0
2004-08-18 10:00:00,8.99,9.03,8.98,9.02,1260800.0,6.8217,6.8521,6.8142,6.8445,1260800.0
2004-08-18 10:30:00,9.02,9.05,9.0,9.04,365600.0,6.8445,6.8673,6.8293,6.8597,365600.0
2004-08-18 11:00:00,9.04,9.06,9.04,9.06,744000.0,6.8597,6.8749,6.8597,6.8749,744000.0
2004-08-18 11:30:00,9.06,9.06,9.04,9.06,577600.0,6.8749,6.8749,6.8597,6.8749,577600.0
2004-08-18 12:00:00,9.06,9.08,9.06,9.06,496800.0,6.8749,6.89,6.8749,6.8749,496800.0
2004-08-18 12:30:00,9.06,9.08,9.06,9.07,296000.0,6.8749,6.89,6.8749,6.8824,296000.0
2004-08-18 13:00:00,9.06,9.08,9.05,9.06,448800.0,6.8749,6.89,6.8673,6.8749,448800.0
2004-08-18 13:30:00,9.06,9.08,9.06,9.08,341600.0,6.8749,6.89,6.8749,6.89,341600.0
2004-08-18 14:00:00,9.08,9.12,9.08,9.12,790400.0,6.89,6.9204,6.89,6.9204,790400.0
2004-08-18 14:30:00,9.12,9.13,9.1,9.12,1266400.0,6.9204,6.928,6.9052,6.9204,1266400.0
2004-08-18 15:00:00,9.12,9.12,9.11,9.12,672800.0,6.9204,6.9204,6.9128,6.9204,672800.0
2004-08-18 15:30:00,9.12,9.13,9.11,9.12,2345600.0,6.9204,6.928,6.9128,6.9204,2345600.0
2004-08-19 09:30:00,9.12,9.12,9.08,9.09,668800.0,6.9204,6.9204,6.89,6.8976,668800.0
2004-08-19 10:00:00,9.09,9.11,9.09,9.09,394400.0,6.8976,6.9128,6.8976,6.8976,394400.0
2004-08-19 10:30:00,9.09,9.12,9.09,9.12,258400.0,6.8976,6.9204,6.8976,6.9204,258400.0
2004-08-19 11:00:00,9.12,9.13,9.1,9.13,231200.0,6.9204,6.928,6.9052,6.928,231200.0
2004-08-19 11:30:00,9.13,9.13,9.11,9.11,310400.0,6.928,6.928,6.9128,6.9128,310400.0
2004-08-19 12:00:00,9.11,9.15,9.11,9.15,245600.0,6.9128,6.9432,6.9128,6.9432,245600.0
2004-08-19 12:30:00,9.15,9.16,9.13,9.13,273600.0,6.9432,6.9507,6.928,6.928,273600.0
2004-08-19 13:00:00,9.13,9.14,9.13,9.13,229600.0,6.928,6.9356,6.928,6.928,229600.0
2004-08-19 13:30:00,9.13,9.13,9.11,9.12,404000.0,6.928,6.928,6.9128,6.9204,404000.0
2004-08-19 14:00:00,9.13,9.14,9.12,9.13,616800.0,6.928,6.9356,6.9204,6.928,616800.0
2004-08-19 14:30:00,9.13,9.17,9.13,9.17,652000.0,6.928,6.9583,6.928,6.9583,652000.0
2004-08-19 15:00:00,9.17,9.2,9.15,9.2,919200.0,6.9583,6.9811,6.9432,6.9811,919200.0
2004-08-19 15:30:00,9.2,9.21,9.19,9.2,1095200.0,6.9811,6.9887,6.9735,6.9811,1095200.0
2004-08-20 09:30:00,9.18,9.22,9.16,9.21,689600.0,6.9659,6.9963,6.9507,6.9887,689600.0
2004-08-20 10:00:00,9.21,9.24,9.21,9.24,563200.0,6.9887,7.0114,6.9887,7.0114,563200.0
2004-08-20 10:30:00,9.24,9.3,9.24,9.28,992000.0,7.0114,7.057,7.0114,7.0418,992000.0
2004-08-20 11:00:00,9.28,9.29,9.26,9.26,764000.0,7.0418,7.0494,7.0266,7.0266,764000.0
2004-08-20 11:30:00,9.26,9.28,9.26,9.28,385600.0,7.0266,7.0418,7.0266,7.0418,385600.0
2004-08-20 12:00:00,9.28,9.29,9.27,9.27,552000.0,7.0418,7.0494,7.0342,7.0342,552000.0
2004-08-20 12:30:00,9.27,9.31,9.27,9.3,470400.0,7.0342,7.0646,7.0342,7.057,470400.0
2004-08-20 13:00:00,9.3,9.3,9.29,9.3,592800.0,7.057,7.057,7.0494,7.057,592800.0
2004-08-20 13:30:00,9.3,9.3,9.27,9.28,313600.0,7.057,7.057,7.0342,7.0418,313600.0
2004-08-20 14:00:00,9.28,9.29,9.27,9.27,377600.0,7.0418,7.0494,7.0342,7.0342,377600.0
2004-08-20 14:30:00,9.27,9.31,9.27,9.3,484800.0,7.0342,7.0646,7.0342,7.057,484800.0
2004-08-20 15:00:00,9.3,9.3,9.29,9.29,496800.0,7.057,7.057,7.0494,7.0494,496800.0
2004-08-20 15:30:00,9.29,9.31,9.28,9.28,1438400.0,7.0494,7.0646,7.0418,7.0418,1438400.0
2004-08-23 09:30:00,9.28,9.3,9.25,9.25,765600.0,7.0418,7.057,7.019,7.019,765600.0
2004-08-23 10:00:00,9.25,9.27,9.23,9.23,496000.0,7.019,7.0342,7.0039,7.0039,496000.0
2004-08-23 10:30:00,9.23,9.24,9.22,9.23,356000.0,7.0039,7.0114,6.9963,7.0039,356000.0
2004-08-23 11:00:00,9.23,9.23,9.2,9.2,385600.0,7.0039,7.0039,6.9811,6.9811,385600.0
2004-08-23 11:30:00,9.2,9.25,9.2,9.25,421600.0,6.9811,7.019,6.9811,7.019,421600.0
2004-08-23 12:00:00,9.25,9.25,9.22,9.23,356800.0,7.019,7.019,6.9963,7.0039,356800.0
2004-08-23 12:30:00,9.23,9.26,9.22,9.22,236800.0,7.0039,7.0266,6.9963,6.9963,236800.0
2004-08-23 13:00:00,9.22,9.24,9.22,9.24,202400.0,6.9963,7.0114,6.9963,7.0114,202400.0
2004-08-23 13:30:00,9.23,9.26,9.23,9.26,419200.0,7.0039,7.0266,7.0039,7.0266,419200.0
2004-08-23 14:00:00,9.26,9.29,9.25,9.27,223200.0,7.0266,7.0494,7.019,7.0342,223200.0
2004-08-23 14:30:00,9.27,9.28,9.27,9.27,309600.0,7.0342,7.0418,7.0342,7.0342,309600.0
2004-08-23 15:00:00,9.27,9.27,9.24,9.25,645600.0,7.0342,7.0342,7.0114,7.019,645600.0
2004-08-23 15:30:00,9.25,9.28,9.24,9.24,575200.0,7.019,7.0418,7.0114,7.0114,575200.0
2004-08-24 09:30:00,9.27,9.33,9.27,9.3,549600.0,7.0342,7.0797,7.0342,7.057,549600.0
2004-08-24 10:00:00,9.3,9.33,9.29,9.3,359200.0,7.057,7.0797,7.0494,7.057,359200.0
2004-08-24 10:30:00,9.3,9.31,9.27,9.3,232000.0,7.057,7.0646,7.0342,7.057,232000.0
2004-08-24 11:00:00,9.3,9.3,9.28,9.29,255200.0,7.057,7.057,7.0418,7.0494,255200.0
2004-08-24 11:30:00,9.28,9.31,9.28,9.31,223200.0,7.0418,7.0646,7.0418,7.0646,223200.0
2004-08-24 12:00:00,9.31,9.31,9.3,9.3,262400.0,7.0646,7.0646,7.057,7.057,262400.0
2004-08-24 12:30:00,9.3,9.31,9.29,9.3,265600.0,7.057,7.0646,7.0494,7.057,265600.0
2004-08-24 13:00:00,9.3,9.31,9.29,9.31,308000.0,7.057,7.0646,7.0494,7.0646,308000.0
2004-08-24 13:30:00,9.3,9.33,9.3,9.33,324000.0,7.057,7.0797,7.057,7.0797,324000.0
2004-08-24 14:00:00,9.33,9.33,9.3,9.31,352800.0,7.0797,7.0797,7.057,7.0646,352800.0
2004-08-24 14:30:00,9.31,9.31,9.3,9.3,238400.0,7.0646,7.0646,7.057,7.057,238400.0
2004-08-24 15:00:00,9.31,9.31,9.3,9.3,567200.0,7.0646,7.0646,7.057,7.057,567200.0
2004-08-24 15:30:00,9.3,9.31,9.29,9.3,1161600.0,7.057,7.0646,7.0494,7.057,1161600.0
2004-08-25 09:30:00,9.33,9.34,9.31,9.33,244000.0,7.0797,7.0873,7.0646,7.0797,244000.0
2004-08-25 10:00:00,9.32,9.33,9.3,9.3,453600.0,7.0722,7.0797,7.057,7.057,453600.0
2004-08-25 10:30:00,9.3,9.31,9.3,9.3,211200.0,7.057,7.0646,7.057,7.057,211200.0
2004-08-25 11:00:00,9.3,9.31,9.3,9.31,1523200.0,7.057,7.0646,7.057,7.0646,1523200.0
2004-08-25 11:30:00,9.31,9.32,9.3,9.3,219200.0,7.0646,7.0722,7.057,7.057,219200.0
2004-08-25 12:00:00,9.31,9.35,9.31,9.34,400000.0,7.0646,7.0949,7.0646,7.0873,400000.0
2004-08-25 12:30:00,9.34,9.35,9.34,9.34,264000.0,7.0873,7.0949,7.0873,7.0873,264000.0
2004-08-25 13:00:00,9.34,9.36,9.33,9.36,360000.0,7.0873,7.1025,7.0797,7.1025,360000.0
2004-08-25 13:30:00,9.36,9.37,9.36,9.37,270400.0,7.1025,7.1101,7.1025,7.1101,270400.0
2004-08-25 14:00:00,9.37,9.38,9.36,9.38,1047200.0,7.1101,7.1177,7.1025,7.1177,1047200.0
2004-08-25 14:30:00,9.38,9.39,9.37,9.39,414400.0,7.1177,7.1253,7.1101,7.1253,414400.0
2004-08-25 15:00:00,9.39,9.39,9.37,9.38,476000.0,7.1253,7.1253,7.1101,7.1177,476000.0
2004-08-25 15:30:00,9.38,9.39,9.36,9.38,743200.0,7.1177,7.1253,7.1025,7.1177,743200.0
2004-08-26 09:30:00,9.41,9.5,9.39,9.48,1484000.0,7.1404,7.2087,7.1253,7.1936,1484000.0
2004-08-26 10:00:00,9.48,9.61,9.48,9.61,1684000.0,7.1936,7.2922,7.1936,7.2922,1684000.0
2004-08-26 10:30:00,9.61,9.61,9.54,9.57,1040800.0,7.2922,7.2922,7.2391,7.2619,1040800.0
2004-08-26 11:00:00,9.57,9.57,9.54,9.56,758400.0,7.2619,7.2619,7.2391,7.2543,758400.0
2004-08-26 11:30:00,9.56,9.56,9.53,9.55,488000.0,7.2543,7.2543,7.2315,7.2467,488000.0
2004-08-26 12:00:00,9.55,9.56,9.54,9.55,548000.0,7.2467,7.2543,7.2391,7.2467,548000.0
2004-08-26 12:30:00,9.54,9.56,9.54,9.55,433600.0,7.2391,7.2543,7.2391,7.2467,433600.0
2004-08-26 13:00:00,9.55,9.55,9.54,9.54,235200.0,7.2467,7.2467,7.2391,7.2391,235200.0
2004-08-26 13:30:00,9.54,9.55,9.54,9.54,254400.0,7.2391,7.2467,7.2391,7.2391,254400.0
2004-08-26 14:00:00,9.54,9.55,9.54,9.54,456000.0,7.2391,7.2467,7.2391,7.2391,456000.0
2004-08-26 14:30:00,9.54,9.55,9.53,9.54,428800.0,7.2391,7.2467,7.2315,7.2391,428800.0
2004-08-26 15:00:00,9.54,9.54,9.53,9.54,685600.0,7.2391,7.2391,7.2315,7.2391,685600.0
2004-08-26 15:30:00,9.54,9.54,9.46,9.49,2352000.0,7.2391,7.2391,7.1784,7.2011,2352000.0
2004-08-27 09:30:00,9.44,9.45,9.39,9.44,940800.0,7.1632,7.1708,7.1253,7.1632,940800.0
2004-08-27 10:00:00,9.43,9.45,9.41,9.43,312000.0,7.1556,7.1708,7.1404,7.1556,312000.0
2004-08-27 10:30:00,9.43,9.45,9.42,9.44,243200.0,7.1556,7.1708,7.148,7.1632,243200.0
2004-08-27 11:00:00,9.44,9.44,9.43,9.44,219200.0,7.1632,7.1632,7.1556,7.1632,219200.0
2004-08-27 11:30:00,9.44,9.47,9.44,9.45,326400.0,7.1632,7.186,7.1632,7.1708,326400.0
2004-08-27 12:00:00,9.45,9.45,9.43,9.44,226400.0,7.1708,7.1708,7.1556,7.1632,226400.0
2004-08-27 12:30:00,9.45,9.45,9.45,9.45,104000.0,7.1708,7.1708,7.1708,7.1708,104000.0
2004-08-27 13:00:00,9.45,9.47,9.45,9.46,217600.0,7.1708,7.186,7.1708,7.1784,217600.0
2004-08-27 13:30:00,9.46,9.47,9.45,9.45,201600.0,7.1784,7.186,7.1708,7.1708,201600.0
2004-08-27 14:00:00,9.45,9.47,9.45,9.47,288000.0,7.1708,7.186,7.1708,7.186,288000.0
2004-08-27 14:30:00,9.47,9.49,9.46,9.49,232000.0,7.186,7.2011,7.1784,7.2011,232000.0
2004-08-27 15:00:00,9.49,9.5,9.49,9.5,423200.0,7.2011,7.2087,7.2011,7.2087,423200.0
2004-08-27 15:30:00,9.5,9.5,9.47,9.49,611200.0,7.2087,7.2087,7.186,7.2011,611200.0
2004-08-30 09:30:00,9.44,9.47,9.4,9.41,547200.0,7.1632,7.186,7.1329,7.1404,547200.0
2004-08-30 10:00:00,9.42,9.43,9.41,9.42,252800.0,7.148,7.1556,7.1404,7.148,252800.0
2004-08-30 10:30:00,9.42,9.43,9.4,9.41,260000.0,7.148,7.1556,7.1329,7.1404,260000.0
2004-08-30 11:00:00,9.42,9.43,9.41,9.41,327200.0,7.148,7.1556,7.1404,7.1404,327200.0
2004-08-30 11:30:00,9.41,9.43,9.4,9.41,308000.0,7.1404,7.1556,7.1329,7.1404,308000.0
2004-08-30 12:00:00,9.41,9.42,9.39,9.4,291200.0,7.1404,7.148,7.1253,7.1329,291200.0
2004-08-30 12:30:00,9.4,9.4,9.38,9.38,375200.0,7.1329,7.1329,7.1177,7.1177,375200.0
2004-08-30 13:00:00,9.38,9.38,9.37,9.37,507200.0,7.1177,7.1177,7.1101,7.1101,507200.0
2004-08-30 13:30:00,9.37,9.38,9.37,9.37,396000.0,7.1101,7.1177,7.1101,7.1101,396000.0
2004-08-30 14:00:00,9.37,9.37,9.35,9.36,596000.0,7.1101,7.1101,7.0949,7.1025,596000.0
2004-08-30 14:30:00,9.36,9.36,9.33,9.34,560800.0,7.1025,7.1025,7.0797,7.0873,560800.0
2004-08-30 15:00:00,9.33,9.35,9.32,9.34,2350400.0,7.0797,7.0949,7.0722,7.0873,2350400.0
2004-08-30 15:30:00,9.34,9.35,9.33,9.34,1349600.0,7.0873,7.0949,7.0797,7.0873,1349600.0
2004-08-31 09:30:00,9.36,9.38,9.35,9.35,780000.0,7.1025,7.1177,7.0949,7.0949,780000.0
2004-08-31 10:00:00,9.36,9.37,9.35,9.36,560800.0,7.1025,7.1101,7.0949,7.1025,560800.0
2004-08-31 10:30:00,9.36,9.36,9.35,9.35,136800.0,7.1025,7.1025,7.0949,7.0949,136800.0
2004-08-31 11:00:00,9.35,9.37,9.34,9.37,314400.0,7.0949,7.1101,7.0873,7.1101,314400.0
2004-08-31 11:30:00,9.37,9.37,9.35,9.36,426400.0,7.1101,7.1101,7.0949,7.1025,426400.0
2004-08-31 12:00:00,9.36,9.36,9.35,9.36,180000.0,7.1025,7.1025,7.0949,7.1025,180000.0
2004-08-31 12:30:00,9.36,9.37,9.35,9.35,114400.0,7.1025,7.1101,7.0949,7.0949,114400.0
2004-08-31 13:00:00,9.35,9.36,9.35,9.36,223200.0,7.0949,7.1025,7.0949,7.1025,223200.0
2004-08-31 13:30:00,9.36,9.36,9.35,9.36,132800.0,7.1025,7.1025,7.0949,7.1025,132800.0
2004-08-31 14:00:00,9.36,9.37,9.34,9.36,260000.0,7.1025,7.1101,7.0873,7.1025,260000.0
2004-08-31 14:30:00,9.36,9.4,9.36,9.39,407200.0,7.1025,7.1329,7.1025,7.1253,407200.0
2004-08-31 15:00:00,9.39,9.4,9.36,9.37,523200.0,7.1253,7.1329,7.1025,7.1101,523200.0
2004-08-31 15:30:00,9.37,9.42,9.37,9.41,1176000.0,7.1101,7.148,7.1101,7.1404,1176000.0
2004-09-01 09:30:00,9.38,9.44,9.38,9.42,548800.0,7.1177,7.1632,7.1177,7.148,548800.0
2004-09-01 10:00:00,9.42,9.53,9.41,9.53,1771200.0,7.148,7.2315,7.1404,7.2315,1771200.0
2004-09-01 10:30:00,9.53,9.56,9.53,9.54,1678400.0,7.2315,7.2543,7.2315,7.2391,1678400.0
2004-09-01 11:00:00,9.54,9.54,9.53,9.53,291200.0,7.2391,7.2391,7.2315,7.2315,291200.0
2004-09-01 11:30:00,9.54,9.54,9.52,9.53,463200.0,7.2391,7.2391,7.2239,7.2315,463200.0
2004-09-01 12:00:00,9.53,9.53,9.52,9.52,430400.0,7.2315,7.2315,7.2239,7.2239,430400.0
2004-09-01 12:30:00,9.52,9.53,9.51,9.52,327200.0,7.2239,7.2315,7.2163,7.2239,327200.0
2004-09-01 13:00:00,9.52,9.53,9.49,9.52,599200.0,7.2239,7.2315,7.2011,7.2239,599200.0
2004-09-01 13:30:00,9.52,9.54,9.52,9.53,268800.0,7.2239,7.2391,7.2239,7.2315,268800.0
2004-09-01 14:00:00,9.53,9.55,9.53,9.55,419200.0,7.2315,7.2467,7.2315,7.2467,419200.0
2004-09-01 14:30:00,9.54,9.54,9.51,9.52,590400.0,7.2391,7.2391,7.2163,7.2239,590400.0
2004-09-01 15:00:00,9.52,9.53,9.5,9.52,716000.0,7.2239,7.2315,7.2087,7.2239,716000.0
2004-09-01 15:30:00,9.52,9.53,9.51,9.51,691200.0,7.2239,7.2315,7.2163,7.2163,691200.0
2004-09-02 09:30:00,9.53,9.6,9.53,9.59,572000.0,7.2315,7.2846,7.2315,7.277,572000.0
2004-09-02 10:00:00,9.59,9.61,9.57,9.58,380000.0,7.277,7.2922,7.2619,7.2694,380000.0
2004-09-02 10:30:00,9.58,9.58,9.54,9.56,354400.0,7.2694,7.2694,7.2391,7.2543,354400.0
2004-09-02 11:00:00,9.56,9.58,9.55,9.55,257600.0,7.2543,7.2694,7.2467,7.2467,257600.0
2004-09-02 11:30:00,9.55,9.57,9.54,9.57,271200.0,7.2467,7.2619,7.2391,7.2619,271200.0
2004-09-02 12:00:00,9.57,9.58,9.55,9.55,454400.0,7.2619,7.2694,7.2467,7.2467,454400.0
2004-09-02 12:30:00,9.55,9.55,9.53,9.53,123200.0,7.2467,7.2467,7.2315,7.2315,123200.0
2004-09-02 13:00:00,9.54,9.54,9.51,9.52,433600.0,7.2391,7.2391,7.2163,7.2239,433600.0
2004-09-02 13:30:00,9.53,9.55,9.53,9.55,292000.0,7.2315,7.2467,7.2315,7.2467,292000.0
2004-09-02 14:00:00,9.55,9.58,9.55,9.57,527200.0,7.2467,7.2694,7.2467,7.2619,527200.0
2004-09-02 14:30:00,9.57,9.6,9.56,9.6,426400.0,7.2619,7.2846,7.2543,7.2846,426400.0
2004-09-02 15:00:00,9.61,9.62,9.59,9.59,428000.0,7.2922,7.2998,7.277,7.277,428000.0
2004-09-02 15:30:00,9.59,9.6,9.58,9.58,819200.0,7.277,7.2846,7.2694,7.2694,819200.0
2004-09-03 09:30:00,9.59,9.67,9.58,9.63,712000.0,7.277,7.3377,7.2694,7.3074,712000.0
2004-09-03 10:00:00,9.64,9.64,9.61,9.63,372000.0,7.315,7.315,7.2922,7.3074,372000.0
2004-09-03 10:30:00,9.63,9.65,9.61,9.62,560800.0,7.3074,7.3226,7.2922,7.2998,560800.0
2004-09-03 11:00:00,9.62,9.63,9.61,9.63,484800.0,7.2998,7.3074,7.2922,7.3074,484800.0
2004-09-03 11:30:00,9.63,9.65,9.62,9.65,268000.0,7.3074,7.3226,7.2998,7.3226,268000.0
2004-09-03 12:00:00,9.65,9.65,9.63,9.63,428000.0,7.3226,7.3226,7.3074,7.3074,428000.0
2004-09-03 12:30:00,9.63,9.63,9.62,9.62,318400.0,7.3074,7.3074,7.2998,7.2998,318400.0
2004-09-03 13:00:00,9.62,9.64,9.62,9.63,324800.0,7.2998,7.315,7.2998,7.3074,324800.0
2004-09-03 13:30:00,9.63,9.63,9.62,9.63,140800.0,7.3074,7.3074,7.2998,7.3074,140800.0
2004-09-03 14:00:00,9.63,9.63,9.62,9.62,209600.0,7.3074,7.3074,7.2998,7.2998,209600.0
2004-09-03 14:30:00,9.62,9.63,9.6,9.61,286400.0,7.2998,7.3074,7.2846,7.2922,286400.0
2004-09-03 15:00:00,9.61,9.63,9.61,9.63,258400.0,7.2922,7.3074,7.2922,7.3074,258400.0
2004-09-03 15:30:00,9.63,9.63,9.6,9.6,498400.0,7.3074,7.3074,7.2846,7.2846,498400.0
2004-09-07 09:30:00,9.6,9.67,9.6,9.66,884800.0,7.2846,7.3377,7.2846,7.3301,884800.0
2004-09-07 10:00:00,9.66,9.66,9.63,9.63,455200.0,7.3301,7.3301,7.3074,7.3074,455200.0
2004-09-07 10:30:00,9.63,9.64,9.62,9.63,592000.0,7.3074,7.315,7.2998,7.3074,592000.0
2004-09-07 11:00:00,9.63,9.64,9.63,9.64,398400.0,7.3074,7.315,7.3074,7.315,398400.0
2004-09-07 11:30:00,9.64,9.66,9.64,9.66,327200.0,7.315,7.3301,7.315,7.3301,327200.0
2004-09-07 12:00:00,9.66,9.67,9.64,9.65,357600.0,7.3301,7.3377,7.315,7.3226,357600.0
2004-09-07 12:30:00,9.65,9.65,9.64,9.65,240800.0,7.3226,7.3226,7.315,7.3226,240800.0
2004-09-07 13:00:00,9.65,9.65,9.65,9.65,276000.0,7.3226,7.3226,7.3226,7.3226,276000.0
2004-09-07 13:30:00,9.65,9.66,9.65,9.65,308800.0,7.3226,7.3301,7.3226,7.3226,308800.0
2004-09-07 14:00:00,9.64,9.65,9.63,9.64,384000.0,7.315,7.3226,7.3074,7.315,384000.0
2004-09-07 14:30:00,9.64,9.64,9.61,9.62,401600.0,7.315,7.315,7.2922,7.2998,401600.0
2004-09-07 15:00:00,9.62,9.63,9.61,9.62,351200.0,7.2998,7.3074,7.2922,7.2998,351200.0
2004-09-07 15:30:00,9.62,9.65,9.62,9.65,1104000.0,7.2998,7.3226,7.2998,7.3226,1104000.0
2004-09-08 09:30:00,9.65,9.74,9.64,9.72,977600.0,7.3226,7.3909,7.315,7.3757,977600.0
2004-09-08 10:00:00,9.72,9.74,9.7,9.74,669600.0,7.3757,7.3909,7.3605,7.3909,669600.0
2004-09-08 10:30:00,9.74,9.74,9.69,9.7,421600.0,7.3909,7.3909,7.3529,7.3605,421600.0
2004-09-08 11:00:00,9.7,9.72,9.69,9.7,401600.0,7.3605,7.3757,7.3529,7.3605,401600.0
2004-09-08 11:30:00,9.69,9.7,9.67,9.68,482400.0,7.3529,7.3605,7.3377,7.3453,482400.0
2004-09-08 12:00:00,9.68,9.68,9.63,9.63,278400.0,7.3453,7.3453,7.3074,7.3074,278400.0
2004-09-08 12:30:00,9.64,9.67,9.63,9.66,324800.0,7.315,7.3377,7.3074,7.3301,324800.0
2004-09-08 13:00:00,9.66,9.7,9.66,9.7,428800.0,7.3301,7.3605,7.3301,7.3605,428800.0
2004-09-08 13:30:00,9.7,9.71,9.69,9.7,456000.0,7.3605,7.3681,7.3529,7.3605,456000.0
2004-09-08 14:00:00,9.7,9.74,9.7,9.73,1046400.0,7.3605,7.3909,7.3605,7.3833,1046400.0
2004-09-08 14:30:00,9.73,9.73,9.69,9.7,897600.0,7.3833,7.3833,7.3529,7.3605,897600.0
2004-09-08 15:00:00,9.7,9.71,9.69,9.7,388800.0,7.3605,7.3681,7.3529,7.3605,388800.0
2004-09-08 15:30:00,9.7,9.71,9.66,9.67,909600.0,7.3605,7.3681,7.3301,7.3377,909600.0
2004-09-09 09:30:00,9.63,9.64,9.48,9.49,1262400.0,7.3269,7.3345,7.2128,7.2204,1262400.0
2004-09-09 10:00:00,9.49,9.52,9.47,9.47,1284800.0,7.2204,7.2432,7.2052,7.2052,1284800.0
2004-09-09 10:30:00,9.47,9.47,9.41,9.42,1183200.0,7.2052,7.2052,7.1595,7.1671,1183200.0
2004-09-09 11:00:00,9.42,9.43,9.31,9.33,1933600.0,7.1671,7.1747,7.0834,7.0986,1933600.0
2004-09-09 11:30:00,9.33,9.39,9.32,9.39,1588000.0,7.0986,7.1443,7.091,7.1443,1588000.0
2004-09-09 12:00:00,9.38,9.4,9.36,9.37,1208800.0,7.1367,7.1519,7.1215,7.1291,1208800.0
2004-09-09 12:30:00,9.37,9.38,9.33,9.36,676000.0,7.1291,7.1367,7.0986,7.1215,676000.0
2004-09-09 13:00:00,9.36,9.41,9.36,9.38,907200.0,7.1215,7.1595,7.1215,7.1367,907200.0
2004-09-09 13:30:00,9.38,9.39,9.37,9.38,1114400.0,7.1367,7.1443,7.1291,7.1367,1114400.0
2004-09-09 14:00:00,9.38,9.39,9.38,9.39,789600.0,7.1367,7.1443,7.1367,7.1443,789600.0
2004-09-09 14:30:00,9.39,9.4,9.37,9.37,1585600.0,7.1443,7.1519,7.1291,7.1291,1585600.0
2004-09-09 15:00:00,9.37,9.38,9.36,9.37,1452000.0,7.1291,7.1367,7.1215,7.1291,1452000.0
2004-09-09 15:30:00,9.37,9.4,9.36,9.37,2126400.0,7.1291,7.1519,7.1215,7.1291,2126400.0
2004-09-10 09:30:00,9.34,9.44,9.34,9.4,678400.0,7.1062,7.1823,7.1062,7.1519,678400.0
2004-09-10 10:00:00,9.4,9.42,9.37,9.4,585600.0,7.1519,7.1671,7.1291,7.1519,585600.0
2004-09-10 10:30:00,9.4,9.42,9.37,9.38,533600.0,7.1519,7.1671,7.1291,7.1367,533600.0
2004-09-10 11:00:00,9.38,9.41,9.38,9.4,302400.0,7.1367,7.1595,7.1367,7.1519,302400.0
2004-09-10 11:30:00,9.4,9.4,9.38,9.39,312800.0,7.1519,7.1519,7.1367,7.1443,312800.0
2004-09-10 12:00:00,9.4,9.4,9.38,9.38,163200.0,7.1519,7.1519,7.1367,7.1367,163200.0
2004-09-10 12:30:00,9.38,9.39,9.38,9.38,148000.0,7.1367,7.1443,7.1367,7.1367,148000.0
2004-09-10 13:00:00,9.39,9.42,9.38,9.41,169600.0,7.1443,7.1671,7.1367,7.1595,169600.0
2004-09-10 13:30:00,9.41,9.41,9.4,9.4,205600.0,7.1595,7.1595,7.1519,7.1519,205600.0
2004-09-10 14:00:00,9.4,9.4,9.39,9.39,553600.0,7.1519,7.1519,7.1443,7.1443,553600.0
2004-09-10 14:30:00,9.39,9.45,9.39,9.45,874400.0,7.1443,7.1899,7.1443,7.1899,874400.0
2004-09-10 15:00:00,9.45,9.47,9.44,9.47,591200.0,7.1899,7.2052,7.1823,7.2052,591200.0
2004-09-10 15:30:00,9.47,9.47,9.45,9.46,618400.0,7.2052,7.2052,7.1899,7.1975,618400.0
2004-09-13 09:30:00,9.46,9.53,9.46,9.48,492800.0,7.1975,7.2508,7.1975,7.2128,492800.0
2004-09-13 10:00:00,9.48,9.48,9.45,9.47,404800.0,7.2128,7.2128,7.1899,7.2052,404800.0
2004-09-13 10:30:00,9.47,9.49,9.46,9.48,1124800.0,7.2052,7.2204,7.1975,7.2128,1124800.0
2004-09-13 11:00:00,9.48,9.49,9.45,9.47,424800.0,7.2128,7.2204,7.1899,7.2052,424800.0
2004-09-13 11:30:00,9.47,9.47,9.42,9.42,548800.0,7.2052,7.2052,7.1671,7.1671,548800.0
2004-09-13 12:00:00,9.42,9.42,9.4,9.42,527200.0,7.1671,7.1671,7.1519,7.1671,527200.0
2004-09-13 12:30:00,9.42,9.44,9.41,9.43,292000.0,7.1671,7.1823,7.1595,7.1747,292000.0
2004-09-13 13:00:00,9.43,9.45,9.43,9.44,453600.0,7.1747,7.1899,7.1747,7.1823,453600.0
2004-09-13 13:30:00,9.44,9.44,9.4,9.41,466400.0,7.1823,7.1823,7.1519,7.1595,466400.0
2004-09-13 14:00:00,9.41,9.43,9.4,9.42,383200.0,7.1595,7.1747,7.1519,7.1671,383200.0
2004-09-13 14:30:00,9.42,9.44,9.41,9.42,431200.0,7.1671,7.1823,7.1595,7.1671,431200.0
2004-09-13 15:00:00,9.43,9.43,9.4,9.43,660000.0,7.1747,7.1747,7.1519,7.1747,660000.0
2004-09-13 15:30:00,9.43,9.44,9.41,9.44,1016800.0,7.1747,7.1823,7.1595,7.1823,1016800.0
2004-09-14 09:30:00,9.43,9.43,9.37,9.4,706400.0,7.1747,7.1747,7.1291,7.1519,706400.0
2004-09-14 10:00:00,9.4,9.4,9.38,9.38,436800.0,7.1519,7.1519,7.1367,7.1367,436800.0
2004-09-14 10:30:00,9.38,9.4,9.38,9.4,336800.0,7.1367,7.1519,7.1367,7.1519,336800.0
2004-09-14 11:00:00,9.4,9.4,9.37,9.37,407200.0,7.1519,7.1519,7.1291,7.1291,407200.0
2004-09-14 11:30:00,9.37,9.41,9.37,9.41,309600.0,7.1291,7.1595,7.1291,7.1595,309600.0
2004-09-14 12:00:00,9.4,9.47,9.4,9.45,395200.0,7.1519,7.2052,7.1519,7.1899,395200.0
2004-09-14 12:30:00,9.45,9.49,9.44,9.47,1052800.0,7.1899,7.2204,7.1823,7.2052,1052800.0
2004-09-14 13:00:00,9.47,9.48,9.45,9.45,437600.0,7.2052,7.2128,7.1899,7.1899,437600.0
2004-09-14 13:30:00,9.45,9.45,9.44,9.45,233600.0,7.1899,7.1899,7.1823,7.1899,233600.0
2004-09-14 14:00:00,9.45,9.46,9.42,9.43,368000.0,7.1899,7.1975,7.1671,7.1747,368000.0
2004-09-14 14:30:00,9.43,9.45,9.41,9.45,445600.0,7.1747,7.1899,7.1595,7.1899,445600.0
2004-09-14 15:00:00,9.45,9.46,9.44,9.45,407200.0,7.1899,7.1975,7.1823,7.1899,407200.0
2004-09-14 15:30:00,9.45,9.45,9.44,9.45,880000.0,7.1899,7.1899,7.1823,7.1899,880000.0
2004-09-15 09:30:00,9.46,9.46,9.41,9.43,712000.0,7.1975,7.1975,7.1595,7.1747,712000.0
2004-09-15 10:00:00,9.43,9.46,9.43,9.46,309600.0,7.1747,7.1975,7.1747,7.1975,309600.0
2004-09-15 10:30:00,9.45,9.46,9.42,9.43,897600.0,7.1899,7.1975,7.1671,7.1747,897600.0
2004-09-15 11:00:00,9.43,9.47,9.42,9.47,416800.0,7.1747,7.2052,7.1671,7.2052,416800.0
2004-09-15 11:30:00,9.47,9.47,9.44,9.46,212000.0,7.2052,7.2052,7.1823,7.1975,212000.0
2004-09-15 12:00:00,9.46,9.46,9.44,9.44,168800.0,7.1975,7.1975,7.1823,7.1823,168800.0
2004-09-15 12:30:00,9.44,9.47,9.44,9.47,400000.0,7.1823,7.2052,7.1823,7.2052,400000.0
2004-09-15 13:00:00,9.47,9.47,9.44,9.46,184000.0,7.2052,7.2052,7.1823,7.1975,184000.0
2004-09-15 13:30:00,9.46,9.49,9.44,9.48,283200.0,7.1975,7.2204,7.1823,7.2128,283200.0
2004-09-15 14:00:00,9.48,9.53,9.47,9.53,666400.0,7.2128,7.2508,7.2052,7.2508,666400.0
2004-09-15 14:30:00,9.53,9.55,9.52,9.54,831200.0,7.2508,7.266,7.2432,7.2584,831200.0
2004-09-15 15:00:00,9.54,9.57,9.53,9.56,1102400.0,7.2584,7.2812,7.2508,7.2736,1102400.0
2004-09-15 15:30:00,9.56,9.58,9.54,9.54,1704800.0,7.2736,7.2888,7.2584,7.2584,1704800.0
2004-09-16 09:30:00,9.54,9.62,9.54,9.58,359200.0,7.2584,7.3193,7.2584,7.2888,359200.0
2004-09-16 10:00:00,9.58,9.63,9.57,9.63,330400.0,7.2888,7.3269,7.2812,7.3269,330400.0
2004-09-16 10:30:00,9.63,9.66,9.62,9.65,705600.0,7.3269,7.3497,7.3193,7.3421,705600.0
2004-09-16 11:00:00,9.65,9.65,9.64,9.65,596000.0,7.3421,7.3421,7.3345,7.3421,596000.0
2004-09-16 11:30:00,9.65,9.66,9.65,9.65,245600.0,7.3421,7.3497,7.3421,7.3421,245600.0
2004-09-16 12:00:00,9.65,9.67,9.65,9.67,396000.0,7.3421,7.3573,7.3421,7.3573,396000.0
2004-09-16 12:30:00,9.67,9.69,9.67,9.68,492800.0,7.3573,7.3725,7.3573,7.3649,492800.0
2004-09-16 13:00:00,9.68,9.68,9.67,9.67,618400.0,7.3649,7.3649,7.3573,7.3573,618400.0
2004-09-16 13:30:00,9.67,9.67,9.64,9.65,237600.0,7.3573,7.3573,7.3345,7.3421,237600.0
2004-09-16 14:00:00,9.65,9.65,9.63,9.63,227200.0,7.3421,7.3421,7.3269,7.3269,227200.0
2004-09-16 14:30:00,9.63,9.64,9.63,9.63,681600.0,7.3269,7.3345,7.3269,7.3269,681600.0
2004-09-16 15:00:00,9.63,9.64,9.61,9.61,643200.0,7.3269,7.3345,7.3117,7.3117,643200.0
2004-09-16 15:30:00,9.61,9.64,9.61,9.62,986400.0,7.3117,7.3345,7.3117,7.3193,986400.0
2004-09-17 09:30:00,9.64,9.67,9.63,9.67,2303200.0,7.3345,7.3573,7.3269,7.3573,2303200.0
2004-09-17 10:00:00,9.67,9.7,9.66,9.67,1427200.0,7.3573,7.3801,7.3497,7.3573,1427200.0
2004-09-17 10:30:00,9.68,9.73,9.67,9.73,977600.0,7.3649,7.403,7.3573,7.403,977600.0
2004-09-17 11:00:00,9.73,9.74,9.7,9.71,1435200.0,7.403,7.4106,7.3801,7.3878,1435200.0
2004-09-17 11:30:00,9.71,9.72,9.7,9.71,921600.0,7.3878,7.3954,7.3801,7.3878,921600.0
2004-09-17 12:00:00,9.7,9.71,9.68,9.7,648800.0,7.3801,7.3878,7.3649,7.3801,648800.0
2004-09-17 12:30:00,9.7,9.71,9.69,9.69,762400.0,7.3801,7.3878,7.3725,7.3725,762400.0
2004-09-17 13:00:00,9.7,9.71,9.68,9.69,985600.0,7.3801,7.3878,7.3649,7.3725,985600.0
2004-09-17 13:30:00,9.68,9.69,9.64,9.65,852800.0,7.3649,7.3725,7.3345,7.3421,852800.0
2004-09-17 14:00:00,9.65,9.65,9.63,9.63,678400.0,7.3421,7.3421,7.3269,7.3269,678400.0
2004-09-17 14:30:00,9.63,9.65,9.62,9.64,775200.0,7.3269,7.3421,7.3193,7.3345,775200.0
2004-09-17 15:00:00,9.64,9.64,9.6,9.61,1716800.0,7.3345,7.3345,7.3041,7.3117,1716800.0
2004-09-17 15:30:00,9.61,9.61,9.55,9.57,2794400.0,7.3117,7.3117,7.266,7.2812,2794400.0
2004-09-20 09:30:00,9.74,9.81,9.72,9.75,5845600.0,7.4106,7.4638,7.3954,7.4182,5845600.0
2004-09-20 10:00:00,9.75,9.78,9.71,9.72,2482400.0,7.4182,7.441,7.3878,7.3954,2482400.0
2004-09-20 10:30:00,9.71,9.74,9.67,9.73,1972800.0,7.3878,7.4106,7.3573,7.403,1972800.0
2004-09-20 11:00:00,9.73,9.75,9.7,9.75,1198400.0,7.403,7.4182,7.3801,7.4182,1198400.0
2004-09-20 11:30:00,9.75,9.77,9.74,9.76,864000.0,7.4182,7.4334,7.4106,7.4258,864000.0
2004-09-20 12:00:00,9.76,9.77,9.75,9.75,875200.0,7.4258,7.4334,7.4182,7.4182,875200.0
2004-09-20 12:30:00,9.75,9.76,9.74,9.74,1058400.0,7.4182,7.4258,7.4106,7.4106,1058400.0
2004-09-20 13:00:00,9.74,9.75,9.74,9.74,1070400.0,7.4106,7.4182,7.4106,7.4106,1070400.0
2004-09-20 13:30:00,9.74,9.75,9.74,9.74,618400.0,7.4106,7.4182,7.4106,7.4106,618400.0
2004-09-20 14:00:00,9.75,9.75,9.72,9.72,1086400.0,7.4182,7.4182,7.3954,7.3954,1086400.0
2004-09-20 14:30:00,9.72,9.75,9.72,9.74,884800.0,7.3954,7.4182,7.3954,7.4106,884800.0
2004-09-20 15:00:00,9.74,9.77,9.74,9.76,1546400.0,7.4106,7.4334,7.4106,7.4258,1546400.0
2004-09-20 15:30:00,9.76,9.76,9.72,9.74,2280800.0,7.4258,7.4258,7.3954,7.4106,2280800.0
2004-09-21 09:30:00,9.75,9.76,9.73,9.76,1181600.0,7.4182,7.4258,7.403,7.4258,1181600.0
2004-09-21 10:00:00,9.76,9.8,9.75,9.78,1196800.0,7.4258,7.4562,7.4182,7.441,1196800.0
2004-09-21 10:30:00,9.78,9.85,9.78,9.84,1552800.0,7.441,7.4943,7.441,7.4867,1552800.0
2004-09-21 11:00:00,9.85,9.88,9.84,9.85,1330400.0,7.4943,7.5171,7.4867,7.4943,1330400.0
2004-09-21 11:30:00,9.85,9.91,9.85,9.88,1648800.0,7.4943,7.5399,7.4943,7.5171,1648800.0
2004-09-21 12:00:00,9.89,9.9,9.87,9.89,815200.0,7.5247,7.5323,7.5095,7.5247,815200.0
2004-09-21 12:30:00,9.89,9.91,9.88,9.88,1124000.0,7.5247,7.5399,7.5171,7.5171,1124000.0
2004-09-21 13:00:00,9.88,9.88,9.86,9.86,1149600.0,7.5171,7.5171,7.5019,7.5019,1149600.0
2004-09-21 13:30:00,9.86,9.88,9.86,9.88,940800.0,7.5019,7.5171,7.5019,7.5171,940800.0
2004-09-21 14:00:00,9.88,9.9,9.86,9.89,1236000.0,7.5171,7.5323,7.5019,7.5247,1236000.0
2004-09-21 14:30:00,9.89,9.96,9.88,9.96,1232000.0,7.5247,7.578,7.5171,7.578,1232000.0
2004-09-21 15:00:00,9.96,9.97,9.91,9.91,1516800.0,7.578,7.5856,7.5399,7.5399,1516800.0
2004-09-21 15:30:00,9.91,9.93,9.9,9.92,2653600.0,7.5399,7.5551,7.5323,7.5475,2653600.0
2004-09-22 09:30:00,9.91,9.91,9.87,9.87,2660800.0,7.5399,7.5399,7.5095,7.5095,2660800.0
2004-09-22 10:00:00,9.87,9.89,9.85,9.89,1747200.0,7.5095,7.5247,7.4943,7.5247,1747200.0
2004-09-22 10:30:00,9.89,9.89,9.85,9.86,1388000.0,7.5247,7.5247,7.4943,7.5019,1388000.0
2004-09-22 11:00:00,9.86,9.89,9.85,9.89,546400.0,7.5019,7.5247,7.4943,7.5247,546400.0
2004-09-22 11:30:00,9.88,9.89,9.85,9.85,692800.0,7.5171,7.5247,7.4943,7.4943,692800.0
2004-09-22 12:00:00,9.85,9.88,9.85,9.87,401600.0,7.4943,7.5171,7.4943,7.5095,401600.0
2004-09-22 12:30:00,9.87,9.9,9.87,9.9,330400.0,7.5095,7.5323,7.5095,7.5323,330400.0
2004-09-22 13:00:00,9.9,9.91,9.88,9.89,432800.0,7.5323,7.5399,7.5171,7.5247,432800.0
2004-09-22 13:30:00,9.89,9.93,9.89,9.93,986400.0,7.5247,7.5551,7.5247,7.5551,986400.0
2004-09-22 14:00:00,9.92,9.93,9.89,9.92,720800.0,7.5475,7.5551,7.5247,7.5475,720800.0
2004-09-22 14:30:00,9.92,9.94,9.92,9.94,644000.0,7.5475,7.5627,7.5475,7.5627,644000.0
2004-09-22 15:00:00,9.93,9.93,9.9,9.9,665600.0,7.5551,7.5551,7.5323,7.5323,665600.0
2004-09-22 15:30:00,9.9,9.9,9.85,9.87,1337600.0,7.5323,7.5323,7.4943,7.5095,1337600.0
2004-09-23 09:30:00,9.86,9.86,9.79,9.79,633600.0,7.5019,7.5019,7.4486,7.4486,633600.0
2004-09-23 10:00:00,9.79,9.86,9.79,9.86,876000.0,7.4486,7.5019,7.4486,7.5019,876000.0
2004-09-23 10:30:00,9.85,9.88,9.84,9.88,689600.0,7.4943,7.5171,7.4867,7.5171,689600.0
2004-09-23 11:00:00,9.88,9.93,9.87,9.9,643200.0,7.5171,7.5551,7.5095,7.5323,643200.0
2004-09-23 11:30:00,9.9,9.92,9.9,9.9,547200.0,7.5323,7.5475,7.5323,7.5323,547200.0
2004-09-23 12:00:00,9.9,9.91,9.89,9.89,571200.0,7.5323,7.5399,7.5247,7.5247,571200.0
2004-09-23 12:30:00,9.89,9.9,9.86,9.86,342400.0,7.5247,7.5323,7.5019,7.5019,342400.0
2004-09-23 13:00:00,9.86,9.87,9.85,9.87,609600.0,7.5019,7.5095,7.4943,7.5095,609600.0
2004-09-23 13:30:00,9.87,9.88,9.84,9.87,896800.0,7.5095,7.5171,7.4867,7.5095,896800.0
2004-09-23 14:00:00,9.87,9.89,9.87,9.89,593600.0,7.5095,7.5247,7.5095,7.5247,593600.0
2004-09-23 14:30:00,9.88,9.91,9.88,9.89,983200.0,7.5171,7.5399,7.5171,7.5247,983200.0
2004-09-23 15:00:00,9.88,9.9,9.88,9.9,1346400.0,7.5171,7.5323,7.5171,7.5323,1346400.0
2004-09-23 15:30:00,9.9,9.91,9.88,9.89,1476000.0,7.5323,7.5399,7.5171,7.5247,1476000.0
2004-09-24 09:30:00,9.89,9.94,9.88,9.93,880800.0,7.5247,7.5627,7.5171,7.5551,880800.0
2004-09-24 10:00:00,9.93,9.97,9.92,9.97,816800.0,7.5551,7.5856,7.5475,7.5856,816800.0
2004-09-24 10:30:00,9.97,10.0,9.97,9.99,1005600.0,7.5856,7.6084,7.5856,7.6008,1005600.0
2004-09-24 11:00:00,9.99,9.99,9.97,9.97,462400.0,7.6008,7.6008,7.5856,7.5856,462400.0
2004-09-24 11:30:00,9.98,9.99,9.98,9.99,308800.0,7.5932,7.6008,7.5932,7.6008,308800.0
2004-09-24 12:00:00,9.99,10.0,9.99,9.99,689600.0,7.6008,7.6084,7.6008,7.6008,689600.0
2004-09-24 12:30:00,9.99,10.0,9.99,10.0,337600.0,7.6008,7.6084,7.6008,7.6084,337600.0
2004-09-24 13:00:00,10.0,10.0,9.99,10.0,293600.0,7.6084,7.6084,7.6008,7.6084,293600.0
2004-09-24 13:30:00,9.99,10.0,9.99,10.0,1873600.0,7.6008,7.6084,7.6008,7.6084,1873600.0
2004-09-24 14:00:00,10.0,10.0,9.97,9.99,343200.0,7.6084,7.6084,7.5856,7.6008,343200.0
2004-09-24 14:30:00,9.99,10.0,9.97,9.98,453600.0,7.6008,7.6084,7.5856,7.5932,453600.0
2004-09-24 15:00:00,9.98,9.99,9.97,9.97,580000.0,7.5932,7.6008,7.5856,7.5856,580000.0
2004-09-24 15:30:00,9.97,9.98,9.95,9.97,1205600.0,7.5856,7.5932,7.5704,7.5856,1205600.0
2004-09-27 09:30:00,9.94,9.94,9.83,9.84,896800.0,7.5627,7.5627,7.4791,7.4867,896800.0
2004-09-27 10:00:00,9.85,9.89,9.84,9.89,543200.0,7.4943,7.5247,7.4867,7.5247,543200.0
2004-09-27 10:30:00,9.88,9.93,9.88,9.9,566400.0,7.5171,7.5551,7.5171,7.5323,566400.0
2004-09-27 11:00:00,9.9,9.91,9.89,9.91,670400.0,7.5323,7.5399,7.5247,7.5399,670400.0
2004-09-27 11:30:00,9.9,9.96,9.9,9.94,758400.0,7.5323,7.578,7.5323,7.5627,758400.0
2004-09-27 12:00:00,9.93,9.99,9.93,9.99,863200.0,7.5551,7.6008,7.5551,7.6008,863200.0
2004-09-27 12:30:00,9.99,9.99,9.99,9.99,1073600.0,7.6008,7.6008,7.6008,7.6008,1073600.0
2004-09-27 13:00:00,9.99,9.99,9.99,9.99,432800.0,7.6008,7.6008,7.6008,7.6008,432800.0
2004-09-27 13:30:00,9.99,9.99,9.98,9.99,321600.0,7.6008,7.6008,7.5932,7.6008,321600.0
2004-09-27 14:00:00,9.99,9.99,9.94,9.95,656000.0,7.6008,7.6008,7.5627,7.5704,656000.0
2004-09-27 14:30:00,9.94,9.96,9.94,9.95,532800.0,7.5627,7.578,7.5627,7.5704,532800.0
2004-09-27 15:00:00,9.95,9.97,9.94,9.94,1008800.0,7.5704,7.5856,7.5627,7.5627,1008800.0
2004-09-27 15:30:00,9.94,9.97,9.91,9.92,935200.0,7.5627,7.5856,7.5399,7.5475,935200.0
2004-09-28 09:30:00,9.91,9.96,9.9,9.92,1115200.0,7.5399,7.578,7.5323,7.5475,1115200.0
2004-09-28 10:00:00,9.92,9.95,9.91,9.94,991200.0,7.5475,7.5704,7.5399,7.5627,991200.0
2004-09-28 10:30:00,9.94,9.94,9.88,9.89,742400.0,7.5627,7.5627,7.5171,7.5247,742400.0
2004-09-28 11:00:00,9.89,9.92,9.88,9.92,435200.0,7.5247,7.5475,7.5171,7.5475,435200.0
2004-09-28 11:30:00,9.92,9.96,9.92,9.95,312000.0,7.5475,7.578,7.5475,7.5704,312000.0
2004-09-28 12:00:00,9.95,9.97,9.95,9.96,239200.0,7.5704,7.5856,7.5704,7.578,239200.0
2004-09-28 12:30:00,9.96,9.98,9.96,9.97,260000.0,7.578,7.5932,7.578,7.5856,260000.0
2004-09-28 13:00:00,9.97,9.97,9.93,9.93,119200.0,7.5856,7.5856,7.5551,7.5551,119200.0
2004-09-28 13:30:00,9.93,9.95,9.92,9.93,273600.0,7.5551,7.5704,7.5475,7.5551,273600.0
2004-09-28 14:00:00,9.93,9.94,9.9,9.94,372000.0,7.5551,7.5627,7.5323,7.5627,372000.0
2004-09-28 14:30:00,9.94,9.97,9.94,9.97,464800.0,7.5627,7.5856,7.5627,7.5856,464800.0
2004-09-28 15:00:00,9.97,9.97,9.96,9.96,448800.0,7.5856,7.5856,7.578,7.578,448800.0
2004-09-28 15:30:00,9.96,9.97,9.95,9.97,797600.0,7.578,7.5856,7.5704,7.5856,797600.0
2004-09-29 09:30:00,9.94,9.96,9.91,9.93,840800.0,7.5627,7.578,7.5399,7.5551,840800.0
2004-09-29 10:00:00,9.93,9.93,9.87,9.88,926400.0,7.5551,7.5551,7.5095,7.5171,926400.0
2004-09-29 10:30:00,9.88,9.91,9.87,9.9,1589600.0,7.5171,7.5399,7.5095,7.5323,1589600.0
2004-09-29 11:00:00,9.9,9.93,9.88,9.89,1159200.0,7.5323,7.5551,7.5171,7.5247,1159200.0
2004-09-29 11:30:00,9.89,9.89,9.88,9.88,760000.0,7.5247,7.5247,7.5171,7.5171,760000.0
2004-09-29 12:00:00,9.88,9.88,9.83,9.84,835200.0,7.5171,7.5171,7.4791,7.4867,835200.0
2004-09-29 12:30:00,9.84,9.87,9.84,9.86,644000.0,7.4867,7.5095,7.4867,7.5019,644000.0
2004-09-29 13:00:00,9.86,9.86,9.81,9.81,881600.0,7.5019,7.5019,7.4638,7.4638,881600.0
2004-09-29 13:30:00,9.81,9.84,9.81,9.81,977600.0,7.4638,7.4867,7.4638,7.4638,977600.0
2004-09-29 14:00:00,9.82,9.83,9.8,9.82,916000.0,7.4714,7.4791,7.4562,7.4714,916000.0
2004-09-29 14:30:00,9.82,9.83,9.8,9.81,832000.0,7.4714,7.4791,7.4562,7.4638,832000.0
2004-09-29 15:00:00,9.81,9.83,9.78,9.78,1368000.0,7.4638,7.4791,7.441,7.441,1368000.0
2004-09-29 15:30:00,9.78,9.83,9.78,9.82,1632000.0,7.441,7.4791,7.441,7.4714,1632000.0
2004-09-30 09:30:00,9.82,9.84,9.78,9.83,1150400.0,7.4714,7.4867,7.441,7.4791,1150400.0
2004-09-30 10:00:00,9.83,9.84,9.8,9.84,822400.0,7.4791,7.4867,7.4562,7.4867,822400.0
2004-09-30 10:30:00,9.83,9.87,9.82,9.82,1235200.0,7.4791,7.5095,7.4714,7.4714,1235200.0
2004-09-30 11:00:00,9.82,9.87,9.82,9.86,1180000.0,7.4714,7.5095,7.4714,7.5019,1180000.0
2004-09-30 11:30:00,9.86,9.87,9.85,9.85,703200.0,7.5019,7.5095,7.4943,7.4943,703200.0
2004-09-30 12:00:00,9.85,9.86,9.85,9.85,392000.0,7.4943,7.5019,7.4943,7.4943,392000.0
2004-09-30 12:30:00,9.85,9.86,9.83,9.84,379200.0,7.4943,7.5019,7.4791,7.4867,379200.0
2004-09-30 13:00:00,9.84,9.87,9.83,9.86,836000.0,7.4867,7.5095,7.4791,7.5019,836000.0
2004-09-30 13:30:00,9.86,9.87,9.86,9.87,560800.0,7.5019,7.5095,7.5019,7.5095,560800.0
2004-09-30 14:00:00,9.87,9.87,9.86,9.86,515200.0,7.5095,7.5095,7.5019,7.5019,515200.0
2004-09-30 14:30:00,9.86,9.9,9.85,9.9,1384000.0,7.5019,7.5323,7.4943,7.5323,1384000.0
2004-09-30 15:00:00,9.9,9.9,9.85,9.85,1299200.0,7.5323,7.5323,7.4943,7.4943,1299200.0
2004-09-30 15:30:00,9.85,9.87,9.83,9.84,1499200.0,7.4943,7.5095,7.4791,7.4867,1499200.0
2004-10-01 09:30:00,9.88,9.93,9.83,9.92,816800.0,7.5171,7.5551,7.4791,7.5475,816800.0
2004-10-01 10:00:00,9.93,9.98,9.93,9.97,869600.0,7.5551,7.5932,7.5551,7.5856,869600.0
2004-10-01 10:30:00,9.97,9.98,9.96,9.97,515200.0,7.5856,7.5932,7.578,7.5856,515200.0
2004-10-01 11:00:00,9.97,9.98,9.96,9.98,430400.0,7.5856,7.5932,7.578,7.5932,430400.0
2004-10-01 11:30:00,9.98,9.99,9.96,9.96,579200.0,7.5932,7.6008,7.578,7.578,579200.0
2004-10-01 12:00:00,9.97,9.98,9.96,9.96,447200.0,7.5856,7.5932,7.578,7.578,447200.0
2004-10-01 12:30:00,9.96,9.99,9.96,9.97,665600.0,7.578,7.6008,7.578,7.5856,665600.0
2004-10-01 13:00:00,9.97,9.98,9.96,9.97,430400.0,7.5856,7.5932,7.578,7.5856,430400.0
2004-10-01 13:30:00,9.97,9.97,9.94,9.96,403200.0,7.5856,7.5856,7.5627,7.578,403200.0
2004-10-01 14:00:00,9.96,9.97,9.95,9.97,357600.0,7.578,7.5856,7.5704,7.5856,357600.0
2004-10-01 14:30:00,9.97,9.98,9.96,9.96,563200.0,7.5856,7.5932,7.578,7.578,563200.0
2004-10-01 15:00:00,9.96,9.98,9.96,9.97,1056800.0,7.578,7.5932,7.578,7.5856,1056800.0
2004-10-01 15:30:00,9.96,9.97,9.95,9.97,1228800.0,7.578,7.5856,7.5704,7.5856,1228800.0
2004-10-04 09:30:00,9.99,10.0,9.97,9.99,1287200.0,7.6008,7.6084,7.5856,7.6008,1287200.0
2004-10-04 10:00:00,9.99,9.99,9.96,9.97,860800.0,7.6008,7.6008,7.578,7.5856,860800.0
2004-10-04 10:30:00,9.98,9.98,9.95,9.95,459200.0,7.5932,7.5932,7.5704,7.5704,459200.0
2004-10-04 11:00:00,9.95,9.99,9.95,9.98,995200.0,7.5704,7.6008,7.5704,7.5932,995200.0
2004-10-04 11:30:00,9.98,9.98,9.96,9.97,357600.0,7.5932,7.5932,7.578,7.5856,357600.0
2004-10-04 12:00:00,9.97,9.98,9.96,9.96,270400.0,7.5856,7.5932,7.578,7.578,270400.0
2004-10-04 12:30:00,9.96,9.97,9.96,9.97,356800.0,7.578,7.5856,7.578,7.5856,356800.0
2004-10-04 13:00:00,9.97,9.98,9.96,9.98,316800.0,7.5856,7.5932,7.578,7.5932,316800.0
2004-10-04 13:30:00,9.98,9.99,9.97,9.99,1659200.0,7.5932,7.6008,7.5856,7.6008,1659200.0
2004-10-04 14:00:00,9.99,10.0,9.98,9.99,637600.0,7.6008,7.6084,7.5932,7.6008,637600.0
2004-10-04 14:30:00,9.99,10.0,9.98,9.98,576800.0,7.6008,7.6084,7.5932,7.5932,576800.0
2004-10-04 15:00:00,9.98,9.98,9.96,9.97,1171200.0,7.5932,7.5932,7.578,7.5856,1171200.0
2004-10-04 15:30:00,9.97,9.98,9.96,9.97,1201600.0,7.5856,7.5932,7.578,7.5856,1201600.0
2004-10-05 09:30:00,9.97,10.03,9.95,10.03,2720800.0,7.5856,7.6312,7.5704,7.6312,2720800.0
2004-10-05 10:00:00,10.03,10.13,9.97,10.01,1967200.0,7.6312,7.7073,7.5856,7.616,1967200.0
2004-10-05 10:30:00,10.01,10.01,9.96,9.97,1000000.0,7.616,7.616,7.578,7.5856,1000000.0
2004-10-05 11:00:00,9.97,9.99,9.96,9.99,643200.0,7.5856,7.6008,7.578,7.6008,643200.0
2004-10-05 11:30:00,9.99,9.99,9.95,9.96,483200.0,7.6008,7.6008,7.5704,7.578,483200.0
2004-10-05 12:00:00,9.96,9.97,9.94,9.96,526400.0,7.578,7.5856,7.5627,7.578,526400.0
2004-10-05 12:30:00,9.96,9.97,9.95,9.96,360000.0,7.578,7.5856,7.5704,7.578,360000.0
2004-10-05 13:00:00,9.95,9.96,9.94,9.95,299200.0,7.5704,7.578,7.5627,7.5704,299200.0
2004-10-05 13:30:00,9.95,9.96,9.95,9.95,193600.0,7.5704,7.578,7.5704,7.5704,193600.0
2004-10-05 14:00:00,9.95,9.95,9.93,9.95,602400.0,7.5704,7.5704,7.5551,7.5704,602400.0
2004-10-05 14:30:00,9.95,9.96,9.94,9.95,401600.0,7.5704,7.578,7.5627,7.5704,401600.0
2004-10-05 15:00:00,9.95,9.97,9.94,9.97,680000.0,7.5704,7.5856,7.5627,7.5856,680000.0
2004-10-05 15:30:00,9.97,9.97,9.95,9.95,532800.0,7.5856,7.5856,7.5704,7.5704,532800.0
2004-10-06 09:30:00,9.99,10.07,9.97,10.04,2088000.0,7.6008,7.6617,7.5856,7.6388,2088000.0
2004-10-06 10:00:00,10.04,10.05,10.01,10.04,954400.0,7.6388,7.6464,7.616,7.6388,954400.0
2004-10-06 10:30:00,10.04,10.04,9.94,9.94,943200.0,7.6388,7.6388,7.5627,7.5627,943200.0
2004-10-06 11:00:00,9.94,9.98,9.94,9.95,469600.0,7.5627,7.5932,7.5627,7.5704,469600.0
2004-10-06 11:30:00,9.95,9.98,9.94,9.98,624000.0,7.5704,7.5932,7.5627,7.5932,624000.0
2004-10-06 12:00:00,9.98,10.02,9.98,10.0,436800.0,7.5932,7.6236,7.5932,7.6084,436800.0
2004-10-06 12:30:00,9.99,10.01,9.98,9.98,535200.0,7.6008,7.616,7.5932,7.5932,535200.0
2004-10-06 13:00:00,9.99,9.99,9.96,9.98,415200.0,7.6008,7.6008,7.578,7.5932,415200.0
2004-10-06 13:30:00,9.98,9.98,9.95,9.96,400800.0,7.5932,7.5932,7.5704,7.578,400800.0
2004-10-06 14:00:00,9.96,10.0,9.96,9.97,755200.0,7.578,7.6084,7.578,7.5856,755200.0
2004-10-06 14:30:00,9.97,9.99,9.96,9.98,294400.0,7.5856,7.6008,7.578,7.5932,294400.0
2004-10-06 15:00:00,9.98,10.01,9.98,9.99,581600.0,7.5932,7.616,7.5932,7.6008,581600.0
2004-10-06 15:30:00,9.99,10.03,9.98,10.01,991200.0,7.6008,7.6312,7.5932,7.616,991200.0
2004-10-07 09:30:00,9.98,10.0,9.95,9.96,691200.0,7.5932,7.6084,7.5704,7.578,691200.0
2004-10-07 10:00:00,9.96,9.99,9.94,9.98,479200.0,7.578,7.6008,7.5627,7.5932,479200.0
2004-10-07 10:30:00,9.98,9.99,9.97,9.98,312800.0,7.5932,7.6008,7.5856,7.5932,312800.0
2004-10-07 11:00:00,9.98,9.98,9.95,9.96,479200.0,7.5932,7.5932,7.5704,7.578,479200.0
2004-10-07 11:30:00,9.96,9.98,9.96,9.97,316800.0,7.578,7.5932,7.578,7.5856,316800.0
2004-10-07 12:00:00,9.96,9.97,9.96,9.96,364000.0,7.578,7.5856,7.578,7.578,364000.0
2004-10-07 12:30:00,9.96,9.98,9.96,9.97,329600.0,7.578,7.5932,7.578,7.5856,329600.0
2004-10-07 13:00:00,9.97,9.98,9.95,9.96,252000.0,7.5856,7.5932,7.5704,7.578,252000.0
2004-10-07 13:30:00,9.96,9.99,9.96,9.99,306400.0,7.578,7.6008,7.578,7.6008,306400.0
2004-10-07 14:00:00,9.99,9.99,9.96,9.96,672000.0,7.6008,7.6008,7.578,7.578,672000.0
2004-10-07 14:30:00,9.96,9.97,9.95,9.97,381600.0,7.578,7.5856,7.5704,7.5856,381600.0
2004-10-07 15:00:00,9.97,9.97,9.95,9.96,460000.0,7.5856,7.5856,7.5704,7.578,460000.0
2004-10-07 15:30:00,9.96,9.97,9.94,9.95,980800.0,7.578,7.5856,7.5627,7.5704,980800.0
2004-10-08 09:30:00,9.95,9.96,9.93,9.93,432000.0,7.5704,7.578,7.5551,7.5551,432000.0
2004-10-08 10:00:00,9.93,9.95,9.91,9.92,387200.0,7.5551,7.5704,7.5399,7.5475,387200.0
2004-10-08 10:30:00,9.92,9.92,9.87,9.89,848800.0,7.5475,7.5475,7.5095,7.5247,848800.0
2004-10-08 11:00:00,9.89,9.89,9.86,9.88,548800.0,7.5247,7.5247,7.5019,7.5171,548800.0
2004-10-08 11:30:00,9.89,9.92,9.89,9.9,570400.0,7.5247,7.5475,7.5247,7.5323,570400.0
2004-10-08 12:00:00,9.9,9.91,9.89,9.9,508000.0,7.5323,7.5399,7.5247,7.5323,508000.0
2004-10-08 12:30:00,9.9,9.92,9.9,9.92,167200.0,7.5323,7.5475,7.5323,7.5475,167200.0
2004-10-08 13:00:00,9.92,9.92,9.9,9.91,180000.0,7.5475,7.5475,7.5323,7.5399,180000.0
2004-10-08 13:30:00,9.91,9.91,9.89,9.9,186400.0,7.5399,7.5399,7.5247,7.5323,186400.0
2004-10-08 14:00:00,9.89,9.9,9.86,9.86,483200.0,7.5247,7.5323,7.5019,7.5019,483200.0
2004-10-08 14:30:00,9.86,9.86,9.83,9.84,448000.0,7.5019,7.5019,7.4791,7.4867,448000.0
2004-10-08 15:00:00,9.84,9.87,9.84,9.85,679200.0,7.4867,7.5095,7.4867,7.4943,679200.0
2004-10-08 15:30:00,9.85,9.9,9.85,9.89,983200.0,7.4943,7.5323,7.4943,7.5247,983200.0
2004-10-11 09:30:00,9.89,9.9,9.85,9.86,457600.0,7.5247,7.5323,7.4943,7.5019,457600.0
2004-10-11 10:00:00,9.87,9.87,9.84,9.86,318400.0,7.5095,7.5095,7.4867,7.5019,318400.0
2004-10-11 10:30:00,9.86,9.86,9.81,9.83,344000.0,7.5019,7.5019,7.4638,7.4791,344000.0
2004-10-11 11:00:00,9.82,9.87,9.82,9.86,208800.0,7.4714,7.5095,7.4714,7.5019,208800.0
2004-10-11 11:30:00,9.86,9.9,9.86,9.88,242400.0,7.5019,7.5323,7.5019,7.5171,242400.0
2004-10-11 12:00:00,9.88,9.88,9.86,9.87,243200.0,7.5171,7.5171,7.5019,7.5095,243200.0
2004-10-11 12:30:00,9.87,9.88,9.87,9.87,208000.0,7.5095,7.5171,7.5095,7.5095,208000.0
2004-10-11 13:00:00,9.87,9.87,9.86,9.86,188000.0,7.5095,7.5095,7.5019,7.5019,188000.0
2004-10-11 13:30:00,9.87,9.88,9.87,9.88,181600.0,7.5095,7.5171,7.5095,7.5171,181600.0
2004-10-11 14:00:00,9.88,9.88,9.87,9.88,217600.0,7.5171,7.5171,7.5095,7.5171,217600.0
2004-10-11 14:30:00,9.88,9.9,9.88,9.9,236800.0,7.5171,7.5323,7.5171,7.5323,236800.0
2004-10-11 15:00:00,9.9,9.91,9.89,9.89,339200.0,7.5323,7.5399,7.5247,7.5247,339200.0
2004-10-11 15:30:00,9.89,9.89,9.88,9.89,372000.0,7.5247,7.5247,7.5171,7.5247,372000.0
2004-10-12 09:30:00,9.77,9.77,9.69,9.73,1748800.0,7.4334,7.4334,7.3725,7.403,1748800.0
2004-10-12 10:00:00,9.72,9.74,9.71,9.74,567200.0,7.3954,7.4106,7.3878,7.4106,567200.0
2004-10-12 10:30:00,9.74,9.76,9.73,9.74,616000.0,7.4106,7.4258,7.403,7.4106,616000.0
2004-10-12 11:00:00,9.75,9.8,9.74,9.79,704000.0,7.4182,7.4562,7.4106,7.4486,704000.0
2004-10-12 11:30:00,9.79,9.84,9.76,9.81,896000.0,7.4486,7.4867,7.4258,7.4638,896000.0
2004-10-12 12:00:00,9.81,9.81,9.74,9.76,469600.0,7.4638,7.4638,7.4106,7.4258,469600.0
2004-10-12 12:30:00,9.76,9.77,9.75,9.76,352000.0,7.4258,7.4334,7.4182,7.4258,352000.0
2004-10-12 13:00:00,9.76,9.78,9.76,9.77,234400.0,7.4258,7.441,7.4258,7.4334,234400.0
2004-10-12 13:30:00,9.77,9.78,9.75,9.77,272000.0,7.4334,7.441,7.4182,7.4334,272000.0
2004-10-12 14:00:00,9.77,9.78,9.75,9.78,268000.0,7.4334,7.441,7.4182,7.441,268000.0
2004-10-12 14:30:00,9.78,9.8,9.78,9.8,452800.0,7.441,7.4562,7.441,7.4562,452800.0
2004-10-12 15:00:00,9.8,9.8,9.78,9.79,648000.0,7.4562,7.4562,7.441,7.4486,648000.0
2004-10-12 15:30:00,9.79,9.79,9.75,9.76,1034400.0,7.4486,7.4486,7.4182,7.4258,1034400.0
2004-10-13 09:30:00,9.77,9.78,9.7,9.7,1089600.0,7.4334,7.441,7.3801,7.3801,1089600.0
2004-10-13 10:00:00,9.69,9.7,9.66,9.66,816800.0,7.3725,7.3801,7.3497,7.3497,816800.0
2004-10-13 10:30:00,9.66,9.66,9.61,9.61,986400.0,7.3497,7.3497,7.3117,7.3117,986400.0
2004-10-13 11:00:00,9.6,9.65,9.58,9.65,792000.0,7.3041,7.3421,7.2888,7.3421,792000.0
2004-10-13 11:30:00,9.65,9.71,9.65,9.7,651200.0,7.3421,7.3878,7.3421,7.3801,651200.0
2004-10-13 12:00:00,9.7,9.7,9.68,9.7,896000.0,7.3801,7.3801,7.3649,7.3801,896000.0
2004-10-13 12:30:00,9.7,9.72,9.68,9.72,568000.0,7.3801,7.3954,7.3649,7.3954,568000.0
2004-10-13 13:00:00,9.72,9.73,9.69,9.7,611200.0,7.3954,7.403,7.3725,7.3801,611200.0
2004-10-13 13:30:00,9.69,9.69,9.65,9.66,435200.0,7.3725,7.3725,7.3421,7.3497,435200.0
2004-10-13 14:00:00,9.65,9.66,9.62,9.65,376800.0,7.3421,7.3497,7.3193,7.3421,376800.0
2004-10-13 14:30:00,9.65,9.67,9.65,9.65,288800.0,7.3421,7.3573,7.3421,7.3421,288800.0
2004-10-13 15:00:00,9.65,9.67,9.65,9.66,348800.0,7.3421,7.3573,7.3421,7.3497,348800.0
2004-10-13 15:30:00,9.66,9.73,9.66,9.69,825600.0,7.3497,7.403,7.3497,7.3725,825600.0
2004-10-14 09:30:00,9.68,9.72,9.66,9.68,384800.0,7.3649,7.3954,7.3497,7.3649,384800.0
2004-10-14 10:00:00,9.68,9.75,9.68,9.74,371200.0,7.3649,7.4182,7.3649,7.4106,371200.0
2004-10-14 10:30:00,9.74,9.76,9.72,9.72,650400.0,7.4106,7.4258,7.3954,7.3954,650400.0
2004-10-14 11:00:00,9.72,9.74,9.69,9.73,479200.0,7.3954,7.4106,7.3725,7.403,479200.0
2004-10-14 11:30:00,9.73,9.73,9.7,9.71,416000.0,7.403,7.403,7.3801,7.3878,416000.0
2004-10-14 12:00:00,9.71,9.72,9.69,9.69,272000.0,7.3878,7.3954,7.3725,7.3725,272000.0
2004-10-14 12:30:00,9.7,9.71,9.69,9.7,242400.0,7.3801,7.3878,7.3725,7.3801,242400.0
2004-10-14 13:00:00,9.7,9.71,9.69,9.7,412800.0,7.3801,7.3878,7.3725,7.3801,412800.0
2004-10-14 13:30:00,9.7,9.72,9.69,9.69,260000.0,7.3801,7.3954,7.3725,7.3725,260000.0
2004-10-14 14:00:00,9.69,9.7,9.68,9.7,378400.0,7.3725,7.3801,7.3649,7.3801,378400.0
2004-10-14 14:30:00,9.7,9.7,9.66,9.68,356000.0,7.3801,7.3801,7.3497,7.3649,356000.0
2004-10-14 15:00:00,9.68,9.69,9.65,9.65,230400.0,7.3649,7.3725,7.3421,7.3421,230400.0
2004-10-14 15:30:00,9.65,9.69,9.65,9.66,578400.0,7.3421,7.3725,7.3421,7.3497,578400.0
2004-10-15 09:30:00,9.66,9.7,9.63,9.7,932000.0,7.3497,7.3801,7.3269,7.3801,932000.0
2004-10-15 10:00:00,9.7,9.74,9.69,9.71,698400.0,7.3801,7.4106,7.3725,7.3878,698400.0
2004-10-15 10:30:00,9.71,9.75,9.71,9.75,513600.0,7.3878,7.4182,7.3878,7.4182,513600.0
2004-10-15 11:00:00,9.74,9.77,9.74,9.75,518400.0,7.4106,7.4334,7.4106,7.4182,518400.0
2004-10-15 11:30:00,9.75,9.76,9.73,9.74,288000.0,7.4182,7.4258,7.403,7.4106,288000.0
2004-10-15 12:00:00,9.74,9.77,9.73,9.76,664000.0,7.4106,7.4334,7.403,7.4258,664000.0
2004-10-15 12:30:00,9.77,9.8,9.76,9.8,383200.0,7.4334,7.4562,7.4258,7.4562,383200.0
2004-10-15 13:00:00,9.8,9.8,9.77,9.77,328000.0,7.4562,7.4562,7.4334,7.4334,328000.0
2004-10-15 13:30:00,9.77,9.79,9.77,9.78,300000.0,7.4334,7.4486,7.4334,7.441,300000.0
2004-10-15 14:00:00,9.78,9.78,9.76,9.76,254400.0,7.441,7.441,7.4258,7.4258,254400.0
2004-10-15 14:30:00,9.76,9.76,9.74,9.75,304800.0,7.4258,7.4258,7.4106,7.4182,304800.0
2004-10-15 15:00:00,9.75,9.77,9.75,9.77,739200.0,7.4182,7.4334,7.4182,7.4334,739200.0
2004-10-15 15:30:00,9.77,9.78,9.74,9.75,835200.0,7.4334,7.441,7.4106,7.4182,835200.0
2004-10-18 09:30:00,9.69,9.73,9.68,9.73,626400.0,7.3725,7.403,7.3649,7.403,626400.0
2004-10-18 10:00:00,9.73,9.83,9.72,9.82,817600.0,7.403,7.4791,7.3954,7.4714,817600.0
2004-10-18 10:30:00,9.82,9.82,9.78,9.78,452000.0,7.4714,7.4714,7.441,7.441,452000.0
2004-10-18 11:00:00,9.79,9.81,9.77,9.81,922400.0,7.4486,7.4638,7.4334,7.4638,922400.0
2004-10-18 11:30:00,9.81,9.9,9.8,9.89,642400.0,7.4638,7.5323,7.4562,7.5247,642400.0
2004-10-18 12:00:00,9.89,9.94,9.88,9.93,888800.0,7.5247,7.5627,7.5171,7.5551,888800.0
2004-10-18 12:30:00,9.93,9.96,9.93,9.93,969600.0,7.5551,7.578,7.5551,7.5551,969600.0
2004-10-18 13:00:00,9.93,9.96,9.92,9.96,695200.0,7.5551,7.578,7.5475,7.578,695200.0
2004-10-18 13:30:00,9.96,9.97,9.92,9.95,470400.0,7.578,7.5856,7.5475,7.5704,470400.0
2004-10-18 14:00:00,9.95,9.97,9.92,9.96,498400.0,7.5704,7.5856,7.5475,7.578,498400.0
2004-10-18 14:30:00,9.96,9.97,9.93,9.96,453600.0,7.578,7.5856,7.5551,7.578,453600.0
2004-10-18 15:00:00,9.96,9.97,9.94,9.97,807200.0,7.578,7.5856,7.5627,7.5856,807200.0
2004-10-18 15:30:00,9.97,9.98,9.94,9.98,1540000.0,7.5856,7.5932,7.5627,7.5932,1540000.0
2004-10-19 09:30:00,9.99,10.06,9.98,10.05,1784800.0,7.6008,7.654,7.5932,7.6464,1784800.0
2004-10-19 10:00:00,10.05,10.09,9.98,9.99,1793600.0,7.6464,7.6769,7.5932,7.6008,1793600.0
2004-10-19 10:30:00,9.99,10.07,9.99,10.05,1650400.0,7.6008,7.6617,7.6008,7.6464,1650400.0
2004-10-19 11:00:00,10.05,10.09,10.04,10.05,1562400.0,7.6464,7.6769,7.6388,7.6464,1562400.0
2004-10-19 11:30:00,10.05,10.07,10.03,10.05,1343200.0,7.6464,7.6617,7.6312,7.6464,1343200.0
2004-10-19 12:00:00,10.06,10.07,10.03,10.07,813600.0,7.654,7.6617,7.6312,7.6617,813600.0
2004-10-19 12:30:00,10.07,10.08,10.05,10.06,754400.0,7.6617,7.6693,7.6464,7.654,754400.0
2004-10-19 13:00:00,10.06,10.07,10.05,10.06,636000.0,7.654,7.6617,7.6464,7.654,636000.0
2004-10-19 13:30:00,10.06,10.07,10.02,10.02,954400.0,7.654,7.6617,7.6236,7.6236,954400.0
2004-10-19 14:00:00,10.02,10.04,10.0,10.02,980000.0,7.6236,7.6388,7.6084,7.6236,980000.0
2004-10-19 14:30:00,10.02,10.05,10.02,10.03,1113600.0,7.6236,7.6464,7.6236,7.6312,1113600.0
2004-10-19 15:00:00,10.03,10.03,10.0,10.02,1376000.0,7.6312,7.6312,7.6084,7.6236,1376000.0
2004-10-19 15:30:00,10.02,10.03,10.0,10.03,2102400.0,7.6236,7.6312,7.6084,7.6312,2102400.0
2004-10-20 09:30:00,10.0,10.07,9.97,9.98,1092000.0,7.6084,7.6617,7.5856,7.5932,1092000.0
2004-10-20 10:00:00,9.98,10.02,9.98,9.98,862400.0,7.5932,7.6236,7.5932,7.5932,862400.0
2004-10-20 10:30:00,9.98,9.98,9.94,9.95,494400.0,7.5932,7.5932,7.5627,7.5704,494400.0
2004-10-20 11:00:00,9.95,9.98,9.94,9.95,311200.0,7.5704,7.5932,7.5627,7.5704,311200.0
2004-10-20 11:30:00,9.95,9.98,9.95,9.98,484000.0,7.5704,7.5932,7.5704,7.5932,484000.0
2004-10-20 12:00:00,9.98,9.99,9.96,9.98,368800.0,7.5932,7.6008,7.578,7.5932,368800.0
2004-10-20 12:30:00,9.98,9.99,9.97,9.98,472000.0,7.5932,7.6008,7.5856,7.5932,472000.0
2004-10-20 13:00:00,9.98,9.99,9.98,9.99,160000.0,7.5932,7.6008,7.5932,7.6008,160000.0
2004-10-20 13:30:00,9.99,9.99,9.97,9.98,253600.0,7.6008,7.6008,7.5856,7.5932,253600.0
2004-10-20 14:00:00,9.98,9.98,9.95,9.95,314400.0,7.5932,7.5932,7.5704,7.5704,314400.0
2004-10-20 14:30:00,9.95,9.95,9.94,9.95,668800.0,7.5704,7.5704,7.5627,7.5704,668800.0
2004-10-20 15:00:00,9.95,9.96,9.92,9.95,371200.0,7.5704,7.578,7.5475,7.5704,371200.0
2004-10-20 15:30:00,9.95,9.96,9.94,9.96,524800.0,7.5704,7.578,7.5627,7.578,524800.0
2004-10-21 09:30:00,9.99,10.06,9.98,10.04,1853600.0,7.6008,7.654,7.5932,7.6388,1853600.0
2004-10-21 10:00:00,10.04,10.09,10.03,10.08,1140000.0,7.6388,7.6769,7.6312,7.6693,1140000.0
2004-10-21 10:30:00,10.08,10.12,10.08,10.12,1700000.0,7.6693,7.6997,7.6693,7.6997,1700000.0
2004-10-21 11:00:00,10.12,10.15,10.09,10.09,1580000.0,7.6997,7.7225,7.6769,7.6769,1580000.0
2004-10-21 11:30:00,10.09,10.12,10.09,10.11,455200.0,7.6769,7.6997,7.6769,7.6921,455200.0
2004-10-21 12:00:00,10.11,10.12,10.09,10.09,548000.0,7.6921,7.6997,7.6769,7.6769,548000.0
2004-10-21 12:30:00,10.09,10.09,10.06,10.08,2228800.0,7.6769,7.6769,7.654,7.6693,2228800.0
2004-10-21 13:00:00,10.09,10.09,10.02,10.04,1856000.0,7.6769,7.6769,7.6236,7.6388,1856000.0
2004-10-21 13:30:00,10.03,10.04,10.03,10.03,1338400.0,7.6312,7.6388,7.6312,7.6312,1338400.0
2004-10-21 14:00:00,10.03,10.08,10.03,10.08,1228800.0,7.6312,7.6693,7.6312,7.6693,1228800.0
2004-10-21 14:30:00,10.08,10.15,10.07,10.09,894400.0,7.6693,7.7225,7.6617,7.6769,894400.0
2004-10-21 15:00:00,10.09,10.11,10.07,10.08,1507200.0,7.6769,7.6921,7.6617,7.6693,1507200.0
2004-10-21 15:30:00,10.08,10.1,10.08,10.1,3268000.0,7.6693,7.6845,7.6693,7.6845,3268000.0
2004-10-22 09:30:00,10.08,10.11,10.03,10.03,720800.0,7.6693,7.6921,7.6312,7.6312,720800.0
2004-10-22 10:00:00,10.04,10.05,10.0,10.03,1041600.0,7.6388,7.6464,7.6084,7.6312,1041600.0
2004-10-22 10:30:00,10.03,10.04,9.98,9.98,871200.0,7.6312,7.6388,7.5932,7.5932,871200.0
2004-10-22 11:00:00,9.98,10.0,9.89,9.9,1180800.0,7.5932,7.6084,7.5247,7.5323,1180800.0
2004-10-22 11:30:00,9.9,9.94,9.9,9.93,477600.0,7.5323,7.5627,7.5323,7.5551,477600.0
2004-10-22 12:00:00,9.93,9.94,9.92,9.93,553600.0,7.5551,7.5627,7.5475,7.5551,553600.0
2004-10-22 12:30:00,9.93,9.93,9.9,9.9,353600.0,7.5551,7.5551,7.5323,7.5323,353600.0
2004-10-22 13:00:00,9.9,9.92,9.9,9.9,509600.0,7.5323,7.5475,7.5323,7.5323,509600.0
2004-10-22 13:30:00,9.9,9.9,9.87,9.89,629600.0,7.5323,7.5323,7.5095,7.5247,629600.0
2004-10-22 14:00:00,9.89,9.91,9.87,9.91,548000.0,7.5247,7.5399,7.5095,7.5399,548000.0
2004-10-22 14:30:00,9.91,9.91,9.87,9.87,794400.0,7.5399,7.5399,7.5095,7.5095,794400.0
2004-10-22 15:00:00,9.86,9.88,9.84,9.87,1081600.0,7.5019,7.5171,7.4867,7.5095,1081600.0
2004-10-22 15:30:00,9.87,9.9,9.87,9.89,1336000.0,7.5095,7.5323,7.5095,7.5247,1336000.0
2004-10-25 09:30:00,9.86,9.88,9.83,9.88,984000.0,7.5019,7.5171,7.4791,7.5171,984000.0
2004-10-25 10:00:00,9.88,9.95,9.88,9.95,442400.0,7.5171,7.5704,7.5171,7.5704,442400.0
2004-10-25 10:30:00,9.95,9.97,9.92,9.96,711200.0,7.5704,7.5856,7.5475,7.578,711200.0
2004-10-25 11:00:00,9.96,10.04,9.94,10.03,818400.0,7.578,7.6388,7.5627,7.6312,818400.0
2004-10-25 11:30:00,10.03,10.03,9.97,9.99,668800.0,7.6312,7.6312,7.5856,7.6008,668800.0
2004-10-25 12:00:00,9.99,10.01,9.98,10.0,514400.0,7.6008,7.616,7.5932,7.6084,514400.0
2004-10-25 12:30:00,9.99,10.02,9.98,10.01,779200.0,7.6008,7.6236,7.5932,7.616,779200.0
2004-10-25 13:00:00,10.01,10.03,9.99,10.0,591200.0,7.616,7.6312,7.6008,7.6084,591200.0
2004-10-25 13:30:00,10.0,10.01,9.99,10.01,364000.0,7.6084,7.616,7.6008,7.616,364000.0
2004-10-25 14:00:00,10.0,10.02,9.99,10.01,280000.0,7.6084,7.6236,7.6008,7.616,280000.0
2004-10-25 14:30:00,10.01,10.01,9.99,9.99,598400.0,7.616,7.616,7.6008,7.6008,598400.0
2004-10-25 15:00:00,9.99,10.01,9.98,9.99,982400.0,7.6008,7.616,7.5932,7.6008,982400.0
2004-10-25 15:30:00,9.99,10.01,9.97,9.98,568800.0,7.6008,7.616,7.5856,7.5932,568800.0
2004-10-26 09:30:00,10.02,10.12,9.99,10.11,1257600.0,7.6236,7.6997,7.6008,7.6921,1257600.0
2004-10-26 10:00:00,10.1,10.19,10.1,10.11,1612000.0,7.6845,7.753,7.6845,7.6921,1612000.0
2004-10-26 10:30:00,10.11,10.16,10.1,10.16,1481600.0,7.6921,7.7301,7.6845,7.7301,1481600.0
2004-10-26 11:00:00,10.16,10.16,10.12,10.13,816000.0,7.7301,7.7301,7.6997,7.7073,816000.0
2004-10-26 11:30:00,10.13,10.13,10.08,10.09,566400.0,7.7073,7.7073,7.6693,7.6769,566400.0
2004-10-26 12:00:00,10.1,10.1,10.06,10.06,620000.0,7.6845,7.6845,7.654,7.654,620000.0
2004-10-26 12:30:00,10.06,10.08,10.05,10.06,882400.0,7.654,7.6693,7.6464,7.654,882400.0
2004-10-26 13:00:00,10.05,10.08,10.05,10.05,784000.0,7.6464,7.6693,7.6464,7.6464,784000.0
2004-10-26 13:30:00,10.06,10.07,10.05,10.06,374400.0,7.654,7.6617,7.6464,7.654,374400.0
2004-10-26 14:00:00,10.06,10.08,10.05,10.05,844000.0,7.654,7.6693,7.6464,7.6464,844000.0
2004-10-26 14:30:00,10.05,10.09,10.05,10.08,981600.0,7.6464,7.6769,7.6464,7.6693,981600.0
2004-10-26 15:00:00,10.07,10.09,10.06,10.07,992000.0,7.6617,7.6769,7.654,7.6617,992000.0
2004-10-26 15:30:00,10.07,10.09,10.06,10.08,1264800.0,7.6617,7.6769,7.654,7.6693,1264800.0
2004-10-27 09:30:00,10.07,10.11,10.05,10.06,706400.0,7.6617,7.6921,7.6464,7.654,706400.0
2004-10-27 10:00:00,10.06,10.08,10.05,10.08,498400.0,7.654,7.6693,7.6464,7.6693,498400.0
2004-10-27 10:30:00,10.08,10.17,10.08,10.17,1094400.0,7.6693,7.7377,7.6693,7.7377,1094400.0
2004-10-27 11:00:00,10.17,10.18,10.12,10.13,1012000.0,7.7377,7.7453,7.6997,7.7073,1012000.0
2004-10-27 11:30:00,10.16,10.16,10.13,10.13,588000.0,7.7301,7.7301,7.7073,7.7073,588000.0
2004-10-27 12:00:00,10.13,10.14,10.11,10.13,621600.0,7.7073,7.7149,7.6921,7.7073,621600.0
2004-10-27 12:30:00,10.13,10.14,10.12,10.14,681600.0,7.7073,7.7149,7.6997,7.7149,681600.0
2004-10-27 13:00:00,10.14,10.19,10.14,10.17,847200.0,7.7149,7.753,7.7149,7.7377,847200.0
2004-10-27 13:30:00,10.17,10.18,10.15,10.16,389600.0,7.7377,7.7453,7.7225,7.7301,389600.0
2004-10-27 14:00:00,10.16,10.19,10.14,10.19,590400.0,7.7301,7.753,7.7149,7.753,590400.0
2004-10-27 14:30:00,10.18,10.19,10.16,10.19,1160800.0,7.7453,7.753,7.7301,7.753,1160800.0
2004-10-27 15:00:00,10.19,10.22,10.18,10.22,1467200.0,7.753,7.7758,7.7453,7.7758,1467200.0
2004-10-27 15:30:00,10.22,10.22,10.19,10.19,1859200.0,7.7758,7.7758,7.753,7.753,1859200.0
2004-10-28 09:30:00,10.19,10.21,10.15,10.19,430400.0,7.753,7.7682,7.7225,7.753,430400.0
2004-10-28 10:00:00,10.19,10.2,10.12,10.15,1112800.0,7.753,7.7606,7.6997,7.7225,1112800.0
2004-10-28 10:30:00,10.15,10.22,10.15,10.15,1038400.0,7.7225,7.7758,7.7225,7.7225,1038400.0
2004-10-28 11:00:00,10.15,10.17,10.12,10.15,668000.0,7.7225,7.7377,7.6997,7.7225,668000.0
2004-10-28 11:30:00,10.15,10.16,10.12,10.13,381600.0,7.7225,7.7301,7.6997,7.7073,381600.0
2004-10-28 12:00:00,10.13,10.13,10.11,10.13,191200.0,7.7073,7.7073,7.6921,7.7073,191200.0
2004-10-28 12:30:00,10.13,10.14,10.12,10.13,317600.0,7.7073,7.7149,7.6997,7.7073,317600.0
2004-10-28 13:00:00,10.13,10.15,10.13,10.15,260800.0,7.7073,7.7225,7.7073,7.7225,260800.0
2004-10-28 13:30:00,10.15,10.15,10.13,10.14,179200.0,7.7225,7.7225,7.7073,7.7149,179200.0
2004-10-28 14:00:00,10.13,10.19,10.13,10.18,389600.0,7.7073,7.753,7.7073,7.7453,389600.0
2004-10-28 14:30:00,10.18,10.19,10.15,10.15,248000.0,7.7453,7.753,7.7225,7.7225,248000.0
2004-10-28 15:00:00,10.15,10.17,10.12,10.14,314400.0,7.7225,7.7377,7.6997,7.7149,314400.0
2004-10-28 15:30:00,10.14,10.15,10.12,10.15,548800.0,7.7149,7.7225,7.6997,7.7225,548800.0
2004-10-29 09:30:00,10.15,10.24,10.15,10.23,593600.0,7.7225,7.791,7.7225,7.7834,593600.0
2004-10-29 10:00:00,10.23,10.24,10.2,10.21,545600.0,7.7834,7.791,7.7606,7.7682,545600.0
2004-10-29 10:30:00,10.21,10.23,10.21,10.21,437600.0,7.7682,7.7834,7.7682,7.7682,437600.0
2004-10-29 11:00:00,10.21,10.24,10.2,10.22,350400.0,7.7682,7.791,7.7606,7.7758,350400.0
2004-10-29 11:30:00,10.22,10.24,10.19,10.23,245600.0,7.7758,7.791,7.753,7.7834,245600.0
2004-10-29 12:00:00,10.23,10.23,10.19,10.19,317600.0,7.7834,7.7834,7.753,7.753,317600.0
2004-10-29 12:30:00,10.19,10.2,10.16,10.17,448800.0,7.753,7.7606,7.7301,7.7377,448800.0
2004-10-29 13:00:00,10.17,10.21,10.17,10.2,494400.0,7.7377,7.7682,7.7377,7.7606,494400.0
2004-10-29 13:30:00,10.2,10.2,10.17,10.18,297600.0,7.7606,7.7606,7.7377,7.7453,297600.0
2004-10-29 14:00:00,10.18,10.19,10.15,10.15,403200.0,7.7453,7.753,7.7225,7.7225,403200.0
2004-10-29 14:30:00,10.15,10.16,10.13,10.15,552800.0,7.7225,7.7301,7.7073,7.7225,552800.0
2004-10-29 15:00:00,10.16,10.17,10.14,10.16,533600.0,7.7301,7.7377,7.7149,7.7301,533600.0
2004-10-29 15:30:00,10.16,10.17,10.14,10.15,991200.0,7.7301,7.7377,7.7149,7.7225,991200.0
2004-11-01 09:30:00,10.13,10.17,9.96,10.15,503200.0,7.7073,7.7377,7.578,7.7225,503200.0
2004-11-01 10:00:00,10.16,10.16,10.13,10.14,220800.0,7.7301,7.7301,7.7073,7.7149,220800.0
2004-11-01 10:30:00,10.14,10.17,10.12,10.17,435200.0,7.7149,7.7377,7.6997,7.7377,435200.0
2004-11-01 11:00:00,10.18,10.25,10.17,10.24,939200.0,7.7453,7.7986,7.7377,7.791,939200.0
2004-11-01 11:30:00,10.24,10.24,10.2,10.2,288000.0,7.791,7.791,7.7606,7.7606,288000.0
2004-11-01 12:00:00,10.2,10.21,10.19,10.19,192000.0,7.7606,7.7682,7.753,7.753,192000.0
2004-11-01 12:30:00,10.19,10.21,10.19,10.2,190400.0,7.753,7.7682,7.753,7.7606,190400.0
2004-11-01 13:00:00,10.2,10.2,10.16,10.16,1605600.0,7.7606,7.7606,7.7301,7.7301,1605600.0
2004-11-01 13:30:00,10.16,10.17,10.14,10.16,255200.0,7.7301,7.7377,7.7149,7.7301,255200.0
2004-11-01 14:00:00,10.16,10.2,10.15,10.2,363200.0,7.7301,7.7606,7.7225,7.7606,363200.0
2004-11-01 14:30:00,10.2,10.25,10.2,10.24,548000.0,7.7606,7.7986,7.7606,7.791,548000.0
2004-11-01 15:00:00,10.24,10.24,10.22,10.22,520800.0,7.791,7.791,7.7758,7.7758,520800.0
2004-11-01 15:30:00,10.22,10.22,10.2,10.2,642400.0,7.7758,7.7758,7.7606,7.7606,642400.0
2004-11-02 09:30:00,10.25,10.33,10.25,10.32,1295200.0,7.7986,7.8595,7.7986,7.8519,1295200.0
2004-11-02 10:00:00,10.32,10.38,10.31,10.37,1548000.0,7.8519,7.8975,7.8443,7.8899,1548000.0
2004-11-02 10:30:00,10.37,10.43,10.37,10.43,828000.0,7.8899,7.9356,7.8899,7.9356,828000.0
2004-11-02 11:00:00,10.43,10.45,10.4,10.4,1176000.0,7.9356,7.9508,7.9127,7.9127,1176000.0
2004-11-02 11:30:00,10.4,10.44,10.39,10.42,789600.0,7.9127,7.9432,7.9051,7.928,789600.0
2004-11-02 12:00:00,10.43,10.43,10.41,10.42,555200.0,7.9356,7.9356,7.9203,7.928,555200.0
2004-11-02 12:30:00,10.42,10.43,10.39,10.4,512800.0,7.928,7.9356,7.9051,7.9127,512800.0
2004-11-02 13:00:00,10.4,10.4,10.38,10.4,412000.0,7.9127,7.9127,7.8975,7.9127,412000.0
2004-11-02 13:30:00,10.4,10.4,10.34,10.35,634400.0,7.9127,7.9127,7.8671,7.8747,634400.0
2004-11-02 14:00:00,10.35,10.4,10.35,10.39,909600.0,7.8747,7.9127,7.8747,7.9051,909600.0
2004-11-02 14:30:00,10.39,10.39,10.3,10.33,735200.0,7.9051,7.9051,7.8367,7.8595,735200.0
2004-11-02 15:00:00,10.33,10.33,10.27,10.28,989600.0,7.8595,7.8595,7.8138,7.8214,989600.0
2004-11-02 15:30:00,10.28,10.3,10.25,10.28,2030400.0,7.8214,7.8367,7.7986,7.8214,2030400.0
2004-11-03 09:30:00,10.34,10.41,10.34,10.38,1084000.0,7.8671,7.9203,7.8671,7.8975,1084000.0
2004-11-03 10:00:00,10.38,10.39,10.35,10.36,661600.0,7.8975,7.9051,7.8747,7.8823,661600.0
2004-11-03 10:30:00,10.35,10.39,10.35,10.37,418400.0,7.8747,7.9051,7.8747,7.8899,418400.0
2004-11-03 11:00:00,10.37,10.39,10.36,10.39,1420000.0,7.8899,7.9051,7.8823,7.9051,1420000.0
2004-11-03 11:30:00,10.39,10.4,10.36,10.37,665600.0,7.9051,7.9127,7.8823,7.8899,665600.0
2004-11-03 12:00:00,10.37,10.37,10.36,10.37,273600.0,7.8899,7.8899,7.8823,7.8899,273600.0
2004-11-03 12:30:00,10.37,10.39,10.37,10.37,1186400.0,7.8899,7.9051,7.8899,7.8899,1186400.0
2004-11-03 13:00:00,10.37,10.38,10.35,10.35,369600.0,7.8899,7.8975,7.8747,7.8747,369600.0
2004-11-03 13:30:00,10.35,10.36,10.35,10.36,188000.0,7.8747,7.8823,7.8747,7.8823,188000.0
2004-11-03 14:00:00,10.36,10.37,10.35,10.37,403200.0,7.8823,7.8899,7.8747,7.8899,403200.0
2004-11-03 14:30:00,10.37,10.38,10.34,10.34,497600.0,7.8899,7.8975,7.8671,7.8671,497600.0
2004-11-03 15:00:00,10.34,10.36,10.3,10.34,1550400.0,7.8671,7.8823,7.8367,7.8671,1550400.0
2004-11-03 15:30:00,10.34,10.39,10.33,10.38,1292800.0,7.8671,7.9051,7.8595,7.8975,1292800.0
2004-11-04 09:30:00,10.38,10.4,10.35,10.39,972000.0,7.8975,7.9127,7.8747,7.9051,972000.0
2004-11-04 10:00:00,10.39,10.39,10.36,10.36,699200.0,7.9051,7.9051,7.8823,7.8823,699200.0
2004-11-04 10:30:00,10.36,10.38,10.35,10.38,1544000.0,7.8823,7.8975,7.8747,7.8975,1544000.0
2004-11-04 11:00:00,10.38,10.45,10.37,10.45,803200.0,7.8975,7.9508,7.8899,7.9508,803200.0
2004-11-04 11:30:00,10.45,10.48,10.45,10.46,716000.0,7.9508,7.9736,7.9508,7.9584,716000.0
2004-11-04 12:00:00,10.46,10.56,10.46,10.55,1480000.0,7.9584,8.0345,7.9584,8.0269,1480000.0
2004-11-04 12:30:00,10.55,10.59,10.54,10.58,883200.0,8.0269,8.0573,8.0193,8.0497,883200.0
2004-11-04 13:00:00,10.58,10.58,10.56,10.56,1166400.0,8.0497,8.0497,8.0345,8.0345,1166400.0
2004-11-04 13:30:00,10.56,10.6,10.56,10.59,788000.0,8.0345,8.0649,8.0345,8.0573,788000.0
2004-11-04 14:00:00,10.59,10.6,10.56,10.58,784000.0,8.0573,8.0649,8.0345,8.0497,784000.0
2004-11-04 14:30:00,10.57,10.6,10.57,10.59,916800.0,8.0421,8.0649,8.0421,8.0573,916800.0
2004-11-04 15:00:00,10.59,10.62,10.59,10.59,773600.0,8.0573,8.0801,8.0573,8.0573,773600.0
2004-11-04 15:30:00,10.59,10.66,10.57,10.65,2835200.0,8.0573,8.1106,8.0421,8.1029,2835200.0
2004-11-05 09:30:00,10.67,10.72,10.67,10.72,847200.0,8.1182,8.1562,8.1182,8.1562,847200.0
2004-11-05 10:00:00,10.72,10.75,10.69,10.75,1004800.0,8.1562,8.179,8.1334,8.179,1004800.0
2004-11-05 10:30:00,10.74,10.75,10.72,10.72,484800.0,8.1714,8.179,8.1562,8.1562,484800.0
2004-11-05 11:00:00,10.73,10.74,10.67,10.68,548800.0,8.1638,8.1714,8.1182,8.1258,548800.0
2004-11-05 11:30:00,10.68,10.68,10.64,10.66,1764800.0,8.1258,8.1258,8.0953,8.1106,1764800.0
2004-11-05 12:00:00,10.66,10.73,10.66,10.73,892800.0,8.1106,8.1638,8.1106,8.1638,892800.0
2004-11-05 12:30:00,10.73,10.75,10.72,10.73,421600.0,8.1638,8.179,8.1562,8.1638,421600.0
2004-11-05 13:00:00,10.73,10.75,10.72,10.75,271200.0,8.1638,8.179,8.1562,8.179,271200.0
2004-11-05 13:30:00,10.75,10.75,10.73,10.74,628800.0,8.179,8.179,8.1638,8.1714,628800.0
2004-11-05 14:00:00,10.74,10.75,10.73,10.74,549600.0,8.1714,8.179,8.1638,8.1714,549600.0
2004-11-05 14:30:00,10.74,10.75,10.73,10.73,667200.0,8.1714,8.179,8.1638,8.1638,667200.0
2004-11-05 15:00:00,10.74,10.78,10.72,10.77,1257600.0,8.1714,8.2019,8.1562,8.1942,1257600.0
2004-11-05 15:30:00,10.77,10.81,10.76,10.76,1592800.0,8.1942,8.2247,8.1866,8.1866,1592800.0
2004-11-08 09:30:00,10.7,10.76,10.69,10.7,1360800.0,8.141,8.1866,8.1334,8.141,1360800.0
2004-11-08 10:00:00,10.7,10.7,10.68,10.7,1138400.0,8.141,8.141,8.1258,8.141,1138400.0
2004-11-08 10:30:00,10.7,10.7,10.67,10.69,759200.0,8.141,8.141,8.1182,8.1334,759200.0
2004-11-08 11:00:00,10.69,10.69,10.66,10.67,669600.0,8.1334,8.1334,8.1106,8.1182,669600.0
2004-11-08 11:30:00,10.67,10.67,10.62,10.62,571200.0,8.1182,8.1182,8.0801,8.0801,571200.0
2004-11-08 12:00:00,10.62,10.63,10.6,10.61,748800.0,8.0801,8.0877,8.0649,8.0725,748800.0
2004-11-08 12:30:00,10.61,10.62,10.6,10.61,836800.0,8.0725,8.0801,8.0649,8.0725,836800.0
2004-11-08 13:00:00,10.61,10.61,10.58,10.59,846400.0,8.0725,8.0725,8.0497,8.0573,846400.0
2004-11-08 13:30:00,10.59,10.59,10.56,10.56,928000.0,8.0573,8.0573,8.0345,8.0345,928000.0
2004-11-08 14:00:00,10.56,10.56,10.53,10.53,1100000.0,8.0345,8.0345,8.0116,8.0116,1100000.0
2004-11-08 14:30:00,10.53,10.57,10.53,10.57,1116800.0,8.0116,8.0421,8.0116,8.0421,1116800.0
2004-11-08 15:00:00,10.57,10.6,10.57,10.6,1421600.0,8.0421,8.0649,8.0421,8.0649,1421600.0
2004-11-08 15:30:00,10.6,10.61,10.58,10.58,1388800.0,8.0649,8.0725,8.0497,8.0497,1388800.0
2004-11-09 09:30:00,10.56,10.61,10.54,10.57,1047200.0,8.0345,8.0725,8.0193,8.0421,1047200.0
2004-11-09 10:00:00,10.58,10.58,10.54,10.57,1245600.0,8.0497,8.0497,8.0193,8.0421,1245600.0
2004-11-09 10:30:00,10.57,10.59,10.57,10.59,494400.0,8.0421,8.0573,8.0421,8.0573,494400.0
2004-11-09 11:00:00,10.59,10.61,10.58,10.58,359200.0,8.0573,8.0725,8.0497,8.0497,359200.0
2004-11-09 11:30:00,10.59,10.59,10.57,10.59,268800.0,8.0573,8.0573,8.0421,8.0573,268800.0
2004-11-09 12:00:00,10.59,10.6,10.58,10.6,396000.0,8.0573,8.0649,8.0497,8.0649,396000.0
2004-11-09 12:30:00,10.6,10.61,10.59,10.59,265600.0,8.0649,8.0725,8.0573,8.0573,265600.0
2004-11-09 13:00:00,10.59,10.6,10.58,10.59,368000.0,8.0573,8.0649,8.0497,8.0573,368000.0
2004-11-09 13:30:00,10.59,10.59,10.57,10.59,330400.0,8.0573,8.0573,8.0421,8.0573,330400.0
2004-11-09 14:00:00,10.59,10.61,10.58,10.59,552800.0,8.0573,8.0725,8.0497,8.0573,552800.0
2004-11-09 14:30:00,10.59,10.6,10.57,10.58,608000.0,8.0573,8.0649,8.0421,8.0497,608000.0
2004-11-09 15:00:00,10.58,10.58,10.56,10.58,772000.0,8.0497,8.0497,8.0345,8.0497,772000.0
2004-11-09 15:30:00,10.58,10.61,10.57,10.6,516800.0,8.0497,8.0725,8.0421,8.0649,516800.0
2004-11-10 09:30:00,10.59,10.64,10.57,10.59,609600.0,8.0573,8.0953,8.0421,8.0573,609600.0
2004-11-10 10:00:00,10.58,10.6,10.56,10.57,420000.0,8.0497,8.0649,8.0345,8.0421,420000.0
2004-11-10 10:30:00,10.57,10.61,10.55,10.59,591200.0,8.0421,8.0725,8.0269,8.0573,591200.0
2004-11-10 11:00:00,10.6,10.6,10.57,10.58,236800.0,8.0649,8.0649,8.0421,8.0497,236800.0
2004-11-10 11:30:00,10.58,10.6,10.58,10.6,241600.0,8.0497,8.0649,8.0497,8.0649,241600.0
2004-11-10 12:00:00,10.6,10.61,10.58,10.58,210400.0,8.0649,8.0725,8.0497,8.0497,210400.0
2004-11-10 12:30:00,10.58,10.59,10.57,10.58,171200.0,8.0497,8.0573,8.0421,8.0497,171200.0
2004-11-10 13:00:00,10.58,10.59,10.57,10.58,198400.0,8.0497,8.0573,8.0421,8.0497,198400.0
2004-11-10 13:30:00,10.58,10.59,10.57,10.59,203200.0,8.0497,8.0573,8.0421,8.0573,203200.0
2004-11-10 14:00:00,10.59,10.61,10.54,10.58,504800.0,8.0573,8.0725,8.0193,8.0497,504800.0
2004-11-10 14:30:00,10.58,10.6,10.57,10.58,376800.0,8.0497,8.0649,8.0421,8.0497,376800.0
2004-11-10 15:00:00,10.58,10.58,10.54,10.57,372000.0,8.0497,8.0497,8.0193,8.0421,372000.0
2004-11-10 15:30:00,10.56,10.56,10.54,10.55,648800.0,8.0345,8.0345,8.0193,8.0269,648800.0
2004-11-11 09:30:00,10.59,10.61,10.58,10.61,564800.0,8.0573,8.0725,8.0497,8.0725,564800.0
2004-11-11 10:00:00,10.61,10.62,10.59,10.61,605600.0,8.0725,8.0801,8.0573,8.0725,605600.0
2004-11-11 10:30:00,10.61,10.62,10.56,10.6,384000.0,8.0725,8.0801,8.0345,8.0649,384000.0
2004-11-11 11:00:00,10.6,10.6,10.59,10.6,219200.0,8.0649,8.0649,8.0573,8.0649,219200.0
2004-11-11 11:30:00,10.59,10.6,10.59,10.59,264800.0,8.0573,8.0649,8.0573,8.0573,264800.0
2004-11-11 12:00:00,10.6,10.63,10.59,10.63,255200.0,8.0649,8.0877,8.0573,8.0877,255200.0
2004-11-11 12:30:00,10.63,10.63,10.61,10.62,396000.0,8.0877,8.0877,8.0725,8.0801,396000.0
2004-11-11 13:00:00,10.62,10.62,10.6,10.61,239200.0,8.0801,8.0801,8.0649,8.0725,239200.0
2004-11-11 13:30:00,10.61,10.61,10.59,10.61,204000.0,8.0725,8.0725,8.0573,8.0725,204000.0
2004-11-11 14:00:00,10.61,10.66,10.61,10.64,792800.0,8.0725,8.1106,8.0725,8.0953,792800.0
2004-11-11 14:30:00,10.64,10.65,10.63,10.64,464800.0,8.0953,8.1029,8.0877,8.0953,464800.0
2004-11-11 15:00:00,10.64,10.66,10.64,10.64,412000.0,8.0953,8.1106,8.0953,8.0953,412000.0
2004-11-11 15:30:00,10.64,10.66,10.63,10.63,1278400.0,8.0953,8.1106,8.0877,8.0877,1278400.0
2004-11-12 09:30:00,10.64,10.68,10.63,10.65,515200.0,8.0953,8.1258,8.0877,8.1029,515200.0
2004-11-12 10:00:00,10.65,10.71,10.64,10.67,452800.0,8.1029,8.1486,8.0953,8.1182,452800.0
2004-11-12 10:30:00,10.67,10.68,10.65,10.65,187200.0,8.1182,8.1258,8.1029,8.1029,187200.0
2004-11-12 11:00:00,10.65,10.71,10.65,10.7,296800.0,8.1029,8.1486,8.1029,8.141,296800.0
2004-11-12 11:30:00,10.7,10.71,10.68,10.69,446400.0,8.141,8.1486,8.1258,8.1334,446400.0
2004-11-12 12:00:00,10.69,10.73,10.69,10.73,319200.0,8.1334,8.1638,8.1334,8.1638,319200.0
2004-11-12 12:30:00,10.73,10.75,10.72,10.72,513600.0,8.1638,8.179,8.1562,8.1562,513600.0
2004-11-12 13:00:00,10.72,10.75,10.72,10.74,370400.0,8.1562,8.179,8.1562,8.1714,370400.0
2004-11-12 13:30:00,10.74,10.75,10.74,10.74,247200.0,8.1714,8.179,8.1714,8.1714,247200.0
2004-11-12 14:00:00,10.74,10.76,10.74,10.76,395200.0,8.1714,8.1866,8.1714,8.1866,395200.0
2004-11-12 14:30:00,10.76,10.81,10.76,10.78,639200.0,8.1866,8.2247,8.1866,8.2019,639200.0
2004-11-12 15:00:00,10.78,10.79,10.77,10.79,622400.0,8.2019,8.2095,8.1942,8.2095,622400.0
2004-11-12 15:30:00,10.79,10.81,10.79,10.8,1362400.0,8.2095,8.2247,8.2095,8.2171,1362400.0
2004-11-15 09:30:00,10.77,10.85,10.75,10.83,504000.0,8.1942,8.2551,8.179,8.2399,504000.0
2004-11-15 10:00:00,10.83,10.86,10.83,10.84,328000.0,8.2399,8.2627,8.2399,8.2475,328000.0
2004-11-15 10:30:00,10.84,10.84,10.82,10.83,291200.0,8.2475,8.2475,8.2323,8.2399,291200.0
2004-11-15 11:00:00,10.83,10.87,10.82,10.87,246400.0,8.2399,8.2703,8.2323,8.2703,246400.0
2004-11-15 11:30:00,10.87,10.88,10.84,10.85,268000.0,8.2703,8.2779,8.2475,8.2551,268000.0
2004-11-15 12:00:00,10.85,10.85,10.84,10.84,296800.0,8.2551,8.2551,8.2475,8.2475,296800.0
2004-11-15 12:30:00,10.84,10.88,10.84,10.88,225600.0,8.2475,8.2779,8.2475,8.2779,225600.0
2004-11-15 13:00:00,10.88,10.88,10.86,10.86,184800.0,8.2779,8.2779,8.2627,8.2627,184800.0
2004-11-15 13:30:00,10.86,10.87,10.84,10.84,156800.0,8.2627,8.2703,8.2475,8.2475,156800.0
2004-11-15 14:00:00,10.84,10.85,10.83,10.85,298400.0,8.2475,8.2551,8.2399,8.2551,298400.0
2004-11-15 14:30:00,10.85,10.85,10.82,10.82,311200.0,8.2551,8.2551,8.2323,8.2323,311200.0
2004-11-15 15:00:00,10.82,10.85,10.82,10.84,295200.0,8.2323,8.2551,8.2323,8.2475,295200.0
2004-11-15 15:30:00,10.84,10.84,10.8,10.81,827200.0,8.2475,8.2475,8.2171,8.2247,827200.0
2004-11-16 09:30:00,10.81,10.81,10.76,10.77,405600.0,8.2247,8.2247,8.1866,8.1942,405600.0
2004-11-16 10:00:00,10.76,10.77,10.72,10.72,795200.0,8.1866,8.1942,8.1562,8.1562,795200.0
2004-11-16 10:30:00,10.73,10.74,10.69,10.74,370400.0,8.1638,8.1714,8.1334,8.1714,370400.0
2004-11-16 11:00:00,10.74,10.74,10.7,10.72,307200.0,8.1714,8.1714,8.141,8.1562,307200.0
2004-11-16 11:30:00,10.72,10.75,10.7,10.71,514400.0,8.1562,8.179,8.141,8.1486,514400.0
2004-11-16 12:00:00,10.71,10.72,10.7,10.72,511200.0,8.1486,8.1562,8.141,8.1562,511200.0
2004-11-16 12:30:00,10.72,10.73,10.7,10.71,281600.0,8.1562,8.1638,8.141,8.1486,281600.0
2004-11-16 13:00:00,10.71,10.73,10.69,10.71,414400.0,8.1486,8.1638,8.1334,8.1486,414400.0
2004-11-16 13:30:00,10.71,10.72,10.7,10.7,370400.0,8.1486,8.1562,8.141,8.141,370400.0
2004-11-16 14:00:00,10.7,10.73,10.7,10.72,244800.0,8.141,8.1638,8.141,8.1562,244800.0
2004-11-16 14:30:00,10.72,10.73,10.71,10.72,343200.0,8.1562,8.1638,8.1486,8.1562,343200.0
2004-11-16 15:00:00,10.72,10.72,10.71,10.71,393600.0,8.1562,8.1562,8.1486,8.1486,393600.0
2004-11-16 15:30:00,10.71,10.71,10.67,10.69,1280800.0,8.1486,8.1486,8.1182,8.1334,1280800.0
2004-11-17 09:30:00,10.7,10.84,10.7,10.83,759200.0,8.141,8.2475,8.141,8.2399,759200.0
2004-11-17 10:00:00,10.83,10.93,10.82,10.92,608800.0,8.2399,8.316,8.2323,8.3084,608800.0
2004-11-17 10:30:00,10.92,10.92,10.84,10.85,339200.0,8.3084,8.3084,8.2475,8.2551,339200.0
2004-11-17 11:00:00,10.84,10.85,10.82,10.85,346400.0,8.2475,8.2551,8.2323,8.2551,346400.0
2004-11-17 11:30:00,10.84,10.85,10.84,10.85,756800.0,8.2475,8.2551,8.2475,8.2551,756800.0
2004-11-17 12:00:00,10.85,10.87,10.85,10.86,185600.0,8.2551,8.2703,8.2551,8.2627,185600.0
2004-11-17 12:30:00,10.86,10.88,10.85,10.87,291200.0,8.2627,8.2779,8.2551,8.2703,291200.0
2004-11-17 13:00:00,10.87,10.87,10.85,10.85,238400.0,8.2703,8.2703,8.2551,8.2551,238400.0
2004-11-17 13:30:00,10.85,10.85,10.82,10.83,192800.0,8.2551,8.2551,8.2323,8.2399,192800.0
2004-11-17 14:00:00,10.83,10.83,10.77,10.78,556800.0,8.2399,8.2399,8.1942,8.2019,556800.0
2004-11-17 14:30:00,10.78,10.79,10.76,10.79,422400.0,8.2019,8.2095,8.1866,8.2095,422400.0
2004-11-17 15:00:00,10.79,10.79,10.71,10.72,443200.0,8.2095,8.2095,8.1486,8.1562,443200.0
2004-11-17 15:30:00,10.72,10.75,10.71,10.75,1097600.0,8.1562,8.179,8.1486,8.179,1097600.0
2004-11-18 09:30:00,10.76,10.77,10.71,10.75,427200.0,8.1866,8.1942,8.1486,8.179,427200.0
2004-11-18 10:00:00,10.75,10.8,10.74,10.78,384800.0,8.179,8.2171,8.1714,8.2019,384800.0
2004-11-18 10:30:00,10.78,10.84,10.75,10.83,357600.0,8.2019,8.2475,8.179,8.2399,357600.0
2004-11-18 11:00:00,10.83,10.87,10.82,10.87,369600.0,8.2399,8.2703,8.2323,8.2703,369600.0
2004-11-18 11:30:00,10.87,10.89,10.86,10.88,1613600.0,8.2703,8.2855,8.2627,8.2779,1613600.0
2004-11-18 12:00:00,10.88,10.93,10.88,10.92,499200.0,8.2779,8.316,8.2779,8.3084,499200.0
2004-11-18 12:30:00,10.92,10.92,10.9,10.92,385600.0,8.3084,8.3084,8.2932,8.3084,385600.0
2004-11-18 13:00:00,10.91,10.91,10.88,10.9,351200.0,8.3008,8.3008,8.2779,8.2932,351200.0
2004-11-18 13:30:00,10.9,10.94,10.9,10.94,782400.0,8.2932,8.3236,8.2932,8.3236,782400.0
2004-11-18 14:00:00,10.94,10.96,10.94,10.95,746400.0,8.3236,8.3388,8.3236,8.3312,746400.0
2004-11-18 14:30:00,10.95,10.97,10.93,10.97,545600.0,8.3312,8.3464,8.316,8.3464,545600.0
2004-11-18 15:00:00,10.97,10.97,10.9,10.92,1355200.0,8.3464,8.3464,8.2932,8.3084,1355200.0
2004-11-18 15:30:00,10.92,10.93,10.63,10.63,12734400.0,8.3084,8.316,8.0877,8.0877,12734400.0
2004-11-19 09:30:00,10.55,10.58,10.29,10.4,12267200.0,8.0269,8.0497,7.829,7.9127,12267200.0
2004-11-19 10:00:00,10.39,10.4,10.19,10.29,8160800.0,7.9051,7.9127,7.753,7.829,8160800.0
2004-11-19 10:30:00,10.29,10.38,10.29,10.36,5108000.0,7.829,7.8975,7.829,7.8823,5108000.0
2004-11-19 11:00:00,10.36,10.41,10.3,10.34,2155200.0,7.8823,7.9203,7.8367,7.8671,2155200.0
2004-11-19 11:30:00,10.34,10.36,10.28,10.3,1908000.0,7.8671,7.8823,7.8214,7.8367,1908000.0
2004-11-19 12:00:00,10.29,10.31,10.28,10.3,1029600.0,7.829,7.8443,7.8214,7.8367,1029600.0
2004-11-19 12:30:00,10.3,10.31,10.29,10.3,840000.0,7.8367,7.8443,7.829,7.8367,840000.0
2004-11-19 13:00:00,10.3,10.31,10.28,10.29,1068800.0,7.8367,7.8443,7.8214,7.829,1068800.0
2004-11-19 13:30:00,10.29,10.34,10.28,10.33,721600.0,7.829,7.8671,7.8214,7.8595,721600.0
2004-11-19 14:00:00,10.33,10.34,10.32,10.33,721600.0,7.8595,7.8671,7.8519,7.8595,721600.0
2004-11-19 14:30:00,10.33,10.45,10.33,10.42,2112000.0,7.8595,7.9508,7.8595,7.928,2112000.0
2004-11-19 15:00:00,10.42,10.44,10.37,10.37,1300800.0,7.928,7.9432,7.8899,7.8899,1300800.0
2004-11-19 15:30:00,10.37,10.4,10.3,10.31,2352000.0,7.8899,7.9127,7.8367,7.8443,2352000.0
2004-11-22 09:30:00,10.39,10.39,10.28,10.34,1659200.0,7.9051,7.9051,7.8214,7.8671,1659200.0
2004-11-22 10:00:00,10.34,10.49,10.33,10.47,1964000.0,7.8671,7.9812,7.8595,7.966,1964000.0
2004-11-22 10:30:00,10.46,10.48,10.44,10.47,1496800.0,7.9584,7.9736,7.9432,7.966,1496800.0
2004-11-22 11:00:00,10.47,10.47,10.44,10.45,760800.0,7.966,7.966,7.9432,7.9508,760800.0
2004-11-22 11:30:00,10.45,10.45,10.41,10.41,528000.0,7.9508,7.9508,7.9203,7.9203,528000.0
2004-11-22 12:00:00,10.41,10.41,10.4,10.4,464800.0,7.9203,7.9203,7.9127,7.9127,464800.0
2004-11-22 12:30:00,10.4,10.42,10.4,10.42,296800.0,7.9127,7.928,7.9127,7.928,296800.0
2004-11-22 13:00:00,10.42,10.44,10.42,10.43,390400.0,7.928,7.9432,7.928,7.9356,390400.0
2004-11-22 13:30:00,10.43,10.45,10.43,10.45,370400.0,7.9356,7.9508,7.9356,7.9508,370400.0
2004-11-22 14:00:00,10.45,10.47,10.45,10.47,671200.0,7.9508,7.966,7.9508,7.966,671200.0
2004-11-22 14:30:00,10.47,10.51,10.46,10.46,1105600.0,7.966,7.9964,7.9584,7.9584,1105600.0
2004-11-22 15:00:00,10.46,10.48,10.45,10.47,638400.0,7.9584,7.9736,7.9508,7.966,638400.0
2004-11-22 15:30:00,10.47,10.47,10.45,10.46,915200.0,7.966,7.966,7.9508,7.9584,915200.0
2004-11-23 09:30:00,10.49,10.53,10.42,10.47,560000.0,7.9812,8.0116,7.928,7.966,560000.0
2004-11-23 10:00:00,10.47,10.54,10.47,10.53,677600.0,7.966,8.0193,7.966,8.0116,677600.0
2004-11-23 10:30:00,10.53,10.54,10.52,10.53,517600.0,8.0116,8.0193,8.004,8.0116,517600.0
2004-11-23 11:00:00,10.53,10.56,10.52,10.56,428800.0,8.0116,8.0345,8.004,8.0345,428800.0
2004-11-23 11:30:00,10.56,10.57,10.54,10.55,309600.0,8.0345,8.0421,8.0193,8.0269,309600.0
2004-11-23 12:00:00,10.55,10.58,10.54,10.57,369600.0,8.0269,8.0497,8.0193,8.0421,369600.0
2004-11-23 12:30:00,10.57,10.58,10.55,10.56,218400.0,8.0421,8.0497,8.0269,8.0345,218400.0
2004-11-23 13:00:00,10.56,10.57,10.53,10.56,254400.0,8.0345,8.0421,8.0116,8.0345,254400.0
2004-11-23 13:30:00,10.56,10.56,10.54,10.56,379200.0,8.0345,8.0345,8.0193,8.0345,379200.0
2004-11-23 14:00:00,10.56,10.61,10.56,10.61,435200.0,8.0345,8.0725,8.0345,8.0725,435200.0
2004-11-23 14:30:00,10.61,10.62,10.59,10.61,692800.0,8.0725,8.0801,8.0573,8.0725,692800.0
2004-11-23 15:00:00,10.61,10.62,10.59,10.61,1196800.0,8.0725,8.0801,8.0573,8.0725,1196800.0
2004-11-23 15:30:00,10.61,10.61,10.6,10.6,794400.0,8.0725,8.0725,8.0649,8.0649,794400.0
2004-11-24 09:30:00,10.64,10.68,10.63,10.67,738400.0,8.0953,8.1258,8.0877,8.1182,738400.0
2004-11-24 10:00:00,10.67,10.67,10.63,10.63,720800.0,8.1182,8.1182,8.0877,8.0877,720800.0
2004-11-24 10:30:00,10.63,10.66,10.6,10.65,821600.0,8.0877,8.1106,8.0649,8.1029,821600.0
2004-11-24 11:00:00,10.65,10.68,10.64,10.68,243200.0,8.1029,8.1258,8.0953,8.1258,243200.0
2004-11-24 11:30:00,10.68,10.69,10.66,10.69,1012800.0,8.1258,8.1334,8.1106,8.1334,1012800.0
2004-11-24 12:00:00,10.68,10.69,10.67,10.67,154400.0,8.1258,8.1334,8.1182,8.1182,154400.0
2004-11-24 12:30:00,10.66,10.68,10.66,10.67,127200.0,8.1106,8.1258,8.1106,8.1182,127200.0
2004-11-24 13:00:00,10.67,10.69,10.67,10.68,174400.0,8.1182,8.1334,8.1182,8.1258,174400.0
2004-11-24 13:30:00,10.68,10.69,10.67,10.67,185600.0,8.1258,8.1334,8.1182,8.1182,185600.0
2004-11-24 14:00:00,10.67,10.68,10.65,10.67,306400.0,8.1182,8.1258,8.1029,8.1182,306400.0
2004-11-24 14:30:00,10.67,10.68,10.67,10.68,304800.0,8.1182,8.1258,8.1182,8.1258,304800.0
2004-11-24 15:00:00,10.68,10.69,10.67,10.68,294400.0,8.1258,8.1334,8.1182,8.1258,294400.0
2004-11-24 15:30:00,10.69,10.69,10.66,10.68,823200.0,8.1334,8.1334,8.1106,8.1258,823200.0
2004-11-26 09:30:00,10.68,10.75,10.68,10.74,576800.0,8.1258,8.179,8.1258,8.1714,576800.0
2004-11-26 10:00:00,10.74,10.75,10.73,10.74,162400.0,8.1714,8.179,8.1638,8.1714,162400.0
2004-11-26 10:30:00,10.73,10.74,10.72,10.73,192800.0,8.1638,8.1714,8.1562,8.1638,192800.0
2004-11-26 11:00:00,10.73,10.74,10.7,10.7,368000.0,8.1638,8.1714,8.141,8.141,368000.0
2004-11-26 11:30:00,10.7,10.7,10.63,10.63,1005600.0,8.141,8.141,8.0877,8.0877,1005600.0
2004-11-26 12:00:00,10.63,10.64,10.63,10.63,434400.0,8.0877,8.0953,8.0877,8.0877,434400.0
2004-11-26 12:30:00,10.63,10.65,10.63,10.64,497600.0,8.0877,8.1029,8.0877,8.0953,497600.0
2004-11-26 13:00:00,10.64,10.64,10.64,10.64,59200.0,8.0953,8.0953,8.0953,8.0953,59200.0
2004-11-26 13:30:00,10.64,10.64,10.64,10.64,1600.0,8.0953,8.0953,8.0953,8.0953,1600.0
2004-11-26 14:00:00,10.64,10.64,10.64,10.64,0.0,8.0953,8.0953,8.0953,8.0953,0.0
2004-11-26 14:30:00,10.64,10.64,10.64,10.64,0.0,8.0953,8.0953,8.0953,8.0953,0.0
2004-11-26 15:00:00,10.64,10.64,10.64,10.64,0.0,8.0953,8.0953,8.0953,8.0953,0.0
2004-11-26 15:30:00,10.64,10.64,10.64,10.64,0.0,8.0953,8.0953,8.0953,8.0953,0.0
2004-11-29 09:30:00,10.66,10.7,10.66,10.69,1174400.0,8.1106,8.141,8.1106,8.1334,1174400.0
2004-11-29 10:00:00,10.69,10.74,10.69,10.71,1153600.0,8.1334,8.1714,8.1334,8.1486,1153600.0
2004-11-29 10:30:00,10.71,10.76,10.7,10.72,810400.0,8.1486,8.1866,8.141,8.1562,810400.0
2004-11-29 11:00:00,10.72,10.73,10.68,10.69,700800.0,8.1562,8.1638,8.1258,8.1334,700800.0
2004-11-29 11:30:00,10.69,10.7,10.67,10.7,561600.0,8.1334,8.141,8.1182,8.141,561600.0
2004-11-29 12:00:00,10.69,10.7,10.68,10.69,263200.0,8.1334,8.141,8.1258,8.1334,263200.0
2004-11-29 12:30:00,10.69,10.7,10.68,10.68,192800.0,8.1334,8.141,8.1258,8.1258,192800.0
2004-11-29 13:00:00,10.68,10.71,10.68,10.7,236800.0,8.1258,8.1486,8.1258,8.141,236800.0
2004-11-29 13:30:00,10.69,10.71,10.69,10.7,225600.0,8.1334,8.1486,8.1334,8.141,225600.0
2004-11-29 14:00:00,10.71,10.72,10.69,10.7,243200.0,8.1486,8.1562,8.1334,8.141,243200.0
2004-11-29 14:30:00,10.7,10.77,10.7,10.74,578400.0,8.141,8.1942,8.141,8.1714,578400.0
2004-11-29 15:00:00,10.74,10.75,10.72,10.72,421600.0,8.1714,8.179,8.1562,8.1562,421600.0
2004-11-29 15:30:00,10.72,10.75,10.71,10.72,737600.0,8.1562,8.179,8.1486,8.1562,737600.0
2004-11-30 09:30:00,10.72,10.78,10.71,10.74,1047200.0,8.1562,8.2019,8.1486,8.1714,1047200.0
2004-11-30 10:00:00,10.74,10.78,10.69,10.69,639200.0,8.1714,8.2019,8.1334,8.1334,639200.0
2004-11-30 10:30:00,10.69,10.7,10.65,10.66,691200.0,8.1334,8.141,8.1029,8.1106,691200.0
2004-11-30 11:00:00,10.66,10.68,10.65,10.65,444000.0,8.1106,8.1258,8.1029,8.1029,444000.0
2004-11-30 11:30:00,10.65,10.66,10.59,10.59,663200.0,8.1029,8.1106,8.0573,8.0573,663200.0
2004-11-30 12:00:00,10.59,10.62,10.58,10.6,654400.0,8.0573,8.0801,8.0497,8.0649,654400.0
2004-11-30 12:30:00,10.59,10.61,10.58,10.58,466400.0,8.0573,8.0725,8.0497,8.0497,466400.0
2004-11-30 13:00:00,10.58,10.59,10.56,10.56,482400.0,8.0497,8.0573,8.0345,8.0345,482400.0
2004-11-30 13:30:00,10.56,10.58,10.55,10.56,468800.0,8.0345,8.0497,8.0269,8.0345,468800.0
2004-11-30 14:00:00,10.57,10.59,10.56,10.56,270400.0,8.0421,8.0573,8.0345,8.0345,270400.0
2004-11-30 14:30:00,10.56,10.58,10.56,10.58,356800.0,8.0345,8.0497,8.0345,8.0497,356800.0
2004-11-30 15:00:00,10.58,10.6,10.57,10.59,369600.0,8.0497,8.0649,8.0421,8.0573,369600.0
2004-11-30 15:30:00,10.59,10.62,10.59,10.59,1224000.0,8.0573,8.0801,8.0573,8.0573,1224000.0
2004-12-01 09:30:00,10.6,10.69,10.6,10.68,499200.0,8.0649,8.1334,8.0649,8.1258,499200.0
2004-12-01 10:00:00,10.68,10.69,10.63,10.68,610400.0,8.1258,8.1334,8.0877,8.1258,610400.0
2004-12-01 10:30:00,10.67,10.72,10.67,10.7,388800.0,8.1182,8.1562,8.1182,8.141,388800.0
2004-12-01 11:00:00,10.7,10.71,10.69,10.7,274400.0,8.141,8.1486,8.1334,8.141,274400.0
2004-12-01 11:30:00,10.7,10.73,10.7,10.72,337600.0,8.141,8.1638,8.141,8.1562,337600.0
2004-12-01 12:00:00,10.72,10.8,10.72,10.79,506400.0,8.1562,8.2171,8.1562,8.2095,506400.0
2004-12-01 12:30:00,10.79,10.82,10.79,10.81,398400.0,8.2095,8.2323,8.2095,8.2247,398400.0
2004-12-01 13:00:00,10.81,10.82,10.8,10.8,360800.0,8.2247,8.2323,8.2171,8.2171,360800.0
2004-12-01 13:30:00,10.8,10.8,10.77,10.79,310400.0,8.2171,8.2171,8.1942,8.2095,310400.0
2004-12-01 14:00:00,10.79,10.84,10.79,10.82,565600.0,8.2095,8.2475,8.2095,8.2323,565600.0
2004-12-01 14:30:00,10.82,10.84,10.82,10.83,328800.0,8.2323,8.2475,8.2323,8.2399,328800.0
2004-12-01 15:00:00,10.83,10.84,10.83,10.84,814400.0,8.2399,8.2475,8.2399,8.2475,814400.0
2004-12-01 15:30:00,10.84,10.84,10.81,10.82,1321600.0,8.2475,8.2475,8.2247,8.2323,1321600.0
2004-12-02 09:30:00,10.82,10.83,10.78,10.8,333600.0,8.2323,8.2399,8.2019,8.2171,333600.0
2004-12-02 10:00:00,10.79,10.81,10.74,10.78,450400.0,8.2095,8.2247,8.1714,8.2019,450400.0
2004-12-02 10:30:00,10.78,10.81,10.77,10.8,279200.0,8.2019,8.2247,8.1942,8.2171,279200.0
2004-12-02 11:00:00,10.8,10.86,10.8,10.86,432000.0,8.2171,8.2627,8.2171,8.2627,432000.0
2004-12-02 11:30:00,10.86,10.87,10.85,10.87,588000.0,8.2627,8.2703,8.2551,8.2703,588000.0
2004-12-02 12:00:00,10.87,10.89,10.87,10.89,471200.0,8.2703,8.2855,8.2703,8.2855,471200.0
2004-12-02 12:30:00,10.88,10.89,10.83,10.84,356000.0,8.2779,8.2855,8.2399,8.2475,356000.0
2004-12-02 13:00:00,10.84,10.84,10.81,10.81,665600.0,8.2475,8.2475,8.2247,8.2247,665600.0
2004-12-02 13:30:00,10.82,10.83,10.78,10.79,556000.0,8.2323,8.2399,8.2019,8.2095,556000.0
2004-12-02 14:00:00,10.79,10.81,10.79,10.81,449600.0,8.2095,8.2247,8.2095,8.2247,449600.0
2004-12-02 14:30:00,10.81,10.82,10.8,10.81,371200.0,8.2247,8.2323,8.2171,8.2247,371200.0
2004-12-02 15:00:00,10.81,10.84,10.81,10.83,332800.0,8.2247,8.2475,8.2247,8.2399,332800.0
2004-12-02 15:30:00,10.83,10.85,10.82,10.84,451200.0,8.2399,8.2551,8.2323,8.2475,451200.0
2004-12-03 09:30:00,10.81,10.89,10.8,10.8,433600.0,8.2247,8.2855,8.2171,8.2171,433600.0
2004-12-03 10:00:00,10.8,10.86,10.77,10.81,696000.0,8.2171,8.2627,8.1942,8.2247,696000.0
2004-12-03 10:30:00,10.8,10.81,10.76,10.79,428000.0,8.2171,8.2247,8.1866,8.2095,428000.0
2004-12-03 11:00:00,10.79,10.85,10.79,10.84,435200.0,8.2095,8.2551,8.2095,8.2475,435200.0
2004-12-03 11:30:00,10.85,10.86,10.83,10.85,484800.0,8.2551,8.2627,8.2399,8.2551,484800.0
2004-12-03 12:00:00,10.85,10.87,10.84,10.85,323200.0,8.2551,8.2703,8.2475,8.2551,323200.0
2004-12-03 12:30:00,10.85,10.86,10.81,10.81,311200.0,8.2551,8.2627,8.2247,8.2247,311200.0
2004-12-03 13:00:00,10.81,10.83,10.79,10.81,330400.0,8.2247,8.2399,8.2095,8.2247,330400.0
2004-12-03 13:30:00,10.81,10.82,10.8,10.81,188000.0,8.2247,8.2323,8.2171,8.2247,188000.0
2004-12-03 14:00:00,10.8,10.83,10.8,10.83,254400.0,8.2171,8.2399,8.2171,8.2399,254400.0
2004-12-03 14:30:00,10.83,10.83,10.8,10.81,232800.0,8.2399,8.2399,8.2171,8.2247,232800.0
2004-12-03 15:00:00,10.81,10.83,10.8,10.82,203200.0,8.2247,8.2399,8.2171,8.2323,203200.0
2004-12-03 15:30:00,10.82,10.86,10.82,10.84,559200.0,8.2323,8.2627,8.2323,8.2475,559200.0
2004-12-06 09:30:00,10.81,10.84,10.71,10.84,938400.0,8.2247,8.2475,8.1486,8.2475,938400.0
2004-12-06 10:00:00,10.84,10.88,10.83,10.87,666400.0,8.2475,8.2779,8.2399,8.2703,666400.0
2004-12-06 10:30:00,10.87,10.88,10.84,10.85,778400.0,8.2703,8.2779,8.2475,8.2551,778400.0
2004-12-06 11:00:00,10.85,10.85,10.83,10.83,581600.0,8.2551,8.2551,8.2399,8.2399,581600.0
2004-12-06 11:30:00,10.83,10.85,10.81,10.82,259200.0,8.2399,8.2551,8.2247,8.2323,259200.0
2004-12-06 12:00:00,10.82,10.83,10.81,10.83,466400.0,8.2323,8.2399,8.2247,8.2399,466400.0
2004-12-06 12:30:00,10.83,10.83,10.8,10.81,298400.0,8.2399,8.2399,8.2171,8.2247,298400.0
2004-12-06 13:00:00,10.81,10.83,10.8,10.82,208000.0,8.2247,8.2399,8.2171,8.2323,208000.0
2004-12-06 13:30:00,10.82,10.82,10.81,10.81,188000.0,8.2323,8.2323,8.2247,8.2247,188000.0
2004-12-06 14:00:00,10.81,10.83,10.81,10.83,382400.0,8.2247,8.2399,8.2247,8.2399,382400.0
2004-12-06 14:30:00,10.84,10.84,10.82,10.84,408000.0,8.2475,8.2475,8.2323,8.2475,408000.0
2004-12-06 15:00:00,10.85,10.85,10.81,10.81,256000.0,8.2551,8.2551,8.2247,8.2247,256000.0
2004-12-06 15:30:00,10.81,10.85,10.81,10.83,716800.0,8.2247,8.2551,8.2247,8.2399,716800.0
2004-12-07 09:30:00,10.78,10.87,10.77,10.86,555200.0,8.2019,8.2703,8.1942,8.2627,555200.0
2004-12-07 10:00:00,10.86,10.91,10.86,10.89,748800.0,8.2627,8.3008,8.2627,8.2855,748800.0
2004-12-07 10:30:00,10.89,10.9,10.87,10.89,782400.0,8.2855,8.2932,8.2703,8.2855,782400.0
2004-12-07 11:00:00,10.89,10.89,10.86,10.88,377600.0,8.2855,8.2855,8.2627,8.2779,377600.0
2004-12-07 11:30:00,10.88,10.89,10.86,10.86,546400.0,8.2779,8.2855,8.2627,8.2627,546400.0
2004-12-07 12:00:00,10.86,10.9,10.85,10.86,302400.0,8.2627,8.2932,8.2551,8.2627,302400.0
2004-12-07 12:30:00,10.85,10.85,10.83,10.85,435200.0,8.2551,8.2551,8.2399,8.2551,435200.0
2004-12-07 13:00:00,10.84,10.84,10.78,10.78,494400.0,8.2475,8.2475,8.2019,8.2019,494400.0
2004-12-07 13:30:00,10.78,10.81,10.76,10.8,437600.0,8.2019,8.2247,8.1866,8.2171,437600.0
2004-12-07 14:00:00,10.8,10.81,10.79,10.8,417600.0,8.2171,8.2247,8.2095,8.2171,417600.0
2004-12-07 14:30:00,10.8,10.81,10.78,10.78,505600.0,8.2171,8.2247,8.2019,8.2019,505600.0
2004-12-07 15:00:00,10.78,10.8,10.75,10.76,426400.0,8.2019,8.2171,8.179,8.1866,426400.0
2004-12-07 15:30:00,10.76,10.78,10.73,10.74,572800.0,8.1866,8.2019,8.1638,8.1714,572800.0
2004-12-08 09:30:00,10.75,10.76,10.7,10.73,526400.0,8.179,8.1866,8.141,8.1638,526400.0
2004-12-08 10:00:00,10.73,10.74,10.72,10.74,320800.0,8.1638,8.1714,8.1562,8.1714,320800.0
2004-12-08 10:30:00,10.74,10.76,10.72,10.72,323200.0,8.1714,8.1866,8.1562,8.1562,323200.0
2004-12-08 11:00:00,10.72,10.76,10.71,10.75,460800.0,8.1562,8.1866,8.1486,8.179,460800.0
2004-12-08 11:30:00,10.75,10.77,10.74,10.75,422400.0,8.179,8.1942,8.1714,8.179,422400.0
2004-12-08 12:00:00,10.74,10.85,10.74,10.85,417600.0,8.1714,8.2551,8.1714,8.2551,417600.0
2004-12-08 12:30:00,10.85,10.88,10.84,10.87,634400.0,8.2551,8.2779,8.2475,8.2703,634400.0
2004-12-08 13:00:00,10.87,10.88,10.86,10.87,372800.0,8.2703,8.2779,8.2627,8.2703,372800.0
2004-12-08 13:30:00,10.88,10.88,10.85,10.86,316800.0,8.2779,8.2779,8.2551,8.2627,316800.0
2004-12-08 14:00:00,10.86,10.86,10.82,10.84,549600.0,8.2627,8.2627,8.2323,8.2475,549600.0
2004-12-08 14:30:00,10.84,10.86,10.83,10.85,500000.0,8.2475,8.2627,8.2399,8.2551,500000.0
2004-12-08 15:00:00,10.85,10.87,10.83,10.84,620800.0,8.2551,8.2703,8.2399,8.2475,620800.0
2004-12-08 15:30:00,10.84,10.86,10.83,10.83,868000.0,8.2475,8.2627,8.2399,8.2399,868000.0
2004-12-09 09:30:00,10.86,10.96,10.85,10.94,782400.0,8.2863,8.3626,8.2787,8.3474,782400.0
2004-12-09 10:00:00,10.93,10.94,10.82,10.82,812800.0,8.3397,8.3474,8.2558,8.2558,812800.0
2004-12-09 10:30:00,10.81,10.82,10.79,10.81,537600.0,8.2482,8.2558,8.2329,8.2482,537600.0
2004-12-09 11:00:00,10.81,10.84,10.8,10.82,492800.0,8.2482,8.2711,8.2405,8.2558,492800.0
2004-12-09 11:30:00,10.82,10.86,10.82,10.86,448800.0,8.2558,8.2863,8.2558,8.2863,448800.0
2004-12-09 12:00:00,10.86,10.92,10.85,10.9,514400.0,8.2863,8.3321,8.2787,8.3168,514400.0
2004-12-09 12:30:00,10.91,10.92,10.9,10.91,400000.0,8.3245,8.3321,8.3168,8.3245,400000.0
2004-12-09 13:00:00,10.91,10.95,10.91,10.94,514400.0,8.3245,8.355,8.3245,8.3474,514400.0
2004-12-09 13:30:00,10.94,10.95,10.93,10.94,280000.0,8.3474,8.355,8.3397,8.3474,280000.0
2004-12-09 14:00:00,10.94,10.94,10.9,10.94,448000.0,8.3474,8.3474,8.3168,8.3474,448000.0
2004-12-09 14:30:00,10.93,10.97,10.93,10.96,819200.0,8.3397,8.3703,8.3397,8.3626,819200.0
2004-12-09 15:00:00,10.96,11.0,10.95,11.0,1300000.0,8.3626,8.3931,8.355,8.3931,1300000.0
2004-12-09 15:30:00,11.0,11.01,10.94,10.94,1669600.0,8.3931,8.4008,8.3474,8.3474,1669600.0
2004-12-10 09:30:00,10.94,10.97,10.89,10.96,644800.0,8.3474,8.3703,8.3092,8.3626,644800.0
2004-12-10 10:00:00,10.95,10.99,10.95,10.96,609600.0,8.355,8.3855,8.355,8.3626,609600.0
2004-12-10 10:30:00,10.95,11.0,10.94,10.98,452000.0,8.355,8.3931,8.3474,8.3779,452000.0
2004-12-10 11:00:00,10.98,11.02,10.97,10.99,416000.0,8.3779,8.4084,8.3703,8.3855,416000.0
2004-12-10 11:30:00,10.99,11.05,10.99,11.01,639200.0,8.3855,8.4313,8.3855,8.4008,639200.0
2004-12-10 12:00:00,11.01,11.02,11.0,11.01,428800.0,8.4008,8.4084,8.3931,8.4008,428800.0
2004-12-10 12:30:00,11.01,11.01,10.99,11.01,414400.0,8.4008,8.4008,8.3855,8.4008,414400.0
2004-12-10 13:00:00,11.01,11.02,10.99,11.0,466400.0,8.4008,8.4084,8.3855,8.3931,466400.0
2004-12-10 13:30:00,11.0,11.0,10.98,11.0,328800.0,8.3931,8.3931,8.3779,8.3931,328800.0
2004-12-10 14:00:00,11.0,11.0,10.95,10.96,405600.0,8.3931,8.3931,8.355,8.3626,405600.0
2004-12-10 14:30:00,10.96,10.97,10.95,10.95,252000.0,8.3626,8.3703,8.355,8.355,252000.0
2004-12-10 15:00:00,10.95,10.97,10.95,10.96,340800.0,8.355,8.3703,8.355,8.3626,340800.0
2004-12-10 15:30:00,10.96,10.99,10.91,10.91,856000.0,8.3626,8.3855,8.3245,8.3245,856000.0
2004-12-13 09:30:00,10.91,10.94,10.84,10.84,1033600.0,8.3245,8.3474,8.2711,8.2711,1033600.0
2004-12-13 10:00:00,10.84,10.84,10.77,10.79,1236800.0,8.2711,8.2711,8.2177,8.2329,1236800.0
2004-12-13 10:30:00,10.79,10.79,10.77,10.79,687200.0,8.2329,8.2329,8.2177,8.2329,687200.0
2004-12-13 11:00:00,10.79,10.81,10.78,10.8,739200.0,8.2329,8.2482,8.2253,8.2405,739200.0
2004-12-13 11:30:00,10.8,10.8,10.78,10.79,460000.0,8.2405,8.2405,8.2253,8.2329,460000.0
2004-12-13 12:00:00,10.79,10.79,10.78,10.79,359200.0,8.2329,8.2329,8.2253,8.2329,359200.0
2004-12-13 12:30:00,10.79,10.8,10.78,10.79,221600.0,8.2329,8.2405,8.2253,8.2329,221600.0
2004-12-13 13:00:00,10.79,10.79,10.77,10.78,518400.0,8.2329,8.2329,8.2177,8.2253,518400.0
2004-12-13 13:30:00,10.78,10.79,10.77,10.78,575200.0,8.2253,8.2329,8.2177,8.2253,575200.0
2004-12-13 14:00:00,10.78,10.8,10.77,10.8,736800.0,8.2253,8.2405,8.2177,8.2405,736800.0
2004-12-13 14:30:00,10.8,10.82,10.8,10.8,946400.0,8.2405,8.2558,8.2405,8.2405,946400.0
2004-12-13 15:00:00,10.8,10.82,10.79,10.8,684000.0,8.2405,8.2558,8.2329,8.2405,684000.0
2004-12-13 15:30:00,10.8,10.94,10.8,10.94,1643200.0,8.2405,8.3474,8.2405,8.3474,1643200.0
2004-12-14 09:30:00,10.84,10.84,10.74,10.74,1400800.0,8.2711,8.2711,8.1948,8.1948,1400800.0
2004-12-14 10:00:00,10.74,10.74,10.66,10.69,1346400.0,8.1948,8.1948,8.1337,8.1566,1346400.0
2004-12-14 10:30:00,10.69,10.75,10.69,10.74,1071200.0,8.1566,8.2024,8.1566,8.1948,1071200.0
2004-12-14 11:00:00,10.73,10.76,10.73,10.74,799200.0,8.1871,8.21,8.1871,8.1948,799200.0
2004-12-14 11:30:00,10.74,10.74,10.74,10.74,599200.0,8.1948,8.1948,8.1948,8.1948,599200.0
2004-12-14 12:00:00,10.74,10.74,10.73,10.74,519200.0,8.1948,8.1948,8.1871,8.1948,519200.0
2004-12-14 12:30:00,10.74,10.75,10.73,10.74,411200.0,8.1948,8.2024,8.1871,8.1948,411200.0
2004-12-14 13:00:00,10.74,10.75,10.74,10.74,332800.0,8.1948,8.2024,8.1948,8.1948,332800.0
2004-12-14 13:30:00,10.74,10.75,10.74,10.74,410400.0,8.1948,8.2024,8.1948,8.1948,410400.0
2004-12-14 14:00:00,10.74,10.75,10.72,10.73,888000.0,8.1948,8.2024,8.1795,8.1871,888000.0
2004-12-14 14:30:00,10.73,10.74,10.7,10.74,1030400.0,8.1871,8.1948,8.1642,8.1948,1030400.0
2004-12-14 15:00:00,10.74,10.79,10.74,10.78,1459200.0,8.1948,8.2329,8.1948,8.2253,1459200.0
2004-12-14 15:30:00,10.78,10.83,10.78,10.81,1665600.0,8.2253,8.2634,8.2253,8.2482,1665600.0
2004-12-15 09:30:00,10.88,10.88,10.8,10.85,782400.0,8.3016,8.3016,8.2405,8.2787,782400.0
2004-12-15 10:00:00,10.84,10.85,10.8,10.8,500800.0,8.2711,8.2787,8.2405,8.2405,500800.0
2004-12-15 10:30:00,10.8,10.82,10.79,10.8,372800.0,8.2405,8.2558,8.2329,8.2405,372800.0
2004-12-15 11:00:00,10.8,10.81,10.78,10.78,572000.0,8.2405,8.2482,8.2253,8.2253,572000.0
2004-12-15 11:30:00,10.78,10.79,10.76,10.77,676000.0,8.2253,8.2329,8.21,8.2177,676000.0
2004-12-15 12:00:00,10.76,10.77,10.74,10.76,664800.0,8.21,8.2177,8.1948,8.21,664800.0
2004-12-15 12:30:00,10.76,10.76,10.72,10.72,549600.0,8.21,8.21,8.1795,8.1795,549600.0
2004-12-15 13:00:00,10.72,10.75,10.72,10.75,871200.0,8.1795,8.2024,8.1795,8.2024,871200.0
2004-12-15 13:30:00,10.75,10.77,10.71,10.71,742400.0,8.2024,8.2177,8.1719,8.1719,742400.0
2004-12-15 14:00:00,10.71,10.73,10.71,10.71,1338400.0,8.1719,8.1871,8.1719,8.1719,1338400.0
2004-12-15 14:30:00,10.71,10.71,10.69,10.69,1258400.0,8.1719,8.1719,8.1566,8.1566,1258400.0
2004-12-15 15:00:00,10.69,10.71,10.68,10.71,2234400.0,8.1566,8.1719,8.149,8.1719,2234400.0
2004-12-15 15:30:00,10.71,10.72,10.69,10.72,1928800.0,8.1719,8.1795,8.1566,8.1795,1928800.0
2004-12-16 09:30:00,10.75,10.75,10.64,10.65,664000.0,8.2024,8.2024,8.1185,8.1261,664000.0
2004-12-16 10:00:00,10.65,10.69,10.64,10.69,476800.0,8.1261,8.1566,8.1185,8.1566,476800.0
2004-12-16 10:30:00,10.69,10.7,10.67,10.69,330400.0,8.1566,8.1642,8.1414,8.1566,330400.0
2004-12-16 11:00:00,10.68,10.71,10.67,10.7,414400.0,8.149,8.1719,8.1414,8.1642,414400.0
2004-12-16 11:30:00,10.7,10.77,10.7,10.75,592000.0,8.1642,8.2177,8.1642,8.2024,592000.0
2004-12-16 12:00:00,10.75,10.82,10.75,10.82,423200.0,8.2024,8.2558,8.2024,8.2558,423200.0
2004-12-16 12:30:00,10.82,10.83,10.78,10.8,386400.0,8.2558,8.2634,8.2253,8.2405,386400.0
2004-12-16 13:00:00,10.8,10.8,10.75,10.77,408800.0,8.2405,8.2405,8.2024,8.2177,408800.0
2004-12-16 13:30:00,10.77,10.78,10.74,10.75,269600.0,8.2177,8.2253,8.1948,8.2024,269600.0
2004-12-16 14:00:00,10.75,10.77,10.74,10.77,544000.0,8.2024,8.2177,8.1948,8.2177,544000.0
2004-12-16 14:30:00,10.77,10.79,10.76,10.76,588000.0,8.2177,8.2329,8.21,8.21,588000.0
2004-12-16 15:00:00,10.75,10.8,10.75,10.8,780800.0,8.2024,8.2405,8.2024,8.2405,780800.0
2004-12-16 15:30:00,10.8,10.8,10.75,10.78,1304800.0,8.2405,8.2405,8.2024,8.2253,1304800.0
2004-12-17 09:30:00,11.13,11.43,11.12,11.41,9908800.0,8.4923,8.7212,8.4847,8.706,9908800.0
2004-12-17 10:00:00,11.42,11.53,11.41,11.45,5160000.0,8.7136,8.7975,8.706,8.7365,5160000.0
2004-12-17 10:30:00,11.45,11.46,11.4,11.46,3015200.0,8.7365,8.7441,8.6984,8.7441,3015200.0
2004-12-17 11:00:00,11.46,11.46,11.42,11.43,1962400.0,8.7441,8.7441,8.7136,8.7212,1962400.0
2004-12-17 11:30:00,11.43,11.46,11.42,11.43,1816000.0,8.7212,8.7441,8.7136,8.7212,1816000.0
2004-12-17 12:00:00,11.43,11.43,11.35,11.4,1554400.0,8.7212,8.7212,8.6602,8.6984,1554400.0
2004-12-17 12:30:00,11.4,11.42,11.38,11.41,705600.0,8.6984,8.7136,8.6831,8.706,705600.0
2004-12-17 13:00:00,11.41,11.46,11.39,11.43,1067200.0,8.706,8.7441,8.6907,8.7212,1067200.0
2004-12-17 13:30:00,11.43,11.45,11.41,11.44,861600.0,8.7212,8.7365,8.706,8.7289,861600.0
2004-12-17 14:00:00,11.44,11.48,11.44,11.45,1280800.0,8.7289,8.7594,8.7289,8.7365,1280800.0
2004-12-17 14:30:00,11.45,11.48,11.44,11.45,1168800.0,8.7365,8.7594,8.7289,8.7365,1168800.0
2004-12-17 15:00:00,11.45,11.46,11.43,11.46,1792800.0,8.7365,8.7441,8.7212,8.7441,1792800.0
2004-12-17 15:30:00,11.46,11.5,11.45,11.47,2768000.0,8.7441,8.7747,8.7365,8.7518,2768000.0
2004-12-20 09:30:00,11.48,11.55,11.47,11.53,2202400.0,8.7594,8.8128,8.7518,8.7975,2202400.0
2004-12-20 10:00:00,11.53,11.53,11.51,11.51,800000.0,8.7975,8.7975,8.7823,8.7823,800000.0
2004-12-20 10:30:00,11.52,11.52,11.47,11.49,873600.0,8.7899,8.7899,8.7518,8.767,873600.0
2004-12-20 11:00:00,11.48,11.49,11.46,11.46,573600.0,8.7594,8.767,8.7441,8.7441,573600.0
2004-12-20 11:30:00,11.46,11.47,11.44,11.44,570400.0,8.7441,8.7518,8.7289,8.7289,570400.0
2004-12-20 12:00:00,11.44,11.47,11.44,11.44,588000.0,8.7289,8.7518,8.7289,8.7289,588000.0
2004-12-20 12:30:00,11.44,11.44,11.42,11.43,569600.0,8.7289,8.7289,8.7136,8.7212,569600.0
2004-12-20 13:00:00,11.43,11.44,11.43,11.44,416800.0,8.7212,8.7289,8.7212,8.7289,416800.0
2004-12-20 13:30:00,11.44,11.44,11.43,11.43,566400.0,8.7289,8.7289,8.7212,8.7212,566400.0
2004-12-20 14:00:00,11.43,11.46,11.43,11.45,496000.0,8.7212,8.7441,8.7212,8.7365,496000.0
2004-12-20 14:30:00,11.45,11.45,11.42,11.42,699200.0,8.7365,8.7365,8.7136,8.7136,699200.0
2004-12-20 15:00:00,11.41,11.43,11.4,11.42,863200.0,8.706,8.7212,8.6984,8.7136,863200.0
2004-12-20 15:30:00,11.42,11.49,11.41,11.46,1657600.0,8.7136,8.767,8.706,8.7441,1657600.0
2004-12-21 09:30:00,11.47,11.49,11.45,11.48,785600.0,8.7518,8.767,8.7365,8.7594,785600.0
2004-12-21 10:00:00,11.49,11.5,11.46,11.5,558400.0,8.767,8.7747,8.7441,8.7747,558400.0
2004-12-21 10:30:00,11.49,11.5,11.45,11.48,265600.0,8.767,8.7747,8.7365,8.7594,265600.0
2004-12-21 11:00:00,11.48,11.54,11.48,11.5,829600.0,8.7594,8.8052,8.7594,8.7747,829600.0
2004-12-21 11:30:00,11.5,11.52,11.5,11.52,216000.0,8.7747,8.7899,8.7747,8.7899,216000.0
2004-12-21 12:00:00,11.52,11.53,11.46,11.47,574400.0,8.7899,8.7975,8.7441,8.7518,574400.0
2004-12-21 12:30:00,11.47,11.49,11.45,11.48,184000.0,8.7518,8.767,8.7365,8.7594,184000.0
2004-12-21 13:00:00,11.48,11.48,11.46,11.47,267200.0,8.7594,8.7594,8.7441,8.7518,267200.0
2004-12-21 13:30:00,11.47,11.49,11.45,11.48,409600.0,8.7518,8.767,8.7365,8.7594,409600.0
2004-12-21 14:00:00,11.48,11.49,11.47,11.49,330400.0,8.7594,8.767,8.7518,8.767,330400.0
2004-12-21 14:30:00,11.49,11.49,11.45,11.46,580000.0,8.767,8.767,8.7365,8.7441,580000.0
2004-12-21 15:00:00,11.46,11.48,11.44,11.45,520800.0,8.7441,8.7594,8.7289,8.7365,520800.0
2004-12-21 15:30:00,11.45,11.46,11.42,11.43,1379200.0,8.7365,8.7441,8.7136,8.7212,1379200.0
2004-12-22 09:30:00,11.35,11.35,11.26,11.28,1882400.0,8.6602,8.6602,8.5915,8.6068,1882400.0
2004-12-22 10:00:00,11.29,11.37,11.28,11.36,1408800.0,8.6144,8.6755,8.6068,8.6678,1408800.0
2004-12-22 10:30:00,11.36,11.44,11.35,11.44,1027200.0,8.6678,8.7289,8.6602,8.7289,1027200.0
2004-12-22 11:00:00,11.45,11.47,11.41,11.43,1228000.0,8.7365,8.7518,8.706,8.7212,1228000.0
2004-12-22 11:30:00,11.44,11.47,11.43,11.45,746400.0,8.7289,8.7518,8.7212,8.7365,746400.0
2004-12-22 12:00:00,11.45,11.45,11.41,11.42,600000.0,8.7365,8.7365,8.706,8.7136,600000.0
2004-12-22 12:30:00,11.42,11.43,11.41,11.41,452000.0,8.7136,8.7212,8.706,8.706,452000.0
2004-12-22 13:00:00,11.41,11.41,11.38,11.39,483200.0,8.706,8.706,8.6831,8.6907,483200.0
2004-12-22 13:30:00,11.39,11.4,11.38,11.39,378400.0,8.6907,8.6984,8.6831,8.6907,378400.0
2004-12-22 14:00:00,11.39,11.41,11.39,11.41,536000.0,8.6907,8.706,8.6907,8.706,536000.0
2004-12-22 14:30:00,11.41,11.43,11.4,11.4,667200.0,8.706,8.7212,8.6984,8.6984,667200.0
2004-12-22 15:00:00,11.4,11.41,11.39,11.39,878400.0,8.6984,8.706,8.6907,8.6907,878400.0
2004-12-22 15:30:00,11.39,11.4,11.38,11.4,856800.0,8.6907,8.6984,8.6831,8.6984,856800.0
2004-12-23 09:30:00,11.43,11.47,11.43,11.45,613600.0,8.7212,8.7518,8.7212,8.7365,613600.0
2004-12-23 10:00:00,11.44,11.49,11.42,11.48,374400.0,8.7289,8.767,8.7136,8.7594,374400.0
2004-12-23 10:30:00,11.48,11.51,11.46,11.5,398400.0,8.7594,8.7823,8.7441,8.7747,398400.0
2004-12-23 11:00:00,11.5,11.53,11.49,11.52,449600.0,8.7747,8.7975,8.767,8.7899,449600.0
2004-12-23 11:30:00,11.53,11.54,11.51,11.52,420800.0,8.7975,8.8052,8.7823,8.7899,420800.0
2004-12-23 12:00:00,11.52,11.53,11.5,11.51,261600.0,8.7899,8.7975,8.7747,8.7823,261600.0
2004-12-23 12:30:00,11.51,11.51,11.48,11.49,232000.0,8.7823,8.7823,8.7594,8.767,232000.0
2004-12-23 13:00:00,11.48,11.49,11.47,11.47,258400.0,8.7594,8.767,8.7518,8.7518,258400.0
2004-12-23 13:30:00,11.47,11.49,11.47,11.49,189600.0,8.7518,8.767,8.7518,8.767,189600.0
2004-12-23 14:00:00,11.48,11.49,11.48,11.49,220800.0,8.7594,8.767,8.7594,8.767,220800.0
2004-12-23 14:30:00,11.48,11.49,11.46,11.47,625600.0,8.7594,8.767,8.7441,8.7518,625600.0
2004-12-23 15:00:00,11.47,11.49,11.45,11.45,372800.0,8.7518,8.767,8.7365,8.7365,372800.0
2004-12-23 15:30:00,11.45,11.47,11.44,11.46,465600.0,8.7365,8.7518,8.7289,8.7441,465600.0
2004-12-27 09:30:00,11.47,11.47,11.43,11.46,660000.0,8.7518,8.7518,8.7212,8.7441,660000.0
2004-12-27 10:00:00,11.46,11.47,11.43,11.45,315200.0,8.7441,8.7518,8.7212,8.7365,315200.0
2004-12-27 10:30:00,11.45,11.46,11.4,11.41,424000.0,8.7365,8.7441,8.6984,8.706,424000.0
2004-12-27 11:00:00,11.41,11.42,11.38,11.39,311200.0,8.706,8.7136,8.6831,8.6907,311200.0
2004-12-27 11:30:00,11.39,11.42,11.37,11.42,385600.0,8.6907,8.7136,8.6755,8.7136,385600.0
2004-12-27 12:00:00,11.42,11.44,11.41,11.41,195200.0,8.7136,8.7289,8.706,8.706,195200.0
2004-12-27 12:30:00,11.41,11.43,11.4,11.41,190400.0,8.706,8.7212,8.6984,8.706,190400.0
2004-12-27 13:00:00,11.41,11.41,11.4,11.4,147200.0,8.706,8.706,8.6984,8.6984,147200.0
2004-12-27 13:30:00,11.4,11.42,11.4,11.42,127200.0,8.6984,8.7136,8.6984,8.7136,127200.0
2004-12-27 14:00:00,11.42,11.42,11.38,11.38,256000.0,8.7136,8.7136,8.6831,8.6831,256000.0
2004-12-27 14:30:00,11.38,11.41,11.38,11.41,224000.0,8.6831,8.706,8.6831,8.706,224000.0
2004-12-27 15:00:00,11.41,11.41,11.38,11.38,439200.0,8.706,8.706,8.6831,8.6831,439200.0
2004-12-27 15:30:00,11.39,11.4,11.36,11.37,661600.0,8.6907,8.6984,8.6678,8.6755,661600.0
2004-12-28 09:30:00,11.41,11.44,11.39,11.4,657600.0,8.706,8.7289,8.6907,8.6984,657600.0
2004-12-28 10:00:00,11.4,11.44,11.4,11.42,308800.0,8.6984,8.7289,8.6984,8.7136,308800.0
2004-12-28 10:30:00,11.42,11.44,11.41,11.44,363200.0,8.7136,8.7289,8.706,8.7289,363200.0
2004-12-28 11:00:00,11.44,11.44,11.42,11.43,234400.0,8.7289,8.7289,8.7136,8.7212,234400.0
2004-12-28 11:30:00,11.43,11.43,11.42,11.43,161600.0,8.7212,8.7212,8.7136,8.7212,161600.0
2004-12-28 12:00:00,11.43,11.45,11.42,11.43,180000.0,8.7212,8.7365,8.7136,8.7212,180000.0
2004-12-28 12:30:00,11.42,11.44,11.4,11.41,606400.0,8.7136,8.7289,8.6984,8.706,606400.0
2004-12-28 13:00:00,11.41,11.41,11.39,11.39,428000.0,8.706,8.706,8.6907,8.6907,428000.0
2004-12-28 13:30:00,11.39,11.39,11.38,11.38,346400.0,8.6907,8.6907,8.6831,8.6831,346400.0
2004-12-28 14:00:00,11.38,11.4,11.38,11.38,271200.0,8.6831,8.6984,8.6831,8.6831,271200.0
2004-12-28 14:30:00,11.38,11.4,11.38,11.39,380000.0,8.6831,8.6984,8.6831,8.6907,380000.0
2004-12-28 15:00:00,11.39,11.42,11.38,11.41,396800.0,8.6907,8.7136,8.6831,8.706,396800.0
2004-12-28 15:30:00,11.41,11.44,11.4,11.43,508000.0,8.706,8.7289,8.6984,8.7212,508000.0
2004-12-29 09:30:00,11.42,11.42,11.32,11.32,677600.0,8.7136,8.7136,8.6373,8.6373,677600.0
2004-12-29 10:00:00,11.33,11.34,11.2,11.21,1793600.0,8.6449,8.6526,8.5457,8.5534,1793600.0
2004-12-29 10:30:00,11.21,11.25,11.2,11.24,1764800.0,8.5534,8.5839,8.5457,8.5763,1764800.0
2004-12-29 11:00:00,11.24,11.27,11.24,11.27,1167200.0,8.5763,8.5992,8.5763,8.5992,1167200.0
2004-12-29 11:30:00,11.27,11.27,11.24,11.25,656000.0,8.5992,8.5992,8.5763,8.5839,656000.0
2004-12-29 12:00:00,11.25,11.28,11.25,11.28,379200.0,8.5839,8.6068,8.5839,8.6068,379200.0
2004-12-29 12:30:00,11.28,11.3,11.27,11.28,429600.0,8.6068,8.622,8.5992,8.6068,429600.0
2004-12-29 13:00:00,11.28,11.31,11.27,11.31,627200.0,8.6068,8.6297,8.5992,8.6297,627200.0
2004-12-29 13:30:00,11.31,11.34,11.31,11.32,609600.0,8.6297,8.6526,8.6297,8.6373,609600.0
2004-12-29 14:00:00,11.32,11.33,11.3,11.31,650400.0,8.6373,8.6449,8.622,8.6297,650400.0
2004-12-29 14:30:00,11.31,11.34,11.31,11.33,522400.0,8.6297,8.6526,8.6297,8.6449,522400.0
2004-12-29 15:00:00,11.33,11.33,11.3,11.31,572800.0,8.6449,8.6449,8.622,8.6297,572800.0
2004-12-29 15:30:00,11.31,11.33,11.31,11.32,787200.0,8.6297,8.6449,8.6297,8.6373,787200.0
2004-12-30 09:30:00,11.32,11.39,11.32,11.38,431200.0,8.6373,8.6907,8.6373,8.6831,431200.0
2004-12-30 10:00:00,11.38,11.44,11.37,11.42,499200.0,8.6831,8.7289,8.6755,8.7136,499200.0
2004-12-30 10:30:00,11.42,11.42,11.39,11.4,140800.0,8.7136,8.7136,8.6907,8.6984,140800.0
2004-12-30 11:00:00,11.4,11.4,11.38,11.39,377600.0,8.6984,8.6984,8.6831,8.6907,377600.0
2004-12-30 11:30:00,11.39,11.4,11.37,11.38,172000.0,8.6907,8.6984,8.6755,8.6831,172000.0
2004-12-30 12:00:00,11.38,11.38,11.36,11.37,132000.0,8.6831,8.6831,8.6678,8.6755,132000.0
2004-12-30 12:30:00,11.37,11.38,11.36,11.36,123200.0,8.6755,8.6831,8.6678,8.6678,123200.0
2004-12-30 13:00:00,11.36,11.38,11.36,11.38,141600.0,8.6678,8.6831,8.6678,8.6831,141600.0
2004-12-30 13:30:00,11.38,11.38,11.37,11.37,156000.0,8.6831,8.6831,8.6755,8.6755,156000.0
2004-12-30 14:00:00,11.37,11.39,11.37,11.38,174400.0,8.6755,8.6907,8.6755,8.6831,174400.0
2004-12-30 14:30:00,11.38,11.39,11.38,11.38,148800.0,8.6831,8.6907,8.6831,8.6831,148800.0
2004-12-30 15:00:00,11.38,11.4,11.38,11.39,268000.0,8.6831,8.6984,8.6831,8.6907,268000.0
2004-12-30 15:30:00,11.39,11.4,11.37,11.38,546400.0,8.6907,8.6984,8.6755,8.6831,546400.0
2004-12-31 09:30:00,11.35,11.4,11.34,11.4,584800.0,8.6602,8.6984,8.6526,8.6984,584800.0
2004-12-31 10:00:00,11.39,11.43,11.39,11.43,263200.0,8.6907,8.7212,8.6907,8.7212,263200.0
2004-12-31 10:30:00,11.42,11.42,11.38,11.39,352800.0,8.7136,8.7136,8.6831,8.6907,352800.0
2004-12-31 11:00:00,11.39,11.4,11.38,11.38,204000.0,8.6907,8.6984,8.6831,8.6831,204000.0
2004-12-31 11:30:00,11.38,11.38,11.36,11.38,280000.0,8.6831,8.6831,8.6678,8.6831,280000.0
2004-12-31 12:00:00,11.38,11.38,11.36,11.36,218400.0,8.6831,8.6831,8.6678,8.6678,218400.0
2004-12-31 12:30:00,11.36,11.38,11.35,11.36,279200.0,8.6678,8.6831,8.6602,8.6678,279200.0
2004-12-31 13:00:00,11.35,11.37,11.35,11.36,191200.0,8.6602,8.6755,8.6602,8.6678,191200.0
2004-12-31 13:30:00,11.36,11.38,11.36,11.37,190400.0,8.6678,8.6831,8.6678,8.6755,190400.0
2004-12-31 14:00:00,11.37,11.38,11.37,11.37,198400.0,8.6755,8.6831,8.6755,8.6755,198400.0
2004-12-31 14:30:00,11.37,11.4,11.37,11.4,397600.0,8.6755,8.6984,8.6755,8.6984,397600.0
2004-12-31 15:00:00,11.4,11.4,11.38,11.39,291200.0,8.6984,8.6984,8.6831,8.6907,291200.0
2004-12-31 15:30:00,11.39,11.39,11.35,11.35,579200.0,8.6907,8.6907,8.6602,8.6602,579200.0
2005-01-03 09:30:00,11.33,11.42,11.33,11.4,1051200.0,8.6449,8.7136,8.6449,8.6984,1051200.0
2005-01-03 10:00:00,11.4,11.41,11.35,11.35,809600.0,8.6984,8.706,8.6602,8.6602,809600.0
2005-01-03 10:30:00,11.35,11.37,11.33,11.33,662400.0,8.6602,8.6755,8.6449,8.6449,662400.0
2005-01-03 11:00:00,11.33,11.34,11.29,11.33,410400.0,8.6449,8.6526,8.6144,8.6449,410400.0
2005-01-03 11:30:00,11.33,11.35,11.33,11.34,386400.0,8.6449,8.6602,8.6449,8.6526,386400.0
2005-01-03 12:00:00,11.35,11.37,11.34,11.36,430400.0,8.6602,8.6755,8.6526,8.6678,430400.0
2005-01-03 12:30:00,11.36,11.39,11.35,11.39,888800.0,8.6678,8.6907,8.6602,8.6907,888800.0
2005-01-03 13:00:00,11.39,11.4,11.34,11.35,740000.0,8.6907,8.6984,8.6526,8.6602,740000.0
2005-01-03 13:30:00,11.35,11.37,11.34,11.34,440800.0,8.6602,8.6755,8.6526,8.6526,440800.0
2005-01-03 14:00:00,11.34,11.37,11.34,11.35,383200.0,8.6526,8.6755,8.6526,8.6602,383200.0
2005-01-03 14:30:00,11.35,11.37,11.34,11.34,390400.0,8.6602,8.6755,8.6526,8.6526,390400.0
2005-01-03 15:00:00,11.34,11.36,11.33,11.33,503200.0,8.6526,8.6678,8.6449,8.6449,503200.0
2005-01-03 15:30:00,11.33,11.34,11.28,11.31,969600.0,8.6449,8.6526,8.6068,8.6297,969600.0
2005-01-04 09:30:00,11.33,11.37,11.3,11.32,820800.0,8.6449,8.6755,8.622,8.6373,820800.0
2005-01-04 10:00:00,11.31,11.33,11.28,11.28,593600.0,8.6297,8.6449,8.6068,8.6068,593600.0
2005-01-04 10:30:00,11.29,11.32,11.28,11.3,312800.0,8.6144,8.6373,8.6068,8.622,312800.0
2005-01-04 11:00:00,11.3,11.31,11.28,11.3,254400.0,8.622,8.6297,8.6068,8.622,254400.0
2005-01-04 11:30:00,11.3,11.31,11.29,11.3,448000.0,8.622,8.6297,8.6144,8.622,448000.0
2005-01-04 12:00:00,11.3,11.3,11.25,11.27,589600.0,8.622,8.622,8.5839,8.5992,589600.0
2005-01-04 12:30:00,11.27,11.29,11.25,11.26,222400.0,8.5992,8.6144,8.5839,8.5915,222400.0
2005-01-04 13:00:00,11.25,11.28,11.25,11.26,278400.0,8.5839,8.6068,8.5839,8.5915,278400.0
2005-01-04 13:30:00,11.27,11.28,11.26,11.27,169600.0,8.5992,8.6068,8.5915,8.5992,169600.0
2005-01-04 14:00:00,11.27,11.27,11.19,11.21,775200.0,8.5992,8.5992,8.5381,8.5534,775200.0
2005-01-04 14:30:00,11.21,11.21,11.15,11.21,691200.0,8.5534,8.5534,8.5076,8.5534,691200.0
2005-01-04 15:00:00,11.21,11.22,11.19,11.19,412800.0,8.5534,8.561,8.5381,8.5381,412800.0
2005-01-04 15:30:00,11.19,11.2,11.17,11.18,765600.0,8.5381,8.5457,8.5229,8.5305,765600.0
2005-01-05 09:30:00,11.21,11.22,11.18,11.19,616800.0,8.5534,8.561,8.5305,8.5381,616800.0
2005-01-05 10:00:00,11.19,11.22,11.19,11.2,910400.0,8.5381,8.561,8.5381,8.5457,910400.0
2005-01-05 10:30:00,11.2,11.22,11.18,11.19,625600.0,8.5457,8.561,8.5305,8.5381,625600.0
2005-01-05 11:00:00,11.19,11.24,11.19,11.21,594400.0,8.5381,8.5763,8.5381,8.5534,594400.0
2005-01-05 11:30:00,11.21,11.22,11.2,11.2,304000.0,8.5534,8.561,8.5457,8.5457,304000.0
2005-01-05 12:00:00,11.2,11.21,11.16,11.18,343200.0,8.5457,8.5534,8.5152,8.5305,343200.0
2005-01-05 12:30:00,11.17,11.18,11.14,11.18,413600.0,8.5229,8.5305,8.5,8.5305,413600.0
2005-01-05 13:00:00,11.17,11.22,11.16,11.21,529600.0,8.5229,8.561,8.5152,8.5534,529600.0
2005-01-05 13:30:00,11.22,11.22,11.19,11.19,400000.0,8.561,8.561,8.5381,8.5381,400000.0
2005-01-05 14:00:00,11.19,11.19,11.13,11.14,431200.0,8.5381,8.5381,8.4923,8.5,431200.0
2005-01-05 14:30:00,11.14,11.15,11.11,11.12,544000.0,8.5,8.5076,8.4771,8.4847,544000.0
2005-01-05 15:00:00,11.12,11.12,11.07,11.07,1085600.0,8.4847,8.4847,8.4466,8.4466,1085600.0
2005-01-05 15:30:00,11.07,11.08,11.03,11.04,1680800.0,8.4466,8.4542,8.416,8.4237,1680800.0
2005-01-06 09:30:00,11.03,11.08,10.96,10.98,1042400.0,8.416,8.4542,8.3626,8.3779,1042400.0
2005-01-06 10:00:00,10.98,11.0,10.94,10.96,869600.0,8.3779,8.3931,8.3474,8.3626,869600.0
2005-01-06 10:30:00,10.96,10.98,10.9,10.91,1052000.0,8.3626,8.3779,8.3168,8.3245,1052000.0
2005-01-06 11:00:00,10.91,10.96,10.91,10.95,645600.0,8.3245,8.3626,8.3245,8.355,645600.0
2005-01-06 11:30:00,10.95,10.97,10.93,10.94,378400.0,8.355,8.3703,8.3397,8.3474,378400.0
2005-01-06 12:00:00,10.94,10.97,10.94,10.96,515200.0,8.3474,8.3703,8.3474,8.3626,515200.0
2005-01-06 12:30:00,10.96,11.01,10.96,10.96,352800.0,8.3626,8.4008,8.3626,8.3626,352800.0
2005-01-06 13:00:00,10.97,11.0,10.97,10.99,519200.0,8.3703,8.3931,8.3703,8.3855,519200.0
2005-01-06 13:30:00,11.0,11.02,10.99,11.01,972800.0,8.3931,8.4084,8.3855,8.4008,972800.0
2005-01-06 14:00:00,11.01,11.02,10.99,11.02,291200.0,8.4008,8.4084,8.3855,8.4084,291200.0
2005-01-06 14:30:00,11.02,11.03,10.99,10.99,465600.0,8.4084,8.416,8.3855,8.3855,465600.0
2005-01-06 15:00:00,10.99,11.02,10.97,10.99,644000.0,8.3855,8.4084,8.3703,8.3855,644000.0
2005-01-06 15:30:00,10.99,11.03,10.98,11.02,1312800.0,8.3855,8.416,8.3779,8.4084,1312800.0
2005-01-07 09:30:00,11.04,11.06,11.01,11.01,800000.0,8.4237,8.4389,8.4008,8.4008,800000.0
2005-01-07 10:00:00,11.02,11.05,10.99,10.99,768000.0,8.4084,8.4313,8.3855,8.3855,768000.0
2005-01-07 10:30:00,10.99,11.01,10.96,10.98,751200.0,8.3855,8.4008,8.3626,8.3779,751200.0
2005-01-07 11:00:00,10.98,11.01,10.97,11.01,568800.0,8.3779,8.4008,8.3703,8.4008,568800.0
2005-01-07 11:30:00,11.0,11.01,10.96,10.98,326400.0,8.3931,8.4008,8.3626,8.3779,326400.0
2005-01-07 12:00:00,10.99,11.0,10.96,10.97,324000.0,8.3855,8.3931,8.3626,8.3703,324000.0
2005-01-07 12:30:00,10.97,10.97,10.95,10.97,593600.0,8.3703,8.3703,8.355,8.3703,593600.0
2005-01-07 13:00:00,10.96,10.99,10.96,10.98,276800.0,8.3626,8.3855,8.3626,8.3779,276800.0
2005-01-07 13:30:00,10.98,11.0,10.97,10.97,300800.0,8.3779,8.3931,8.3703,8.3703,300800.0
2005-01-07 14:00:00,10.97,10.98,10.96,10.96,262400.0,8.3703,8.3779,8.3626,8.3626,262400.0
2005-01-07 14:30:00,10.96,10.97,10.94,10.97,423200.0,8.3626,8.3703,8.3474,8.3703,423200.0
2005-01-07 15:00:00,10.97,10.97,10.96,10.97,583200.0,8.3703,8.3703,8.3626,8.3703,583200.0
2005-01-07 15:30:00,10.97,10.99,10.95,10.96,686400.0,8.3703,8.3855,8.355,8.3626,686400.0
2005-01-10 09:30:00,10.87,10.91,10.85,10.9,1917600.0,8.294,8.3245,8.2787,8.3168,1917600.0
2005-01-10 10:00:00,10.9,10.91,10.87,10.9,938400.0,8.3168,8.3245,8.294,8.3168,938400.0
2005-01-10 10:30:00,10.9,10.92,10.9,10.91,820800.0,8.3168,8.3321,8.3168,8.3245,820800.0
2005-01-10 11:00:00,10.91,10.93,10.9,10.92,577600.0,8.3245,8.3397,8.3168,8.3321,577600.0
2005-01-10 11:30:00,10.91,10.95,10.91,10.94,672000.0,8.3245,8.355,8.3245,8.3474,672000.0
2005-01-10 12:00:00,10.94,10.98,10.94,10.98,512800.0,8.3474,8.3779,8.3474,8.3779,512800.0
2005-01-10 12:30:00,10.98,10.99,10.96,10.98,339200.0,8.3779,8.3855,8.3626,8.3779,339200.0
2005-01-10 13:00:00,10.98,11.03,10.98,11.01,435200.0,8.3779,8.416,8.3779,8.4008,435200.0
2005-01-10 13:30:00,11.01,11.06,11.01,11.05,432800.0,8.4008,8.4389,8.4008,8.4313,432800.0
2005-01-10 14:00:00,11.05,11.06,11.03,11.05,284800.0,8.4313,8.4389,8.416,8.4313,284800.0
2005-01-10 14:30:00,11.05,11.05,11.03,11.03,352800.0,8.4313,8.4313,8.416,8.416,352800.0
2005-01-10 15:00:00,11.03,11.08,11.03,11.04,1013600.0,8.416,8.4542,8.416,8.4237,1013600.0
2005-01-10 15:30:00,11.04,11.06,11.03,11.06,1360000.0,8.4237,8.4389,8.416,8.4389,1360000.0
2005-01-11 09:30:00,11.0,11.0,10.9,10.93,870400.0,8.3931,8.3931,8.3168,8.3397,870400.0
2005-01-11 10:00:00,10.93,10.98,10.9,10.98,687200.0,8.3397,8.3779,8.3168,8.3779,687200.0
2005-01-11 10:30:00,10.97,10.98,10.96,10.97,540800.0,8.3703,8.3779,8.3626,8.3703,540800.0
2005-01-11 11:00:00,10.97,10.97,10.95,10.96,659200.0,8.3703,8.3703,8.355,8.3626,659200.0
2005-01-11 11:30:00,10.96,11.04,10.96,11.04,645600.0,8.3626,8.4237,8.3626,8.4237,645600.0
2005-01-11 12:00:00,11.04,11.06,11.0,11.02,450400.0,8.4237,8.4389,8.3931,8.4084,450400.0
2005-01-11 12:30:00,11.01,11.03,11.0,11.01,233600.0,8.4008,8.416,8.3931,8.4008,233600.0
2005-01-11 13:00:00,11.01,11.02,10.99,11.01,356800.0,8.4008,8.4084,8.3855,8.4008,356800.0
2005-01-11 13:30:00,11.0,11.03,11.0,11.01,280800.0,8.3931,8.416,8.3931,8.4008,280800.0
2005-01-11 14:00:00,11.01,11.06,11.01,11.05,272000.0,8.4008,8.4389,8.4008,8.4313,272000.0
2005-01-11 14:30:00,11.05,11.05,11.01,11.01,228800.0,8.4313,8.4313,8.4008,8.4008,228800.0
2005-01-11 15:00:00,11.01,11.04,11.0,11.04,258400.0,8.4008,8.4237,8.3931,8.4237,258400.0
2005-01-11 15:30:00,11.04,11.04,11.02,11.03,486400.0,8.4237,8.4237,8.4084,8.416,486400.0
2005-01-12 09:30:00,11.02,11.05,10.99,11.01,651200.0,8.4084,8.4313,8.3855,8.4008,651200.0
2005-01-12 10:00:00,11.01,11.03,10.96,11.01,627200.0,8.4008,8.416,8.3626,8.4008,627200.0
2005-01-12 10:30:00,11.0,11.03,10.96,10.97,477600.0,8.3931,8.416,8.3626,8.3703,477600.0
2005-01-12 11:00:00,10.97,10.99,10.93,10.95,485600.0,8.3703,8.3855,8.3397,8.355,485600.0
2005-01-12 11:30:00,10.96,10.97,10.93,10.95,990400.0,8.3626,8.3703,8.3397,8.355,990400.0
2005-01-12 12:00:00,10.95,10.98,10.93,10.97,387200.0,8.355,8.3779,8.3397,8.3703,387200.0
2005-01-12 12:30:00,10.97,10.99,10.97,10.97,121600.0,8.3703,8.3855,8.3703,8.3703,121600.0
2005-01-12 13:00:00,10.97,10.99,10.96,10.96,136000.0,8.3703,8.3855,8.3626,8.3626,136000.0
2005-01-12 13:30:00,10.96,10.97,10.95,10.97,262400.0,8.3626,8.3703,8.355,8.3703,262400.0
2005-01-12 14:00:00,10.97,11.0,10.96,10.98,250400.0,8.3703,8.3931,8.3626,8.3779,250400.0
2005-01-12 14:30:00,10.98,11.0,10.96,10.98,308000.0,8.3779,8.3931,8.3626,8.3779,308000.0
2005-01-12 15:00:00,10.98,11.01,10.97,11.0,425600.0,8.3779,8.4008,8.3703,8.3931,425600.0
2005-01-12 15:30:00,11.0,11.1,11.0,11.07,1436800.0,8.3931,8.4694,8.3931,8.4466,1436800.0
2005-01-13 09:30:00,11.05,11.08,11.03,11.06,593600.0,8.4313,8.4542,8.416,8.4389,593600.0
2005-01-13 10:00:00,11.06,11.07,11.04,11.07,392000.0,8.4389,8.4466,8.4237,8.4466,392000.0
2005-01-13 10:30:00,11.07,11.07,11.05,11.06,348800.0,8.4466,8.4466,8.4313,8.4389,348800.0
2005-01-13 11:00:00,11.06,11.08,11.05,11.07,607200.0,8.4389,8.4542,8.4313,8.4466,607200.0
2005-01-13 11:30:00,11.07,11.08,11.05,11.05,402400.0,8.4466,8.4542,8.4313,8.4313,402400.0
2005-01-13 12:00:00,11.05,11.06,11.04,11.06,260800.0,8.4313,8.4389,8.4237,8.4389,260800.0
2005-01-13 12:30:00,11.06,11.06,11.04,11.05,300800.0,8.4389,8.4389,8.4237,8.4313,300800.0
2005-01-13 13:00:00,11.06,11.06,11.04,11.04,304800.0,8.4389,8.4389,8.4237,8.4237,304800.0
2005-01-13 13:30:00,11.04,11.08,11.04,11.07,462400.0,8.4237,8.4542,8.4237,8.4466,462400.0
2005-01-13 14:00:00,11.07,11.09,11.06,11.09,334400.0,8.4466,8.4618,8.4389,8.4618,334400.0
2005-01-13 14:30:00,11.09,11.09,11.07,11.08,371200.0,8.4618,8.4618,8.4466,8.4542,371200.0
2005-01-13 15:00:00,11.08,11.08,11.01,11.01,420000.0,8.4542,8.4542,8.4008,8.4008,420000.0
2005-01-13 15:30:00,11.01,11.02,10.96,10.99,620800.0,8.4008,8.4084,8.3626,8.3855,620800.0
2005-01-14 09:30:00,11.01,11.04,10.98,11.03,420800.0,8.4008,8.4237,8.3779,8.416,420800.0
2005-01-14 10:00:00,11.03,11.05,11.0,11.05,316000.0,8.416,8.4313,8.3931,8.4313,316000.0
2005-01-14 10:30:00,11.05,11.09,11.04,11.07,471200.0,8.4313,8.4618,8.4237,8.4466,471200.0
2005-01-14 11:00:00,11.06,11.08,11.06,11.07,332800.0,8.4389,8.4542,8.4389,8.4466,332800.0
2005-01-14 11:30:00,11.07,11.08,11.05,11.07,311200.0,8.4466,8.4542,8.4313,8.4466,311200.0
2005-01-14 12:00:00,11.06,11.09,11.06,11.09,483200.0,8.4389,8.4618,8.4389,8.4618,483200.0
2005-01-14 12:30:00,11.09,11.1,11.07,11.07,287200.0,8.4618,8.4694,8.4466,8.4466,287200.0
2005-01-14 13:00:00,11.07,11.08,11.06,11.07,175200.0,8.4466,8.4542,8.4389,8.4466,175200.0
2005-01-14 13:30:00,11.07,11.07,11.06,11.06,121600.0,8.4466,8.4466,8.4389,8.4389,121600.0
2005-01-14 14:00:00,11.06,11.08,11.06,11.07,194400.0,8.4389,8.4542,8.4389,8.4466,194400.0
2005-01-14 14:30:00,11.07,11.1,11.07,11.1,223200.0,8.4466,8.4694,8.4466,8.4694,223200.0
2005-01-14 15:00:00,11.1,11.1,11.08,11.1,336800.0,8.4694,8.4694,8.4542,8.4694,336800.0
2005-01-14 15:30:00,11.1,11.11,11.09,11.11,669600.0,8.4694,8.4771,8.4618,8.4771,669600.0
2005-01-18 09:30:00,11.1,11.15,11.05,11.05,800800.0,8.4694,8.5076,8.4313,8.4313,800800.0
2005-01-18 10:00:00,11.05,11.09,11.05,11.09,348000.0,8.4313,8.4618,8.4313,8.4618,348000.0
2005-01-18 10:30:00,11.09,11.14,11.09,11.11,530400.0,8.4618,8.5,8.4618,8.4771,530400.0
2005-01-18 11:00:00,11.1,11.11,11.08,11.09,340800.0,8.4694,8.4771,8.4542,8.4618,340800.0
2005-01-18 11:30:00,11.09,11.11,11.09,11.11,277600.0,8.4618,8.4771,8.4618,8.4771,277600.0
2005-01-18 12:00:00,11.11,11.11,11.1,11.1,215200.0,8.4771,8.4771,8.4694,8.4694,215200.0
2005-01-18 12:30:00,11.1,11.1,11.09,11.1,358400.0,8.4694,8.4694,8.4618,8.4694,358400.0
2005-01-18 13:00:00,11.1,11.1,11.07,11.07,220000.0,8.4694,8.4694,8.4466,8.4466,220000.0
2005-01-18 13:30:00,11.07,11.08,11.06,11.06,346400.0,8.4466,8.4542,8.4389,8.4389,346400.0
2005-01-18 14:00:00,11.06,11.07,11.05,11.06,420000.0,8.4389,8.4466,8.4313,8.4389,420000.0
2005-01-18 14:30:00,11.06,11.08,11.06,11.08,656000.0,8.4389,8.4542,8.4389,8.4542,656000.0
2005-01-18 15:00:00,11.08,11.11,11.07,11.07,851200.0,8.4542,8.4771,8.4466,8.4466,851200.0
2005-01-18 15:30:00,11.07,11.11,11.07,11.09,1339200.0,8.4466,8.4771,8.4466,8.4618,1339200.0
2005-01-19 09:30:00,11.1,11.1,11.07,11.09,1106400.0,8.4694,8.4694,8.4466,8.4618,1106400.0
2005-01-19 10:00:00,11.08,11.11,11.08,11.11,780000.0,8.4542,8.4771,8.4542,8.4771,780000.0
2005-01-19 10:30:00,11.11,11.18,11.1,11.18,821600.0,8.4771,8.5305,8.4694,8.5305,821600.0
2005-01-19 11:00:00,11.18,11.22,11.18,11.19,695200.0,8.5305,8.561,8.5305,8.5381,695200.0
2005-01-19 11:30:00,11.19,11.19,11.17,11.19,473600.0,8.5381,8.5381,8.5229,8.5381,473600.0
2005-01-19 12:00:00,11.19,11.19,11.12,11.14,648800.0,8.5381,8.5381,8.4847,8.5,648800.0
2005-01-19 12:30:00,11.14,11.17,11.13,11.16,729600.0,8.5,8.5229,8.4923,8.5152,729600.0
2005-01-19 13:00:00,11.16,11.18,11.15,11.17,451200.0,8.5152,8.5305,8.5076,8.5229,451200.0
2005-01-19 13:30:00,11.17,11.18,11.16,11.16,293600.0,8.5229,8.5305,8.5152,8.5152,293600.0
2005-01-19 14:00:00,11.16,11.17,11.12,11.14,422400.0,8.5152,8.5229,8.4847,8.5,422400.0
2005-01-19 14:30:00,11.14,11.16,11.14,11.15,304000.0,8.5,8.5152,8.5,8.5076,304000.0
2005-01-19 15:00:00,11.15,11.16,11.09,11.1,507200.0,8.5076,8.5152,8.4618,8.4694,507200.0
2005-01-19 15:30:00,11.09,11.09,11.06,11.07,1019200.0,8.4618,8.4618,8.4389,8.4466,1019200.0
2005-01-20 09:30:00,11.05,11.05,10.98,10.99,557600.0,8.4313,8.4313,8.3779,8.3855,557600.0
2005-01-20 10:00:00,10.99,11.02,10.98,10.98,368000.0,8.3855,8.4084,8.3779,8.3779,368000.0
2005-01-20 10:30:00,10.98,10.99,10.95,10.96,416800.0,8.3779,8.3855,8.355,8.3626,416800.0
2005-01-20 11:00:00,10.96,10.99,10.95,10.96,275200.0,8.3626,8.3855,8.355,8.3626,275200.0
2005-01-20 11:30:00,10.97,10.99,10.96,10.96,266400.0,8.3703,8.3855,8.3626,8.3626,266400.0
2005-01-20 12:00:00,10.96,10.97,10.94,10.94,303200.0,8.3626,8.3703,8.3474,8.3474,303200.0
2005-01-20 12:30:00,10.94,10.94,10.91,10.92,462400.0,8.3474,8.3474,8.3245,8.3321,462400.0
2005-01-20 13:00:00,10.92,10.94,10.91,10.93,513600.0,8.3321,8.3474,8.3245,8.3397,513600.0
2005-01-20 13:30:00,10.93,10.93,10.92,10.92,402400.0,8.3397,8.3397,8.3321,8.3321,402400.0
2005-01-20 14:00:00,10.93,10.96,10.91,10.92,489600.0,8.3397,8.3626,8.3245,8.3321,489600.0
2005-01-20 14:30:00,10.92,10.92,10.89,10.91,627200.0,8.3321,8.3321,8.3092,8.3245,627200.0
2005-01-20 15:00:00,10.9,10.91,10.86,10.86,968800.0,8.3168,8.3245,8.2863,8.2863,968800.0
2005-01-20 15:30:00,10.86,10.89,10.84,10.85,1324000.0,8.2863,8.3092,8.2711,8.2787,1324000.0
2005-01-21 09:30:00,10.85,10.88,10.8,10.81,1068800.0,8.2787,8.3016,8.2405,8.2482,1068800.0
2005-01-21 10:00:00,10.81,10.83,10.76,10.79,691200.0,8.2482,8.2634,8.21,8.2329,691200.0
2005-01-21 10:30:00,10.8,10.82,10.76,10.81,488000.0,8.2405,8.2558,8.21,8.2482,488000.0
2005-01-21 11:00:00,10.81,10.85,10.8,10.83,405600.0,8.2482,8.2787,8.2405,8.2634,405600.0
2005-01-21 11:30:00,10.83,10.85,10.82,10.85,400800.0,8.2634,8.2787,8.2558,8.2787,400800.0
2005-01-21 12:00:00,10.85,10.87,10.83,10.85,452000.0,8.2787,8.294,8.2634,8.2787,452000.0
2005-01-21 12:30:00,10.85,10.86,10.84,10.85,472000.0,8.2787,8.2863,8.2711,8.2787,472000.0
2005-01-21 13:00:00,10.85,10.85,10.81,10.82,523200.0,8.2787,8.2787,8.2482,8.2558,523200.0
2005-01-21 13:30:00,10.82,10.82,10.8,10.81,520000.0,8.2558,8.2558,8.2405,8.2482,520000.0
2005-01-21 14:00:00,10.81,10.82,10.79,10.81,497600.0,8.2482,8.2558,8.2329,8.2482,497600.0
2005-01-21 14:30:00,10.81,10.82,10.78,10.81,916800.0,8.2482,8.2558,8.2253,8.2482,916800.0
2005-01-21 15:00:00,10.81,10.83,10.79,10.81,736000.0,8.2482,8.2634,8.2329,8.2482,736000.0
2005-01-21 15:30:00,10.82,10.82,10.79,10.79,997600.0,8.2558,8.2558,8.2329,8.2329,997600.0
2005-01-24 09:30:00,10.81,10.85,10.76,10.78,752000.0,8.2482,8.2787,8.21,8.2253,752000.0
2005-01-24 10:00:00,10.78,10.81,10.77,10.8,690400.0,8.2253,8.2482,8.2177,8.2405,690400.0
2005-01-24 10:30:00,10.79,10.81,10.76,10.77,504000.0,8.2329,8.2482,8.21,8.2177,504000.0
2005-01-24 11:00:00,10.77,10.81,10.75,10.81,571200.0,8.2177,8.2482,8.2024,8.2482,571200.0
2005-01-24 11:30:00,10.81,10.83,10.8,10.81,480000.0,8.2482,8.2634,8.2405,8.2482,480000.0
2005-01-24 12:00:00,10.81,10.83,10.79,10.8,387200.0,8.2482,8.2634,8.2329,8.2405,387200.0
2005-01-24 12:30:00,10.8,10.81,10.8,10.8,226400.0,8.2405,8.2482,8.2405,8.2405,226400.0
2005-01-24 13:00:00,10.81,10.83,10.81,10.83,224000.0,8.2482,8.2634,8.2482,8.2634,224000.0
2005-01-24 13:30:00,10.82,10.83,10.8,10.81,270400.0,8.2558,8.2634,8.2405,8.2482,270400.0
2005-01-24 14:00:00,10.81,10.82,10.8,10.81,336800.0,8.2482,8.2558,8.2405,8.2482,336800.0
2005-01-24 14:30:00,10.81,10.81,10.8,10.81,480000.0,8.2482,8.2482,8.2405,8.2482,480000.0
2005-01-24 15:00:00,10.81,10.82,10.8,10.81,619200.0,8.2482,8.2558,8.2405,8.2482,619200.0
2005-01-24 15:30:00,10.81,10.81,10.78,10.79,989600.0,8.2482,8.2482,8.2253,8.2329,989600.0
2005-01-25 09:30:00,10.81,10.81,10.76,10.78,1104800.0,8.2482,8.2482,8.21,8.2253,1104800.0
2005-01-25 10:00:00,10.78,10.79,10.72,10.74,1014400.0,8.2253,8.2329,8.1795,8.1948,1014400.0
2005-01-25 10:30:00,10.74,10.77,10.74,10.74,469600.0,8.1948,8.2177,8.1948,8.1948,469600.0
2005-01-25 11:00:00,10.74,10.75,10.71,10.72,699200.0,8.1948,8.2024,8.1719,8.1795,699200.0
2005-01-25 11:30:00,10.72,10.74,10.72,10.74,539200.0,8.1795,8.1948,8.1795,8.1948,539200.0
2005-01-25 12:00:00,10.74,10.74,10.72,10.74,414400.0,8.1948,8.1948,8.1795,8.1948,414400.0
2005-01-25 12:30:00,10.73,10.75,10.72,10.73,330400.0,8.1871,8.2024,8.1795,8.1871,330400.0
2005-01-25 13:00:00,10.73,10.76,10.73,10.75,321600.0,8.1871,8.21,8.1871,8.2024,321600.0
2005-01-25 13:30:00,10.75,10.75,10.73,10.73,276800.0,8.2024,8.2024,8.1871,8.1871,276800.0
2005-01-25 14:00:00,10.73,10.74,10.72,10.72,251200.0,8.1871,8.1948,8.1795,8.1795,251200.0
2005-01-25 14:30:00,10.72,10.74,10.72,10.74,302400.0,8.1795,8.1948,8.1795,8.1948,302400.0
2005-01-25 15:00:00,10.74,10.75,10.72,10.73,442400.0,8.1948,8.2024,8.1795,8.1871,442400.0
2005-01-25 15:30:00,10.72,10.76,10.72,10.74,632000.0,8.1795,8.21,8.1795,8.1948,632000.0
2005-01-26 09:30:00,10.77,10.8,10.72,10.72,720800.0,8.2177,8.2405,8.1795,8.1795,720800.0
2005-01-26 10:00:00,10.73,10.74,10.66,10.68,735200.0,8.1871,8.1948,8.1337,8.149,735200.0
2005-01-26 10:30:00,10.67,10.68,10.63,10.68,1207200.0,8.1414,8.149,8.1108,8.149,1207200.0
2005-01-26 11:00:00,10.68,10.69,10.63,10.65,663200.0,8.149,8.1566,8.1108,8.1261,663200.0
2005-01-26 11:30:00,10.65,10.68,10.65,10.67,411200.0,8.1261,8.149,8.1261,8.1414,411200.0
2005-01-26 12:00:00,10.67,10.68,10.65,10.65,303200.0,8.1414,8.149,8.1261,8.1261,303200.0
2005-01-26 12:30:00,10.65,10.65,10.59,10.61,1354400.0,8.1261,8.1261,8.0803,8.0956,1354400.0
2005-01-26 13:00:00,10.61,10.63,10.6,10.63,472000.0,8.0956,8.1108,8.0879,8.1108,472000.0
2005-01-26 13:30:00,10.62,10.65,10.61,10.64,355200.0,8.1032,8.1261,8.0956,8.1185,355200.0
2005-01-26 14:00:00,10.64,10.66,10.63,10.63,376000.0,8.1185,8.1337,8.1108,8.1108,376000.0
2005-01-26 14:30:00,10.63,10.63,10.61,10.61,384800.0,8.1108,8.1108,8.0956,8.0956,384800.0
2005-01-26 15:00:00,10.61,10.63,10.6,10.62,715200.0,8.0956,8.1108,8.0879,8.1032,715200.0
2005-01-26 15:30:00,10.62,10.65,10.62,10.65,1307200.0,8.1032,8.1261,8.1032,8.1261,1307200.0
2005-01-27 09:30:00,10.66,10.76,10.65,10.71,1097600.0,8.1337,8.21,8.1261,8.1719,1097600.0
2005-01-27 10:00:00,10.71,10.72,10.69,10.72,916800.0,8.1719,8.1795,8.1566,8.1795,916800.0
2005-01-27 10:30:00,10.72,10.78,10.72,10.78,650400.0,8.1795,8.2253,8.1795,8.2253,650400.0
2005-01-27 11:00:00,10.78,10.83,10.78,10.81,728000.0,8.2253,8.2634,8.2253,8.2482,728000.0
2005-01-27 11:30:00,10.81,10.83,10.81,10.81,498400.0,8.2482,8.2634,8.2482,8.2482,498400.0
2005-01-27 12:00:00,10.81,10.82,10.81,10.81,293600.0,8.2482,8.2558,8.2482,8.2482,293600.0
2005-01-27 12:30:00,10.81,10.81,10.81,10.81,327200.0,8.2482,8.2482,8.2482,8.2482,327200.0
2005-01-27 13:00:00,10.81,10.82,10.78,10.78,641600.0,8.2482,8.2558,8.2253,8.2253,641600.0
2005-01-27 13:30:00,10.78,10.81,10.78,10.78,556800.0,8.2253,8.2482,8.2253,8.2253,556800.0
2005-01-27 14:00:00,10.78,10.8,10.78,10.79,427200.0,8.2253,8.2405,8.2253,8.2329,427200.0
2005-01-27 14:30:00,10.78,10.81,10.77,10.78,370400.0,8.2253,8.2482,8.2177,8.2253,370400.0
2005-01-27 15:00:00,10.78,10.78,10.75,10.78,400800.0,8.2253,8.2253,8.2024,8.2253,400800.0
2005-01-27 15:30:00,10.78,10.8,10.75,10.76,1153600.0,8.2253,8.2405,8.2024,8.21,1153600.0
2005-01-28 09:30:00,10.81,10.81,10.78,10.78,563200.0,8.2482,8.2482,8.2253,8.2253,563200.0
2005-01-28 10:00:00,10.78,10.79,10.69,10.79,837600.0,8.2253,8.2329,8.1566,8.2329,837600.0
2005-01-28 10:30:00,10.79,10.82,10.77,10.82,761600.0,8.2329,8.2558,8.2177,8.2558,761600.0
2005-01-28 11:00:00,10.82,10.84,10.81,10.81,971200.0,8.2558,8.2711,8.2482,8.2482,971200.0
2005-01-28 11:30:00,10.81,10.83,10.78,10.79,445600.0,8.2482,8.2634,8.2253,8.2329,445600.0
2005-01-28 12:00:00,10.79,10.81,10.79,10.81,468800.0,8.2329,8.2482,8.2329,8.2482,468800.0
2005-01-28 12:30:00,10.81,10.83,10.81,10.83,1984800.0,8.2482,8.2634,8.2482,8.2634,1984800.0
2005-01-28 13:00:00,10.83,10.83,10.81,10.82,277600.0,8.2634,8.2634,8.2482,8.2558,277600.0
2005-01-28 13:30:00,10.82,10.83,10.81,10.82,748800.0,8.2558,8.2634,8.2482,8.2558,748800.0
2005-01-28 14:00:00,10.82,10.83,10.8,10.81,194400.0,8.2558,8.2634,8.2405,8.2482,194400.0
2005-01-28 14:30:00,10.81,10.83,10.79,10.81,422400.0,8.2482,8.2634,8.2329,8.2482,422400.0
2005-01-28 15:00:00,10.81,10.83,10.79,10.81,678400.0,8.2482,8.2634,8.2329,8.2482,678400.0
2005-01-28 15:30:00,10.81,10.82,10.78,10.81,1287200.0,8.2482,8.2558,8.2253,8.2482,1287200.0
2005-01-31 09:30:00,10.81,10.86,10.8,10.81,811200.0,8.2482,8.2863,8.2405,8.2482,811200.0
2005-01-31 10:00:00,10.81,10.83,10.78,10.8,400800.0,8.2482,8.2634,8.2253,8.2405,400800.0
2005-01-31 10:30:00,10.8,10.81,10.78,10.79,395200.0,8.2405,8.2482,8.2253,8.2329,395200.0
2005-01-31 11:00:00,10.79,10.83,10.78,10.82,216000.0,8.2329,8.2634,8.2253,8.2558,216000.0
2005-01-31 11:30:00,10.82,10.83,10.79,10.8,346400.0,8.2558,8.2634,8.2329,8.2405,346400.0
2005-01-31 12:00:00,10.8,10.83,10.79,10.82,560800.0,8.2405,8.2634,8.2329,8.2558,560800.0
2005-01-31 12:30:00,10.82,10.85,10.81,10.84,815200.0,8.2558,8.2787,8.2482,8.2711,815200.0
2005-01-31 13:00:00,10.84,10.85,10.83,10.84,296000.0,8.2711,8.2787,8.2634,8.2711,296000.0
2005-01-31 13:30:00,10.84,10.84,10.83,10.84,300800.0,8.2711,8.2711,8.2634,8.2711,300800.0
2005-01-31 14:00:00,10.84,10.84,10.81,10.81,378400.0,8.2711,8.2711,8.2482,8.2482,378400.0
2005-01-31 14:30:00,10.81,10.84,10.81,10.83,396000.0,8.2482,8.2711,8.2482,8.2634,396000.0
2005-01-31 15:00:00,10.83,10.85,10.8,10.81,593600.0,8.2634,8.2787,8.2405,8.2482,593600.0
2005-01-31 15:30:00,10.81,10.84,10.81,10.83,917600.0,8.2482,8.2711,8.2482,8.2634,917600.0
2005-02-01 09:30:00,10.83,10.84,10.79,10.79,399200.0,8.2634,8.2711,8.2329,8.2329,399200.0
2005-02-01 10:00:00,10.79,10.83,10.79,10.82,255200.0,8.2329,8.2634,8.2329,8.2558,255200.0
2005-02-01 10:30:00,10.82,10.82,10.81,10.81,148800.0,8.2558,8.2558,8.2482,8.2482,148800.0
2005-02-01 11:00:00,10.81,10.83,10.81,10.83,375200.0,8.2482,8.2634,8.2482,8.2634,375200.0
2005-02-01 11:30:00,10.82,10.84,10.81,10.84,670400.0,8.2558,8.2711,8.2482,8.2711,670400.0
2005-02-01 12:00:00,10.83,10.87,10.83,10.84,1072800.0,8.2634,8.294,8.2634,8.2711,1072800.0
2005-02-01 12:30:00,10.85,10.85,10.84,10.84,696800.0,8.2787,8.2787,8.2711,8.2711,696800.0
2005-02-01 13:00:00,10.84,10.85,10.84,10.84,362400.0,8.2711,8.2787,8.2711,8.2711,362400.0
2005-02-01 13:30:00,10.84,10.86,10.84,10.86,273600.0,8.2711,8.2863,8.2711,8.2863,273600.0
2005-02-01 14:00:00,10.86,10.9,10.86,10.89,1042400.0,8.2863,8.3168,8.2863,8.3092,1042400.0
2005-02-01 14:30:00,10.89,10.91,10.89,10.9,612800.0,8.3092,8.3245,8.3092,8.3168,612800.0
2005-02-01 15:00:00,10.89,10.91,10.89,10.89,568000.0,8.3092,8.3245,8.3092,8.3092,568000.0
2005-02-01 15:30:00,10.89,10.91,10.88,10.88,903200.0,8.3092,8.3245,8.3016,8.3016,903200.0
2005-02-02 09:30:00,10.85,10.88,10.83,10.83,1871200.0,8.2787,8.3016,8.2634,8.2634,1871200.0
2005-02-02 10:00:00,10.83,10.84,10.83,10.83,2361600.0,8.2634,8.2711,8.2634,8.2634,2361600.0
2005-02-02 10:30:00,10.83,10.84,10.83,10.83,1167200.0,8.2634,8.2711,8.2634,8.2634,1167200.0
2005-02-02 11:00:00,10.83,10.84,10.82,10.82,2833600.0,8.2634,8.2711,8.2558,8.2558,2833600.0
2005-02-02 11:30:00,10.82,10.84,10.82,10.83,1269600.0,8.2558,8.2711,8.2558,8.2634,1269600.0
2005-02-02 12:00:00,10.83,10.84,10.83,10.84,388800.0,8.2634,8.2711,8.2634,8.2711,388800.0
2005-02-02 12:30:00,10.84,10.84,10.81,10.82,776800.0,8.2711,8.2711,8.2482,8.2558,776800.0
2005-02-02 13:00:00,10.82,10.82,10.81,10.81,638400.0,8.2558,8.2558,8.2482,8.2482,638400.0
2005-02-02 13:30:00,10.81,10.82,10.81,10.81,208000.0,8.2482,8.2558,8.2482,8.2482,208000.0
2005-02-02 14:00:00,10.81,10.83,10.81,10.83,488800.0,8.2482,8.2634,8.2482,8.2634,488800.0
2005-02-02 14:30:00,10.83,10.83,10.82,10.83,509600.0,8.2634,8.2634,8.2558,8.2634,509600.0
2005-02-02 15:00:00,10.83,10.83,10.82,10.82,782400.0,8.2634,8.2634,8.2558,8.2558,782400.0
2005-02-02 15:30:00,10.82,10.84,10.82,10.84,1146400.0,8.2558,8.2711,8.2558,8.2711,1146400.0
2005-02-03 09:30:00,10.84,10.86,10.83,10.83,718400.0,8.2711,8.2863,8.2634,8.2634,718400.0
2005-02-03 10:00:00,10.83,10.83,10.79,10.8,705600.0,8.2634,8.2634,8.2329,8.2405,705600.0
2005-02-03 10:30:00,10.8,10.83,10.8,10.81,467200.0,8.2405,8.2634,8.2405,8.2482,467200.0
2005-02-03 11:00:00,10.81,10.83,10.8,10.81,555200.0,8.2482,8.2634,8.2405,8.2482,555200.0
2005-02-03 11:30:00,10.82,10.82,10.81,10.81,364800.0,8.2558,8.2558,8.2482,8.2482,364800.0
2005-02-03 12:00:00,10.81,10.81,10.8,10.81,151200.0,8.2482,8.2482,8.2405,8.2482,151200.0
2005-02-03 12:30:00,10.81,10.81,10.8,10.8,301600.0,8.2482,8.2482,8.2405,8.2405,301600.0
2005-02-03 13:00:00,10.8,10.83,10.8,10.82,378400.0,8.2405,8.2634,8.2405,8.2558,378400.0
2005-02-03 13:30:00,10.82,10.83,10.81,10.83,415200.0,8.2558,8.2634,8.2482,8.2634,415200.0
2005-02-03 14:00:00,10.83,10.84,10.83,10.83,1774400.0,8.2634,8.2711,8.2634,8.2634,1774400.0
2005-02-03 14:30:00,10.83,10.84,10.83,10.84,511200.0,8.2634,8.2711,8.2634,8.2711,511200.0
2005-02-03 15:00:00,10.84,10.84,10.82,10.83,723200.0,8.2711,8.2711,8.2558,8.2634,723200.0
2005-02-03 15:30:00,10.83,10.84,10.83,10.83,1825600.0,8.2634,8.2711,8.2634,8.2634,1825600.0
2005-02-04 09:30:00,10.85,10.87,10.83,10.86,442400.0,8.2787,8.294,8.2634,8.2863,442400.0
2005-02-04 10:00:00,10.86,10.86,10.84,10.84,339200.0,8.2863,8.2863,8.2711,8.2711,339200.0
2005-02-04 10:30:00,10.84,10.87,10.84,10.86,276800.0,8.2711,8.294,8.2711,8.2863,276800.0
2005-02-04 11:00:00,10.86,10.88,10.86,10.88,347200.0,8.2863,8.3016,8.2863,8.3016,347200.0
2005-02-04 11:30:00,10.88,10.88,10.87,10.87,84000.0,8.3016,8.3016,8.294,8.294,84000.0
2005-02-04 12:00:00,10.87,10.88,10.87,10.88,126400.0,8.294,8.3016,8.294,8.3016,126400.0
2005-02-04 12:30:00,10.88,10.89,10.87,10.88,140000.0,8.3016,8.3092,8.294,8.3016,140000.0
2005-02-04 13:00:00,10.88,10.9,10.88,10.9,764000.0,8.3016,8.3168,8.3016,8.3168,764000.0
2005-02-04 13:30:00,10.9,10.9,10.89,10.9,213600.0,8.3168,8.3168,8.3092,8.3168,213600.0
2005-02-04 14:00:00,10.9,10.91,10.89,10.89,786400.0,8.3168,8.3245,8.3092,8.3092,786400.0
2005-02-04 14:30:00,10.89,10.89,10.85,10.86,952000.0,8.3092,8.3092,8.2787,8.2863,952000.0
2005-02-04 15:00:00,10.86,10.86,10.84,10.85,398400.0,8.2863,8.2863,8.2711,8.2787,398400.0
2005-02-04 15:30:00,10.85,10.88,10.85,10.88,1317600.0,8.2787,8.3016,8.2787,8.3016,1317600.0
2005-02-07 09:30:00,10.81,10.84,10.81,10.81,855200.0,8.2482,8.2711,8.2482,8.2482,855200.0
2005-02-07 10:00:00,10.81,10.83,10.8,10.83,670400.0,8.2482,8.2634,8.2405,8.2634,670400.0
2005-02-07 10:30:00,10.83,10.84,10.83,10.84,865600.0,8.2634,8.2711,8.2634,8.2711,865600.0
2005-02-07 11:00:00,10.84,10.86,10.83,10.85,405600.0,8.2711,8.2863,8.2634,8.2787,405600.0
2005-02-07 11:30:00,10.85,10.85,10.82,10.82,503200.0,8.2787,8.2787,8.2558,8.2558,503200.0
2005-02-07 12:00:00,10.81,10.81,10.79,10.8,435200.0,8.2482,8.2482,8.2329,8.2405,435200.0
2005-02-07 12:30:00,10.8,10.83,10.79,10.82,376000.0,8.2405,8.2634,8.2329,8.2558,376000.0
2005-02-07 13:00:00,10.81,10.81,10.79,10.81,205600.0,8.2482,8.2482,8.2329,8.2482,205600.0
2005-02-07 13:30:00,10.81,10.81,10.78,10.78,204800.0,8.2482,8.2482,8.2253,8.2253,204800.0
2005-02-07 14:00:00,10.78,10.79,10.76,10.77,486400.0,8.2253,8.2329,8.21,8.2177,486400.0
2005-02-07 14:30:00,10.76,10.78,10.75,10.76,539200.0,8.21,8.2253,8.2024,8.21,539200.0
2005-02-07 15:00:00,10.76,10.78,10.75,10.77,732000.0,8.21,8.2253,8.2024,8.2177,732000.0
2005-02-07 15:30:00,10.77,10.79,10.76,10.77,789600.0,8.2177,8.2329,8.21,8.2177,789600.0
2005-02-08 09:30:00,10.57,10.63,10.41,10.41,5356800.0,8.065,8.1108,7.943,7.943,5356800.0
2005-02-08 10:00:00,10.41,10.49,10.33,10.46,4041600.0,7.943,8.004,7.8819,7.9811,4041600.0
2005-02-08 10:30:00,10.46,10.51,10.45,10.47,3199200.0,7.9811,8.0193,7.9735,7.9887,3199200.0
2005-02-08 11:00:00,10.47,10.54,10.46,10.51,1412800.0,7.9887,8.0422,7.9811,8.0193,1412800.0
2005-02-08 11:30:00,10.51,10.54,10.47,10.47,1345600.0,8.0193,8.0422,7.9887,7.9887,1345600.0
2005-02-08 12:00:00,10.47,10.51,10.46,10.51,704000.0,7.9887,8.0193,7.9811,8.0193,704000.0
2005-02-08 12:30:00,10.51,10.51,10.45,10.45,901600.0,8.0193,8.0193,7.9735,7.9735,901600.0
2005-02-08 13:00:00,10.45,10.46,10.44,10.45,950400.0,7.9735,7.9811,7.9659,7.9735,950400.0
2005-02-08 13:30:00,10.45,10.45,10.39,10.42,1164800.0,7.9735,7.9735,7.9277,7.9506,1164800.0
2005-02-08 14:00:00,10.43,10.46,10.43,10.45,1396000.0,7.9582,7.9811,7.9582,7.9735,1396000.0
2005-02-08 14:30:00,10.45,10.46,10.43,10.44,1459200.0,7.9735,7.9811,7.9582,7.9659,1459200.0
2005-02-08 15:00:00,10.44,10.45,10.41,10.44,1399200.0,7.9659,7.9735,7.943,7.9659,1399200.0
2005-02-08 15:30:00,10.44,10.5,10.44,10.49,4680800.0,7.9659,8.0116,7.9659,8.004,4680800.0
2005-02-09 09:30:00,10.49,10.49,10.47,10.48,1377600.0,8.004,8.004,7.9887,7.9964,1377600.0
2005-02-09 10:00:00,10.48,10.49,10.42,10.44,625600.0,7.9964,8.004,7.9506,7.9659,625600.0
2005-02-09 10:30:00,10.45,10.46,10.41,10.42,853600.0,7.9735,7.9811,7.943,7.9506,853600.0
2005-02-09 11:00:00,10.42,10.42,10.4,10.4,465600.0,7.9506,7.9506,7.9353,7.9353,465600.0
2005-02-09 11:30:00,10.4,10.4,10.38,10.38,573600.0,7.9353,7.9353,7.9201,7.9201,573600.0
2005-02-09 12:00:00,10.38,10.44,10.36,10.43,1042400.0,7.9201,7.9659,7.9048,7.9582,1042400.0
2005-02-09 12:30:00,10.43,10.44,10.41,10.42,476800.0,7.9582,7.9659,7.943,7.9506,476800.0
2005-02-09 13:00:00,10.42,10.44,10.42,10.44,285600.0,7.9506,7.9659,7.9506,7.9659,285600.0
2005-02-09 13:30:00,10.44,10.46,10.44,10.45,503200.0,7.9659,7.9811,7.9659,7.9735,503200.0
2005-02-09 14:00:00,10.45,10.45,10.4,10.41,436000.0,7.9735,7.9735,7.9353,7.943,436000.0
2005-02-09 14:30:00,10.41,10.42,10.39,10.4,752000.0,7.943,7.9506,7.9277,7.9353,752000.0
2005-02-09 15:00:00,10.4,10.41,10.4,10.41,1254400.0,7.9353,7.943,7.9353,7.943,1254400.0
2005-02-09 15:30:00,10.41,10.41,10.41,10.41,1269600.0,7.943,7.943,7.943,7.943,1269600.0
2005-02-10 09:30:00,10.45,10.47,10.45,10.46,480800.0,7.9735,7.9887,7.9735,7.9811,480800.0
2005-02-10 10:00:00,10.46,10.46,10.41,10.43,796000.0,7.9811,7.9811,7.943,7.9582,796000.0
2005-02-10 10:30:00,10.43,10.47,10.42,10.47,665600.0,7.9582,7.9887,7.9506,7.9887,665600.0
2005-02-10 11:00:00,10.47,10.49,10.45,10.47,666400.0,7.9887,8.004,7.9735,7.9887,666400.0
2005-02-10 11:30:00,10.47,10.51,10.45,10.5,415200.0,7.9887,8.0193,7.9735,8.0116,415200.0
2005-02-10 12:00:00,10.49,10.5,10.47,10.49,527200.0,8.004,8.0116,7.9887,8.004,527200.0
2005-02-10 12:30:00,10.49,10.49,10.46,10.47,440000.0,8.004,8.004,7.9811,7.9887,440000.0
2005-02-10 13:00:00,10.47,10.47,10.45,10.47,397600.0,7.9887,7.9887,7.9735,7.9887,397600.0
2005-02-10 13:30:00,10.48,10.49,10.46,10.48,632800.0,7.9964,8.004,7.9811,7.9964,632800.0
2005-02-10 14:00:00,10.48,10.49,10.47,10.48,512000.0,7.9964,8.004,7.9887,7.9964,512000.0
2005-02-10 14:30:00,10.47,10.5,10.46,10.47,415200.0,7.9887,8.0116,7.9811,7.9887,415200.0
2005-02-10 15:00:00,10.47,10.49,10.46,10.47,712000.0,7.9887,8.004,7.9811,7.9887,712000.0
2005-02-10 15:30:00,10.47,10.49,10.47,10.49,1970400.0,7.9887,8.004,7.9887,8.004,1970400.0
2005-02-11 09:30:00,10.49,10.54,10.47,10.48,448000.0,8.004,8.0422,7.9887,7.9964,448000.0
2005-02-11 10:00:00,10.47,10.49,10.46,10.49,341600.0,7.9887,8.004,7.9811,8.004,341600.0
2005-02-11 10:30:00,10.49,10.5,10.47,10.48,251200.0,8.004,8.0116,7.9887,7.9964,251200.0
2005-02-11 11:00:00,10.48,10.6,10.48,10.6,772000.0,7.9964,8.0879,7.9964,8.0879,772000.0
2005-02-11 11:30:00,10.6,10.61,10.57,10.58,764800.0,8.0879,8.0956,8.065,8.0727,764800.0
2005-02-11 12:00:00,10.58,10.58,10.52,10.56,481600.0,8.0727,8.0727,8.0269,8.0574,481600.0
2005-02-11 12:30:00,10.55,10.59,10.55,10.58,321600.0,8.0498,8.0803,8.0498,8.0727,321600.0
2005-02-11 13:00:00,10.58,10.6,10.57,10.6,382400.0,8.0727,8.0879,8.065,8.0879,382400.0
2005-02-11 13:30:00,10.6,10.61,10.6,10.61,237600.0,8.0879,8.0956,8.0879,8.0956,237600.0
2005-02-11 14:00:00,10.61,10.61,10.56,10.58,468000.0,8.0956,8.0956,8.0574,8.0727,468000.0
2005-02-11 14:30:00,10.58,10.6,10.58,10.59,221600.0,8.0727,8.0879,8.0727,8.0803,221600.0
2005-02-11 15:00:00,10.59,10.6,10.58,10.59,492800.0,8.0803,8.0879,8.0727,8.0803,492800.0
2005-02-11 15:30:00,10.59,10.59,10.56,10.59,832800.0,8.0803,8.0803,8.0574,8.0803,832800.0
2005-02-14 09:30:00,10.6,10.63,10.59,10.59,952000.0,8.0879,8.1108,8.0803,8.0803,952000.0
2005-02-14 10:00:00,10.58,10.6,10.55,10.6,904800.0,8.0727,8.0879,8.0498,8.0879,904800.0
2005-02-14 10:30:00,10.59,10.64,10.58,10.62,1158400.0,8.0803,8.1185,8.0727,8.1032,1158400.0
2005-02-14 11:00:00,10.62,10.65,10.62,10.65,747200.0,8.1032,8.1261,8.1032,8.1261,747200.0
2005-02-14 11:30:00,10.65,10.69,10.64,10.66,980800.0,8.1261,8.1566,8.1185,8.1337,980800.0
2005-02-14 12:00:00,10.66,10.67,10.64,10.66,483200.0,8.1337,8.1414,8.1185,8.1337,483200.0
2005-02-14 12:30:00,10.66,10.68,10.65,10.68,328000.0,8.1337,8.149,8.1261,8.149,328000.0
2005-02-14 13:00:00,10.68,10.68,10.67,10.68,388800.0,8.149,8.149,8.1414,8.149,388800.0
2005-02-14 13:30:00,10.68,10.69,10.66,10.66,292800.0,8.149,8.1566,8.1337,8.1337,292800.0
2005-02-14 14:00:00,10.67,10.68,10.66,10.68,313600.0,8.1414,8.149,8.1337,8.149,313600.0
2005-02-14 14:30:00,10.68,10.74,10.68,10.72,1272800.0,8.149,8.1948,8.149,8.1795,1272800.0
2005-02-14 15:00:00,10.72,10.74,10.7,10.7,1132800.0,8.1795,8.1948,8.1642,8.1642,1132800.0
2005-02-14 15:30:00,10.7,10.7,10.64,10.65,2206400.0,8.1642,8.1642,8.1185,8.1261,2206400.0
2005-02-15 09:30:00,10.63,10.64,10.6,10.63,958400.0,8.1108,8.1185,8.0879,8.1108,958400.0
2005-02-15 10:00:00,10.63,10.69,10.62,10.68,768800.0,8.1108,8.1566,8.1032,8.149,768800.0
2005-02-15 10:30:00,10.68,10.7,10.68,10.69,1051200.0,8.149,8.1642,8.149,8.1566,1051200.0
2005-02-15 11:00:00,10.69,10.69,10.65,10.65,821600.0,8.1566,8.1566,8.1261,8.1261,821600.0
2005-02-15 11:30:00,10.65,10.67,10.65,10.67,254400.0,8.1261,8.1414,8.1261,8.1414,254400.0
2005-02-15 12:00:00,10.67,10.69,10.66,10.69,590400.0,8.1414,8.1566,8.1337,8.1566,590400.0
2005-02-15 12:30:00,10.69,10.71,10.68,10.68,731200.0,8.1566,8.1719,8.149,8.149,731200.0
2005-02-15 13:00:00,10.68,10.72,10.68,10.7,681600.0,8.149,8.1795,8.149,8.1642,681600.0
2005-02-15 13:30:00,10.7,10.7,10.63,10.63,989600.0,8.1642,8.1642,8.1108,8.1108,989600.0
2005-02-15 14:00:00,10.64,10.66,10.63,10.66,926400.0,8.1185,8.1337,8.1108,8.1337,926400.0
2005-02-15 14:30:00,10.66,10.67,10.65,10.66,864000.0,8.1337,8.1414,8.1261,8.1337,864000.0
2005-02-15 15:00:00,10.66,10.66,10.65,10.65,938400.0,8.1337,8.1337,8.1261,8.1261,938400.0
2005-02-15 15:30:00,10.65,10.67,10.65,10.66,893600.0,8.1261,8.1414,8.1261,8.1337,893600.0
2005-02-16 09:30:00,10.66,10.73,10.63,10.71,847200.0,8.1337,8.1871,8.1108,8.1719,847200.0
2005-02-16 10:00:00,10.71,10.78,10.71,10.76,1262400.0,8.1719,8.2253,8.1719,8.21,1262400.0
2005-02-16 10:30:00,10.76,10.77,10.75,10.75,628000.0,8.21,8.2177,8.2024,8.2024,628000.0
2005-02-16 11:00:00,10.75,10.76,10.74,10.75,767200.0,8.2024,8.21,8.1948,8.2024,767200.0
2005-02-16 11:30:00,10.75,10.76,10.74,10.75,560000.0,8.2024,8.21,8.1948,8.2024,560000.0
2005-02-16 12:00:00,10.75,10.75,10.75,10.75,813600.0,8.2024,8.2024,8.2024,8.2024,813600.0
2005-02-16 12:30:00,10.75,10.75,10.72,10.72,468000.0,8.2024,8.2024,8.1795,8.1795,468000.0
2005-02-16 13:00:00,10.72,10.73,10.72,10.73,327200.0,8.1795,8.1871,8.1795,8.1871,327200.0
2005-02-16 13:30:00,10.73,10.74,10.72,10.73,400800.0,8.1871,8.1948,8.1795,8.1871,400800.0
2005-02-16 14:00:00,10.73,10.73,10.71,10.73,604800.0,8.1871,8.1871,8.1719,8.1871,604800.0
2005-02-16 14:30:00,10.73,10.74,10.72,10.73,607200.0,8.1871,8.1948,8.1795,8.1871,607200.0
2005-02-16 15:00:00,10.73,10.73,10.69,10.69,786400.0,8.1871,8.1871,8.1566,8.1566,786400.0
2005-02-16 15:30:00,10.69,10.69,10.66,10.68,1116800.0,8.1566,8.1566,8.1337,8.149,1116800.0
2005-02-17 09:30:00,10.64,10.68,10.59,10.59,1041600.0,8.1185,8.149,8.0803,8.0803,1041600.0
2005-02-17 10:00:00,10.59,10.61,10.58,10.58,691200.0,8.0803,8.0956,8.0727,8.0727,691200.0
2005-02-17 10:30:00,10.58,10.59,10.56,10.58,469600.0,8.0727,8.0803,8.0574,8.0727,469600.0
2005-02-17 11:00:00,10.58,10.59,10.57,10.58,335200.0,8.0727,8.0803,8.065,8.0727,335200.0
2005-02-17 11:30:00,10.58,10.6,10.58,10.59,532800.0,8.0727,8.0879,8.0727,8.0803,532800.0
2005-02-17 12:00:00,10.59,10.6,10.59,10.59,590400.0,8.0803,8.0879,8.0803,8.0803,590400.0
2005-02-17 12:30:00,10.59,10.6,10.58,10.6,320000.0,8.0803,8.0879,8.0727,8.0879,320000.0
2005-02-17 13:00:00,10.6,10.61,10.59,10.6,334400.0,8.0879,8.0956,8.0803,8.0879,334400.0
2005-02-17 13:30:00,10.6,10.61,10.59,10.6,396800.0,8.0879,8.0956,8.0803,8.0879,396800.0
2005-02-17 14:00:00,10.59,10.63,10.59,10.62,402400.0,8.0803,8.1108,8.0803,8.1032,402400.0
2005-02-17 14:30:00,10.62,10.63,10.6,10.63,809600.0,8.1032,8.1108,8.0879,8.1108,809600.0
2005-02-17 15:00:00,10.63,10.66,10.62,10.65,800800.0,8.1108,8.1337,8.1032,8.1261,800800.0
2005-02-17 15:30:00,10.65,10.68,10.64,10.64,1052800.0,8.1261,8.149,8.1185,8.1185,1052800.0
2005-02-18 09:30:00,10.69,10.72,10.66,10.68,1336000.0,8.1566,8.1795,8.1337,8.149,1336000.0
2005-02-18 10:00:00,10.68,10.7,10.66,10.7,377600.0,8.149,8.1642,8.1337,8.1642,377600.0
2005-02-18 10:30:00,10.7,10.71,10.67,10.69,500000.0,8.1642,8.1719,8.1414,8.1566,500000.0
2005-02-18 11:00:00,10.69,10.69,10.66,10.67,726400.0,8.1566,8.1566,8.1337,8.1414,726400.0
2005-02-18 11:30:00,10.67,10.68,10.66,10.68,707200.0,8.1414,8.149,8.1337,8.149,707200.0
2005-02-18 12:00:00,10.68,10.69,10.66,10.66,439200.0,8.149,8.1566,8.1337,8.1337,439200.0
2005-02-18 12:30:00,10.67,10.67,10.66,10.67,316800.0,8.1414,8.1414,8.1337,8.1414,316800.0
2005-02-18 13:00:00,10.67,10.67,10.66,10.67,266400.0,8.1414,8.1414,8.1337,8.1414,266400.0
2005-02-18 13:30:00,10.67,10.68,10.66,10.68,543200.0,8.1414,8.149,8.1337,8.149,543200.0
2005-02-18 14:00:00,10.68,10.71,10.67,10.68,368000.0,8.149,8.1719,8.1414,8.149,368000.0
2005-02-18 14:30:00,10.68,10.7,10.68,10.7,883200.0,8.149,8.1642,8.149,8.1642,883200.0
2005-02-18 15:00:00,10.7,10.7,10.68,10.68,874400.0,8.1642,8.1642,8.149,8.149,874400.0
2005-02-18 15:30:00,10.68,10.69,10.67,10.69,1301600.0,8.149,8.1566,8.1414,8.1566,1301600.0
2005-02-22 09:30:00,10.66,10.66,10.59,10.59,827200.0,8.1337,8.1337,8.0803,8.0803,827200.0
2005-02-22 10:00:00,10.59,10.72,10.59,10.7,822400.0,8.0803,8.1795,8.0803,8.1642,822400.0
2005-02-22 10:30:00,10.7,10.73,10.67,10.7,603200.0,8.1642,8.1871,8.1414,8.1642,603200.0
2005-02-22 11:00:00,10.7,10.71,10.68,10.68,722400.0,8.1642,8.1719,8.149,8.149,722400.0
2005-02-22 11:30:00,10.68,10.72,10.68,10.71,516000.0,8.149,8.1795,8.149,8.1719,516000.0
2005-02-22 12:00:00,10.7,10.73,10.68,10.68,654400.0,8.1642,8.1871,8.149,8.149,654400.0
2005-02-22 12:30:00,10.68,10.7,10.67,10.69,1091200.0,8.149,8.1642,8.1414,8.1566,1091200.0
2005-02-22 13:00:00,10.68,10.69,10.66,10.66,629600.0,8.149,8.1566,8.1337,8.1337,629600.0
2005-02-22 13:30:00,10.66,10.67,10.63,10.63,712000.0,8.1337,8.1414,8.1108,8.1108,712000.0
2005-02-22 14:00:00,10.63,10.63,10.55,10.57,983200.0,8.1108,8.1108,8.0498,8.065,983200.0
2005-02-22 14:30:00,10.58,10.58,10.55,10.56,733600.0,8.0727,8.0727,8.0498,8.0574,733600.0
2005-02-22 15:00:00,10.56,10.57,10.49,10.49,1608800.0,8.0574,8.065,8.004,8.004,1608800.0
2005-02-22 15:30:00,10.49,10.51,10.48,10.49,1831200.0,8.004,8.0193,7.9964,8.004,1831200.0
2005-02-23 09:30:00,10.51,10.58,10.5,10.57,1153600.0,8.0193,8.0727,8.0116,8.065,1153600.0
2005-02-23 10:00:00,10.57,10.57,10.53,10.54,589600.0,8.065,8.065,8.0345,8.0422,589600.0
2005-02-23 10:30:00,10.54,10.55,10.51,10.53,619200.0,8.0422,8.0498,8.0193,8.0345,619200.0
2005-02-23 11:00:00,10.54,10.56,10.53,10.54,422400.0,8.0422,8.0574,8.0345,8.0422,422400.0
2005-02-23 11:30:00,10.54,10.56,10.53,10.55,435200.0,8.0422,8.0574,8.0345,8.0498,435200.0
2005-02-23 12:00:00,10.55,10.57,10.55,10.57,334400.0,8.0498,8.065,8.0498,8.065,334400.0
2005-02-23 12:30:00,10.57,10.57,10.55,10.55,313600.0,8.065,8.065,8.0498,8.0498,313600.0
2005-02-23 13:00:00,10.55,10.56,10.55,10.55,556800.0,8.0498,8.0574,8.0498,8.0498,556800.0
2005-02-23 13:30:00,10.55,10.58,10.55,10.57,817600.0,8.0498,8.0727,8.0498,8.065,817600.0
2005-02-23 14:00:00,10.57,10.59,10.56,10.59,702400.0,8.065,8.0803,8.0574,8.0803,702400.0
2005-02-23 14:30:00,10.59,10.61,10.58,10.59,804800.0,8.0803,8.0956,8.0727,8.0803,804800.0
2005-02-23 15:00:00,10.59,10.64,10.58,10.61,1113600.0,8.0803,8.1185,8.0727,8.0956,1113600.0
2005-02-23 15:30:00,10.61,10.63,10.59,10.61,1595200.0,8.0956,8.1108,8.0803,8.0956,1595200.0
2005-02-24 09:30:00,10.61,10.7,10.6,10.69,1332000.0,8.0956,8.1642,8.0879,8.1566,1332000.0
2005-02-24 10:00:00,10.69,10.74,10.69,10.73,781600.0,8.1566,8.1948,8.1566,8.1871,781600.0
2005-02-24 10:30:00,10.73,10.77,10.7,10.71,1488000.0,8.1871,8.2177,8.1642,8.1719,1488000.0
2005-02-24 11:00:00,10.7,10.74,10.7,10.71,423200.0,8.1642,8.1948,8.1642,8.1719,423200.0
2005-02-24 11:30:00,10.72,10.74,10.7,10.72,404800.0,8.1795,8.1948,8.1642,8.1795,404800.0
2005-02-24 12:00:00,10.72,10.75,10.72,10.74,645600.0,8.1795,8.2024,8.1795,8.1948,645600.0
2005-02-24 12:30:00,10.74,10.75,10.72,10.75,533600.0,8.1948,8.2024,8.1795,8.2024,533600.0
2005-02-24 13:00:00,10.75,10.76,10.74,10.74,435200.0,8.2024,8.21,8.1948,8.1948,435200.0
2005-02-24 13:30:00,10.74,10.79,10.74,10.77,892000.0,8.1948,8.2329,8.1948,8.2177,892000.0
2005-02-24 14:00:00,10.77,10.84,10.76,10.81,749600.0,8.2177,8.2711,8.21,8.2482,749600.0
2005-02-24 14:30:00,10.81,10.81,10.77,10.78,876000.0,8.2482,8.2482,8.2177,8.2253,876000.0
2005-02-24 15:00:00,10.78,10.81,10.77,10.78,1352800.0,8.2253,8.2482,8.2177,8.2253,1352800.0
2005-02-24 15:30:00,10.78,10.81,10.78,10.81,1096000.0,8.2253,8.2482,8.2253,8.2482,1096000.0
2005-02-25 09:30:00,10.8,10.81,10.79,10.79,604800.0,8.2405,8.2482,8.2329,8.2329,604800.0
2005-02-25 10:00:00,10.79,10.83,10.79,10.83,338400.0,8.2329,8.2634,8.2329,8.2634,338400.0
2005-02-25 10:30:00,10.83,10.83,10.8,10.81,342400.0,8.2634,8.2634,8.2405,8.2482,342400.0
2005-02-25 11:00:00,10.82,10.83,10.81,10.81,565600.0,8.2558,8.2634,8.2482,8.2482,565600.0
2005-02-25 11:30:00,10.81,10.87,10.81,10.86,704000.0,8.2482,8.294,8.2482,8.2863,704000.0
2005-02-25 12:00:00,10.86,10.86,10.84,10.85,476800.0,8.2863,8.2863,8.2711,8.2787,476800.0
2005-02-25 12:30:00,10.85,10.87,10.82,10.82,738400.0,8.2787,8.294,8.2558,8.2558,738400.0
2005-02-25 13:00:00,10.82,10.83,10.81,10.82,704000.0,8.2558,8.2634,8.2482,8.2558,704000.0
2005-02-25 13:30:00,10.82,10.83,10.81,10.82,331200.0,8.2558,8.2634,8.2482,8.2558,331200.0
2005-02-25 14:00:00,10.83,10.84,10.82,10.84,500800.0,8.2634,8.2711,8.2558,8.2711,500800.0
2005-02-25 14:30:00,10.84,10.85,10.83,10.84,574400.0,8.2711,8.2787,8.2634,8.2711,574400.0
2005-02-25 15:00:00,10.84,10.89,10.84,10.88,668800.0,8.2711,8.3092,8.2711,8.3016,668800.0
2005-02-25 15:30:00,10.88,10.92,10.87,10.91,1784800.0,8.3016,8.3321,8.294,8.3245,1784800.0
2005-02-28 09:30:00,10.85,10.93,10.85,10.92,728000.0,8.2787,8.3397,8.2787,8.3321,728000.0
2005-02-28 10:00:00,10.92,10.97,10.92,10.96,1127200.0,8.3321,8.3703,8.3321,8.3626,1127200.0
2005-02-28 10:30:00,10.96,10.99,10.95,10.96,792800.0,8.3626,8.3855,8.355,8.3626,792800.0
2005-02-28 11:00:00,10.96,10.96,10.94,10.96,1476000.0,8.3626,8.3626,8.3474,8.3626,1476000.0
2005-02-28 11:30:00,10.96,10.96,10.94,10.95,468800.0,8.3626,8.3626,8.3474,8.355,468800.0
2005-02-28 12:00:00,10.95,10.95,10.94,10.94,825600.0,8.355,8.355,8.3474,8.3474,825600.0
2005-02-28 12:30:00,10.94,10.95,10.94,10.95,732000.0,8.3474,8.355,8.3474,8.355,732000.0
2005-02-28 13:00:00,10.94,10.95,10.94,10.95,904000.0,8.3474,8.355,8.3474,8.355,904000.0
2005-02-28 13:30:00,10.95,10.95,10.92,10.93,845600.0,8.355,8.355,8.3321,8.3397,845600.0
2005-02-28 14:00:00,10.93,10.93,10.88,10.88,532800.0,8.3397,8.3397,8.3016,8.3016,532800.0
2005-02-28 14:30:00,10.88,10.88,10.86,10.87,450400.0,8.3016,8.3016,8.2863,8.294,450400.0
2005-02-28 15:00:00,10.87,10.89,10.86,10.86,883200.0,8.294,8.3092,8.2863,8.2863,883200.0
2005-02-28 15:30:00,10.86,10.89,10.85,10.86,1604000.0,8.2863,8.3092,8.2787,8.2863,1604000.0
2005-03-01 09:30:00,10.88,10.94,10.88,10.89,892800.0,8.3016,8.3474,8.3016,8.3092,892800.0
2005-03-01 10:00:00,10.89,10.92,10.86,10.89,679200.0,8.3092,8.3321,8.2863,8.3092,679200.0
2005-03-01 10:30:00,10.89,10.92,10.88,10.92,819200.0,8.3092,8.3321,8.3016,8.3321,819200.0
2005-03-01 11:00:00,10.92,10.92,10.89,10.91,649600.0,8.3321,8.3321,8.3092,8.3245,649600.0
2005-03-01 11:30:00,10.9,10.93,10.9,10.92,672000.0,8.3168,8.3397,8.3168,8.3321,672000.0
2005-03-01 12:00:00,10.92,10.93,10.9,10.91,312800.0,8.3321,8.3397,8.3168,8.3245,312800.0
2005-03-01 12:30:00,10.91,10.93,10.9,10.91,663200.0,8.3245,8.3397,8.3168,8.3245,663200.0
2005-03-01 13:00:00,10.91,10.92,10.91,10.92,280800.0,8.3245,8.3321,8.3245,8.3321,280800.0
2005-03-01 13:30:00,10.92,10.96,10.92,10.95,900800.0,8.3321,8.3626,8.3321,8.355,900800.0
2005-03-01 14:00:00,10.95,10.97,10.95,10.96,532000.0,8.355,8.3703,8.355,8.3626,532000.0
2005-03-01 14:30:00,10.96,10.97,10.96,10.97,782400.0,8.3626,8.3703,8.3626,8.3703,782400.0
2005-03-01 15:00:00,10.97,11.03,10.97,11.03,1401600.0,8.3703,8.416,8.3703,8.416,1401600.0
2005-03-01 15:30:00,11.03,11.03,10.97,10.99,2883200.0,8.416,8.416,8.3703,8.3855,2883200.0
2005-03-02 09:30:00,10.94,10.99,10.93,10.96,1628800.0,8.3474,8.3855,8.3397,8.3626,1628800.0
2005-03-02 10:00:00,10.96,10.97,10.94,10.94,1095200.0,8.3626,8.3703,8.3474,8.3474,1095200.0
2005-03-02 10:30:00,10.94,10.95,10.9,10.94,638400.0,8.3474,8.355,8.3168,8.3474,638400.0
2005-03-02 11:00:00,10.94,10.97,10.92,10.92,1769600.0,8.3474,8.3703,8.3321,8.3321,1769600.0
2005-03-02 11:30:00,10.92,10.93,10.9,10.92,603200.0,8.3321,8.3397,8.3168,8.3321,603200.0
2005-03-02 12:00:00,10.92,10.93,10.91,10.91,706400.0,8.3321,8.3397,8.3245,8.3245,706400.0
2005-03-02 12:30:00,10.91,10.92,10.87,10.91,852800.0,8.3245,8.3321,8.294,8.3245,852800.0
2005-03-02 13:00:00,10.91,10.92,10.89,10.9,466400.0,8.3245,8.3321,8.3092,8.3168,466400.0
2005-03-02 13:30:00,10.9,10.9,10.83,10.84,782400.0,8.3168,8.3168,8.2634,8.2711,782400.0
2005-03-02 14:00:00,10.84,10.89,10.84,10.87,1289600.0,8.2711,8.3092,8.2711,8.294,1289600.0
2005-03-02 14:30:00,10.87,10.9,10.85,10.89,1049600.0,8.294,8.3168,8.2787,8.3092,1049600.0
2005-03-02 15:00:00,10.89,10.91,10.88,10.9,935200.0,8.3092,8.3245,8.3016,8.3168,935200.0
2005-03-02 15:30:00,10.9,10.93,10.9,10.91,1222400.0,8.3168,8.3397,8.3168,8.3245,1222400.0
2005-03-03 09:30:00,10.94,11.0,10.93,10.95,1224800.0,8.3474,8.3931,8.3397,8.355,1224800.0
2005-03-03 10:00:00,10.95,10.96,10.9,10.9,926400.0,8.355,8.3626,8.3168,8.3168,926400.0
2005-03-03 10:30:00,10.9,10.92,10.89,10.91,386400.0,8.3168,8.3321,8.3092,8.3245,386400.0
2005-03-03 11:00:00,10.9,10.93,10.89,10.93,442400.0,8.3168,8.3397,8.3092,8.3397,442400.0
2005-03-03 11:30:00,10.93,10.95,10.89,10.9,882400.0,8.3397,8.355,8.3092,8.3168,882400.0
2005-03-03 12:00:00,10.9,10.92,10.9,10.91,469600.0,8.3168,8.3321,8.3168,8.3245,469600.0
2005-03-03 12:30:00,10.91,10.94,10.89,10.91,542400.0,8.3245,8.3474,8.3092,8.3245,542400.0
2005-03-03 13:00:00,10.91,10.93,10.9,10.9,656800.0,8.3245,8.3397,8.3168,8.3168,656800.0
2005-03-03 13:30:00,10.9,10.92,10.9,10.91,356800.0,8.3168,8.3321,8.3168,8.3245,356800.0
2005-03-03 14:00:00,10.91,10.93,10.9,10.92,533600.0,8.3245,8.3397,8.3168,8.3321,533600.0
2005-03-03 14:30:00,10.92,10.92,10.91,10.91,266400.0,8.3321,8.3321,8.3245,8.3245,266400.0
2005-03-03 15:00:00,10.91,10.92,10.9,10.91,383200.0,8.3245,8.3321,8.3168,8.3245,383200.0
2005-03-03 15:30:00,10.91,10.91,10.9,10.9,732800.0,8.3245,8.3245,8.3168,8.3168,732800.0
2005-03-04 09:30:00,10.98,10.99,10.93,10.97,818400.0,8.3779,8.3855,8.3397,8.3703,818400.0
2005-03-04 10:00:00,10.97,10.98,10.94,10.94,717600.0,8.3703,8.3779,8.3474,8.3474,717600.0
2005-03-04 10:30:00,10.94,10.95,10.92,10.93,426400.0,8.3474,8.355,8.3321,8.3397,426400.0
2005-03-04 11:00:00,10.93,10.94,10.9,10.93,395200.0,8.3397,8.3474,8.3168,8.3397,395200.0
2005-03-04 11:30:00,10.93,10.94,10.92,10.92,412000.0,8.3397,8.3474,8.3321,8.3321,412000.0
2005-03-04 12:00:00,10.92,10.96,10.91,10.94,572800.0,8.3321,8.3626,8.3245,8.3474,572800.0
2005-03-04 12:30:00,10.94,10.96,10.94,10.95,503200.0,8.3474,8.3626,8.3474,8.355,503200.0
2005-03-04 13:00:00,10.95,10.96,10.94,10.96,460000.0,8.355,8.3626,8.3474,8.3626,460000.0
2005-03-04 13:30:00,10.96,11.01,10.96,11.01,820800.0,8.3626,8.4008,8.3626,8.4008,820800.0
2005-03-04 14:00:00,11.0,11.01,10.97,10.98,953600.0,8.3931,8.4008,8.3703,8.3779,953600.0
2005-03-04 14:30:00,10.98,11.01,10.98,11.0,941600.0,8.3779,8.4008,8.3779,8.3931,941600.0
2005-03-04 15:00:00,11.0,11.0,10.98,10.98,636000.0,8.3931,8.3931,8.3779,8.3779,636000.0
2005-03-04 15:30:00,10.98,10.99,10.95,10.95,1332000.0,8.3779,8.3855,8.355,8.355,1332000.0
2005-03-07 09:30:00,10.95,10.98,10.92,10.94,561600.0,8.355,8.3779,8.3321,8.3474,561600.0
2005-03-07 10:00:00,10.94,10.96,10.93,10.95,670400.0,8.3474,8.3626,8.3397,8.355,670400.0
2005-03-07 10:30:00,10.94,10.95,10.89,10.9,677600.0,8.3474,8.355,8.3092,8.3168,677600.0
2005-03-07 11:00:00,10.9,10.9,10.88,10.9,501600.0,8.3168,8.3168,8.3016,8.3168,501600.0
2005-03-07 11:30:00,10.9,10.92,10.89,10.9,485600.0,8.3168,8.3321,8.3092,8.3168,485600.0
2005-03-07 12:00:00,10.9,10.93,10.9,10.93,448000.0,8.3168,8.3397,8.3168,8.3397,448000.0
2005-03-07 12:30:00,10.92,10.93,10.9,10.9,404800.0,8.3321,8.3397,8.3168,8.3168,404800.0
2005-03-07 13:00:00,10.9,10.9,10.89,10.9,478400.0,8.3168,8.3168,8.3092,8.3168,478400.0
2005-03-07 13:30:00,10.9,10.93,10.9,10.92,356800.0,8.3168,8.3397,8.3168,8.3321,356800.0
2005-03-07 14:00:00,10.92,10.93,10.9,10.9,316000.0,8.3321,8.3397,8.3168,8.3168,316000.0
2005-03-07 14:30:00,10.9,10.92,10.9,10.9,643200.0,8.3168,8.3321,8.3168,8.3168,643200.0
2005-03-07 15:00:00,10.9,10.92,10.9,10.92,578400.0,8.3168,8.3321,8.3168,8.3321,578400.0
2005-03-07 15:30:00,10.92,10.92,10.89,10.9,917600.0,8.3321,8.3321,8.3092,8.3168,917600.0
2005-03-08 09:30:00,10.9,10.91,10.85,10.89,804800.0,8.3168,8.3245,8.2787,8.3092,804800.0
2005-03-08 10:00:00,10.89,10.89,10.86,10.86,551200.0,8.3092,8.3092,8.2863,8.2863,551200.0
2005-03-08 10:30:00,10.86,10.9,10.85,10.9,456800.0,8.2863,8.3168,8.2787,8.3168,456800.0
2005-03-08 11:00:00,10.9,10.9,10.85,10.85,422400.0,8.3168,8.3168,8.2787,8.2787,422400.0
2005-03-08 11:30:00,10.85,10.87,10.84,10.84,384800.0,8.2787,8.294,8.2711,8.2711,384800.0
2005-03-08 12:00:00,10.84,10.84,10.81,10.84,487200.0,8.2711,8.2711,8.2482,8.2711,487200.0
2005-03-08 12:30:00,10.83,10.84,10.81,10.82,370400.0,8.2634,8.2711,8.2482,8.2558,370400.0
2005-03-08 13:00:00,10.82,10.84,10.81,10.83,308000.0,8.2558,8.2711,8.2482,8.2634,308000.0
2005-03-08 13:30:00,10.82,10.83,10.8,10.81,443200.0,8.2558,8.2634,8.2405,8.2482,443200.0
2005-03-08 14:00:00,10.81,10.85,10.8,10.84,376000.0,8.2482,8.2787,8.2405,8.2711,376000.0
2005-03-08 14:30:00,10.84,10.86,10.84,10.85,632800.0,8.2711,8.2863,8.2711,8.2787,632800.0
2005-03-08 15:00:00,10.85,10.85,10.83,10.83,460800.0,8.2787,8.2787,8.2634,8.2634,460800.0
2005-03-08 15:30:00,10.83,10.83,10.81,10.81,1409600.0,8.2634,8.2634,8.2482,8.2482,1409600.0
2005-03-09 09:30:00,10.81,10.83,10.76,10.76,514400.0,8.2482,8.2634,8.21,8.21,514400.0
2005-03-09 10:00:00,10.76,10.77,10.74,10.77,723200.0,8.21,8.2177,8.1948,8.2177,723200.0
2005-03-09 10:30:00,10.77,10.81,10.76,10.78,866400.0,8.2177,8.2482,8.21,8.2253,866400.0
2005-03-09 11:00:00,10.78,10.78,10.74,10.75,576000.0,8.2253,8.2253,8.1948,8.2024,576000.0
2005-03-09 11:30:00,10.75,10.79,10.75,10.78,367200.0,8.2024,8.2329,8.2024,8.2253,367200.0
2005-03-09 12:00:00,10.78,10.79,10.77,10.77,306400.0,8.2253,8.2329,8.2177,8.2177,306400.0
2005-03-09 12:30:00,10.77,10.78,10.74,10.74,352000.0,8.2177,8.2253,8.1948,8.1948,352000.0
2005-03-09 13:00:00,10.74,10.77,10.74,10.75,346400.0,8.1948,8.2177,8.1948,8.2024,346400.0
2005-03-09 13:30:00,10.75,10.8,10.75,10.8,454400.0,8.2024,8.2405,8.2024,8.2405,454400.0
2005-03-09 14:00:00,10.81,10.81,10.78,10.79,506400.0,8.2482,8.2482,8.2253,8.2329,506400.0
2005-03-09 14:30:00,10.81,10.81,10.77,10.79,653600.0,8.2482,8.2482,8.2177,8.2329,653600.0
2005-03-09 15:00:00,10.79,10.81,10.78,10.81,434400.0,8.2329,8.2482,8.2253,8.2482,434400.0
2005-03-09 15:30:00,10.81,10.81,10.78,10.79,704800.0,8.2482,8.2482,8.2253,8.2329,704800.0
2005-03-10 09:30:00,10.86,10.86,10.79,10.81,932800.0,8.3102,8.3102,8.2567,8.272,932800.0
2005-03-10 10:00:00,10.81,10.83,10.8,10.82,583200.0,8.272,8.2873,8.2643,8.2796,583200.0
2005-03-10 10:30:00,10.81,10.81,10.77,10.78,390400.0,8.272,8.272,8.2414,8.249,390400.0
2005-03-10 11:00:00,10.78,10.79,10.76,10.79,336800.0,8.249,8.2567,8.2337,8.2567,336800.0
2005-03-10 11:30:00,10.79,10.82,10.79,10.81,245600.0,8.2567,8.2796,8.2567,8.272,245600.0
2005-03-10 12:00:00,10.81,10.81,10.8,10.8,372800.0,8.272,8.272,8.2643,8.2643,372800.0
2005-03-10 12:30:00,10.8,10.8,10.78,10.8,504000.0,8.2643,8.2643,8.249,8.2643,504000.0
2005-03-10 13:00:00,10.8,10.83,10.8,10.83,533600.0,8.2643,8.2873,8.2643,8.2873,533600.0
2005-03-10 13:30:00,10.83,10.87,10.83,10.86,646400.0,8.2873,8.3179,8.2873,8.3102,646400.0
2005-03-10 14:00:00,10.86,10.89,10.85,10.87,802400.0,8.3102,8.3332,8.3026,8.3179,802400.0
2005-03-10 14:30:00,10.87,10.87,10.85,10.85,518400.0,8.3179,8.3179,8.3026,8.3026,518400.0
2005-03-10 15:00:00,10.85,10.85,10.8,10.83,1284000.0,8.3026,8.3026,8.2643,8.2873,1284000.0
2005-03-10 15:30:00,10.83,10.84,10.81,10.84,1157600.0,8.2873,8.2949,8.272,8.2949,1157600.0
2005-03-11 09:30:00,10.9,10.99,10.9,10.97,1410400.0,8.3408,8.4097,8.3408,8.3944,1410400.0
2005-03-11 10:00:00,10.97,10.97,10.87,10.87,897600.0,8.3944,8.3944,8.3179,8.3179,897600.0
2005-03-11 10:30:00,10.87,10.93,10.87,10.91,1044800.0,8.3179,8.3638,8.3179,8.3485,1044800.0
2005-03-11 11:00:00,10.91,10.92,10.88,10.9,748800.0,8.3485,8.3561,8.3255,8.3408,748800.0
2005-03-11 11:30:00,10.9,10.91,10.88,10.89,324000.0,8.3408,8.3485,8.3255,8.3332,324000.0
2005-03-11 12:00:00,10.89,10.89,10.85,10.87,497600.0,8.3332,8.3332,8.3026,8.3179,497600.0
2005-03-11 12:30:00,10.88,10.89,10.86,10.87,360000.0,8.3255,8.3332,8.3102,8.3179,360000.0
2005-03-11 13:00:00,10.87,10.88,10.85,10.87,530400.0,8.3179,8.3255,8.3026,8.3179,530400.0
2005-03-11 13:30:00,10.87,10.89,10.83,10.84,488000.0,8.3179,8.3332,8.2873,8.2949,488000.0
2005-03-11 14:00:00,10.84,10.87,10.84,10.87,367200.0,8.2949,8.3179,8.2949,8.3179,367200.0
2005-03-11 14:30:00,10.87,10.88,10.83,10.84,600800.0,8.3179,8.3255,8.2873,8.2949,600800.0
2005-03-11 15:00:00,10.84,10.84,10.79,10.8,920000.0,8.2949,8.2949,8.2567,8.2643,920000.0
2005-03-11 15:30:00,10.8,10.84,10.78,10.84,1285600.0,8.2643,8.2949,8.249,8.2949,1285600.0
2005-03-14 09:30:00,10.81,10.88,10.7,10.76,979200.0,8.272,8.3255,8.1878,8.2337,979200.0
2005-03-14 10:00:00,10.76,10.81,10.76,10.77,665600.0,8.2337,8.272,8.2337,8.2414,665600.0
2005-03-14 10:30:00,10.77,10.78,10.75,10.76,577600.0,8.2414,8.249,8.226,8.2337,577600.0
2005-03-14 11:00:00,10.76,10.78,10.76,10.77,590400.0,8.2337,8.249,8.2337,8.2414,590400.0
2005-03-14 11:30:00,10.77,10.77,10.74,10.75,683200.0,8.2414,8.2414,8.2184,8.226,683200.0
2005-03-14 12:00:00,10.75,10.76,10.74,10.74,441600.0,8.226,8.2337,8.2184,8.2184,441600.0
2005-03-14 12:30:00,10.74,10.75,10.72,10.73,474400.0,8.2184,8.226,8.2031,8.2107,474400.0
2005-03-14 13:00:00,10.73,10.73,10.69,10.7,673600.0,8.2107,8.2107,8.1801,8.1878,673600.0
2005-03-14 13:30:00,10.7,10.73,10.68,10.73,650400.0,8.1878,8.2107,8.1725,8.2107,650400.0
2005-03-14 14:00:00,10.72,10.74,10.7,10.7,616800.0,8.2031,8.2184,8.1878,8.1878,616800.0
2005-03-14 14:30:00,10.7,10.73,10.7,10.71,624800.0,8.1878,8.2107,8.1878,8.1954,624800.0
2005-03-14 15:00:00,10.71,10.72,10.69,10.7,953600.0,8.1954,8.2031,8.1801,8.1878,953600.0
2005-03-14 15:30:00,10.7,10.73,10.69,10.72,1561600.0,8.1878,8.2107,8.1801,8.2031,1561600.0
2005-03-15 09:30:00,10.74,10.85,10.73,10.81,1212000.0,8.2184,8.3026,8.2107,8.272,1212000.0
2005-03-15 10:00:00,10.82,10.84,10.8,10.8,1001600.0,8.2796,8.2949,8.2643,8.2643,1001600.0
2005-03-15 10:30:00,10.8,10.83,10.79,10.82,541600.0,8.2643,8.2873,8.2567,8.2796,541600.0
2005-03-15 11:00:00,10.82,10.84,10.81,10.82,780000.0,8.2796,8.2949,8.272,8.2796,780000.0
2005-03-15 11:30:00,10.82,10.84,10.77,10.78,576000.0,8.2796,8.2949,8.2414,8.249,576000.0
2005-03-15 12:00:00,10.77,10.84,10.76,10.83,796800.0,8.2414,8.2949,8.2337,8.2873,796800.0
2005-03-15 12:30:00,10.83,10.85,10.81,10.85,748000.0,8.2873,8.3026,8.272,8.3026,748000.0
2005-03-15 13:00:00,10.85,10.89,10.85,10.88,1163200.0,8.3026,8.3332,8.3026,8.3255,1163200.0
2005-03-15 13:30:00,10.88,10.9,10.86,10.9,853600.0,8.3255,8.3408,8.3102,8.3408,853600.0
2005-03-15 14:00:00,10.9,10.95,10.88,10.9,1289600.0,8.3408,8.3791,8.3255,8.3408,1289600.0
2005-03-15 14:30:00,10.9,10.92,10.89,10.91,1135200.0,8.3408,8.3561,8.3332,8.3485,1135200.0
2005-03-15 15:00:00,10.91,10.91,10.89,10.9,1581600.0,8.3485,8.3485,8.3332,8.3408,1581600.0
2005-03-15 15:30:00,10.9,10.9,10.87,10.89,2076000.0,8.3408,8.3408,8.3179,8.3332,2076000.0
2005-03-16 09:30:00,10.96,11.06,10.93,10.95,2868800.0,8.3867,8.4633,8.3638,8.3791,2868800.0
2005-03-16 10:00:00,10.95,10.99,10.83,10.84,2280800.0,8.3791,8.4097,8.2873,8.2949,2280800.0
2005-03-16 10:30:00,10.84,10.87,10.84,10.85,1351200.0,8.2949,8.3179,8.2949,8.3026,1351200.0
2005-03-16 11:00:00,10.85,10.86,10.77,10.82,1145600.0,8.3026,8.3102,8.2414,8.2796,1145600.0
2005-03-16 11:30:00,10.82,10.82,10.8,10.81,677600.0,8.2796,8.2796,8.2643,8.272,677600.0
2005-03-16 12:00:00,10.81,10.84,10.8,10.83,346400.0,8.272,8.2949,8.2643,8.2873,346400.0
2005-03-16 12:30:00,10.83,10.89,10.82,10.89,428800.0,8.2873,8.3332,8.2796,8.3332,428800.0
2005-03-16 13:00:00,10.89,10.92,10.88,10.91,652000.0,8.3332,8.3561,8.3255,8.3485,652000.0
2005-03-16 13:30:00,10.92,10.95,10.91,10.92,851200.0,8.3561,8.3791,8.3485,8.3561,851200.0
2005-03-16 14:00:00,10.91,10.95,10.91,10.94,896800.0,8.3485,8.3791,8.3485,8.3714,896800.0
2005-03-16 14:30:00,10.94,10.94,10.86,10.87,794400.0,8.3714,8.3714,8.3102,8.3179,794400.0
2005-03-16 15:00:00,10.87,10.87,10.8,10.82,1400000.0,8.3179,8.3179,8.2643,8.2796,1400000.0
2005-03-16 15:30:00,10.82,10.82,10.8,10.81,2128000.0,8.2796,8.2796,8.2643,8.272,2128000.0
2005-03-17 09:30:00,10.82,10.91,10.8,10.86,1596800.0,8.2796,8.3485,8.2643,8.3102,1596800.0
2005-03-17 10:00:00,10.86,10.93,10.84,10.92,797600.0,8.3102,8.3638,8.2949,8.3561,797600.0
2005-03-17 10:30:00,10.92,10.92,10.84,10.84,1332000.0,8.3561,8.3561,8.2949,8.2949,1332000.0
2005-03-17 11:00:00,10.84,10.89,10.83,10.87,1335200.0,8.2949,8.3332,8.2873,8.3179,1335200.0
2005-03-17 11:30:00,10.87,10.92,10.87,10.91,683200.0,8.3179,8.3561,8.3179,8.3485,683200.0
2005-03-17 12:00:00,10.91,10.92,10.89,10.92,439200.0,8.3485,8.3561,8.3332,8.3561,439200.0
2005-03-17 12:30:00,10.92,10.92,10.88,10.89,509600.0,8.3561,8.3561,8.3255,8.3332,509600.0
2005-03-17 13:00:00,10.89,10.9,10.85,10.87,628800.0,8.3332,8.3408,8.3026,8.3179,628800.0
2005-03-17 13:30:00,10.86,10.89,10.86,10.88,761600.0,8.3102,8.3332,8.3102,8.3255,761600.0
2005-03-17 14:00:00,10.88,10.92,10.88,10.91,1864000.0,8.3255,8.3561,8.3255,8.3485,1864000.0
2005-03-17 14:30:00,10.9,10.91,10.88,10.9,1177600.0,8.3408,8.3485,8.3255,8.3408,1177600.0
2005-03-17 15:00:00,10.9,10.91,10.86,10.88,1728000.0,8.3408,8.3485,8.3102,8.3255,1728000.0
2005-03-17 15:30:00,10.88,10.91,10.83,10.87,3186400.0,8.3255,8.3485,8.2873,8.3179,3186400.0
2005-03-18 09:30:00,10.95,10.95,10.75,10.87,6355200.0,8.3791,8.3791,8.226,8.3179,6355200.0
2005-03-18 10:00:00,10.87,10.87,10.79,10.8,2456000.0,8.3179,8.3179,8.2567,8.2643,2456000.0
2005-03-18 10:30:00,10.8,10.8,10.76,10.77,1510400.0,8.2643,8.2643,8.2337,8.2414,1510400.0
2005-03-18 11:00:00,10.78,10.8,10.76,10.79,1431200.0,8.249,8.2643,8.2337,8.2567,1431200.0
2005-03-18 11:30:00,10.79,10.79,10.76,10.77,690400.0,8.2567,8.2567,8.2337,8.2414,690400.0
2005-03-18 12:00:00,10.78,10.78,10.73,10.73,1301600.0,8.249,8.249,8.2107,8.2107,1301600.0
2005-03-18 12:30:00,10.74,10.75,10.71,10.73,934400.0,8.2184,8.226,8.1954,8.2107,934400.0
2005-03-18 13:00:00,10.74,10.74,10.72,10.73,802400.0,8.2184,8.2184,8.2031,8.2107,802400.0
2005-03-18 13:30:00,10.73,10.74,10.72,10.73,840000.0,8.2107,8.2184,8.2031,8.2107,840000.0
2005-03-18 14:00:00,10.73,10.74,10.71,10.72,963200.0,8.2107,8.2184,8.1954,8.2031,963200.0
2005-03-18 14:30:00,10.72,10.74,10.68,10.69,1553600.0,8.2031,8.2184,8.1725,8.1801,1553600.0
2005-03-18 15:00:00,10.69,10.7,10.64,10.68,2000800.0,8.1801,8.1878,8.1419,8.1725,2000800.0
2005-03-18 15:30:00,10.68,10.72,10.68,10.69,5320800.0,8.1725,8.2031,8.1725,8.1801,5320800.0
2005-03-21 09:30:00,10.69,10.7,10.6,10.64,1692800.0,8.1801,8.1878,8.1113,8.1419,1692800.0
2005-03-21 10:00:00,10.63,10.67,10.62,10.62,2180000.0,8.1342,8.1648,8.1266,8.1266,2180000.0
2005-03-21 10:30:00,10.62,10.65,10.55,10.64,2278400.0,8.1266,8.1495,8.073,8.1419,2278400.0
2005-03-21 11:00:00,10.64,10.65,10.56,10.56,1292000.0,8.1419,8.1495,8.0807,8.0807,1292000.0
2005-03-21 11:30:00,10.56,10.58,10.53,10.54,1296000.0,8.0807,8.096,8.0577,8.0654,1296000.0
2005-03-21 12:00:00,10.54,10.56,10.54,10.55,1345600.0,8.0654,8.0807,8.0654,8.073,1345600.0
2005-03-21 12:30:00,10.55,10.56,10.54,10.55,874400.0,8.073,8.0807,8.0654,8.073,874400.0
2005-03-21 13:00:00,10.55,10.56,10.5,10.5,984000.0,8.073,8.0807,8.0347,8.0347,984000.0
2005-03-21 13:30:00,10.5,10.53,10.5,10.52,662400.0,8.0347,8.0577,8.0347,8.05,662400.0
2005-03-21 14:00:00,10.52,10.53,10.51,10.52,1065600.0,8.05,8.0577,8.0424,8.05,1065600.0
2005-03-21 14:30:00,10.52,10.53,10.49,10.51,877600.0,8.05,8.0577,8.0271,8.0424,877600.0
2005-03-21 15:00:00,10.51,10.51,10.49,10.49,1208800.0,8.0424,8.0424,8.0271,8.0271,1208800.0
2005-03-21 15:30:00,10.49,10.51,10.46,10.49,2505600.0,8.0271,8.0424,8.0041,8.0271,2505600.0
2005-03-22 09:30:00,10.51,10.57,10.45,10.55,1231200.0,8.0424,8.0883,7.9965,8.073,1231200.0
2005-03-22 10:00:00,10.54,10.54,10.47,10.47,1246400.0,8.0654,8.0654,8.0118,8.0118,1246400.0
2005-03-22 10:30:00,10.48,10.49,10.43,10.45,662400.0,8.0194,8.0271,7.9812,7.9965,662400.0
2005-03-22 11:00:00,10.45,10.48,10.43,10.44,1342400.0,7.9965,8.0194,7.9812,7.9888,1342400.0
2005-03-22 11:30:00,10.44,10.45,10.4,10.42,786400.0,7.9888,7.9965,7.9582,7.9735,786400.0
2005-03-22 12:00:00,10.42,10.44,10.37,10.37,1447200.0,7.9735,7.9888,7.9353,7.9353,1447200.0
2005-03-22 12:30:00,10.37,10.39,10.36,10.37,642400.0,7.9353,7.9506,7.9276,7.9353,642400.0
2005-03-22 13:00:00,10.37,10.4,10.36,10.39,918400.0,7.9353,7.9582,7.9276,7.9506,918400.0
2005-03-22 13:30:00,10.39,10.4,10.38,10.4,719200.0,7.9506,7.9582,7.9429,7.9582,719200.0
2005-03-22 14:00:00,10.4,10.4,10.33,10.33,1315200.0,7.9582,7.9582,7.9047,7.9047,1315200.0
2005-03-22 14:30:00,10.32,10.35,10.31,10.35,2256000.0,7.897,7.92,7.8894,7.92,2256000.0
2005-03-22 15:00:00,10.35,10.35,10.31,10.34,2365600.0,7.92,7.92,7.8894,7.9123,2365600.0
2005-03-22 15:30:00,10.34,10.35,10.31,10.33,4664800.0,7.9123,7.92,7.8894,7.9047,4664800.0
2005-03-23 09:30:00,10.25,10.34,10.24,10.26,1362400.0,7.8434,7.9123,7.8358,7.8511,1362400.0
2005-03-23 10:00:00,10.26,10.28,10.24,10.24,1663200.0,7.8511,7.8664,7.8358,7.8358,1663200.0
2005-03-23 10:30:00,10.24,10.27,10.2,10.26,2953600.0,7.8358,7.8587,7.8052,7.8511,2953600.0
2005-03-23 11:00:00,10.26,10.28,10.24,10.27,1172000.0,7.8511,7.8664,7.8358,7.8587,1172000.0
2005-03-23 11:30:00,10.27,10.27,10.24,10.25,1121600.0,7.8587,7.8587,7.8358,7.8434,1121600.0
2005-03-23 12:00:00,10.25,10.26,10.24,10.24,759200.0,7.8434,7.8511,7.8358,7.8358,759200.0
2005-03-23 12:30:00,10.24,10.26,10.22,10.22,1356000.0,7.8358,7.8511,7.8205,7.8205,1356000.0
2005-03-23 13:00:00,10.22,10.25,10.22,10.22,1586400.0,7.8205,7.8434,7.8205,7.8205,1586400.0
2005-03-23 13:30:00,10.22,10.26,10.22,10.24,1380000.0,7.8205,7.8511,7.8205,7.8358,1380000.0
2005-03-23 14:00:00,10.25,10.26,10.22,10.23,806400.0,7.8434,7.8511,7.8205,7.8281,806400.0
2005-03-23 14:30:00,10.23,10.23,10.21,10.22,923200.0,7.8281,7.8281,7.8128,7.8205,923200.0
2005-03-23 15:00:00,10.22,10.23,10.2,10.21,1440000.0,7.8205,7.8281,7.8052,7.8128,1440000.0
2005-03-23 15:30:00,10.21,10.22,10.19,10.19,2438400.0,7.8128,7.8205,7.7975,7.7975,2438400.0
2005-03-24 09:30:00,10.28,10.4,10.27,10.38,2166400.0,7.8664,7.9582,7.8587,7.9429,2166400.0
2005-03-24 10:00:00,10.39,10.39,10.34,10.38,1190400.0,7.9506,7.9506,7.9123,7.9429,1190400.0
2005-03-24 10:30:00,10.38,10.43,10.37,10.41,1669600.0,7.9429,7.9812,7.9353,7.9659,1669600.0
2005-03-24 11:00:00,10.41,10.41,10.38,10.38,1979200.0,7.9659,7.9659,7.9429,7.9429,1979200.0
2005-03-24 11:30:00,10.38,10.43,10.38,10.43,1282400.0,7.9429,7.9812,7.9429,7.9812,1282400.0
2005-03-24 12:00:00,10.43,10.49,10.43,10.46,956000.0,7.9812,8.0271,7.9812,8.0041,956000.0
2005-03-24 12:30:00,10.46,10.49,10.45,10.45,700000.0,8.0041,8.0271,7.9965,7.9965,700000.0
2005-03-24 13:00:00,10.46,10.46,10.43,10.44,724800.0,8.0041,8.0041,7.9812,7.9888,724800.0
2005-03-24 13:30:00,10.44,10.44,10.4,10.44,1028000.0,7.9888,7.9888,7.9582,7.9888,1028000.0
2005-03-24 14:00:00,10.44,10.5,10.44,10.48,1172000.0,7.9888,8.0347,7.9888,8.0194,1172000.0
2005-03-24 14:30:00,10.47,10.48,10.46,10.46,1102400.0,8.0118,8.0194,8.0041,8.0041,1102400.0
2005-03-24 15:00:00,10.46,10.48,10.44,10.47,1127200.0,8.0041,8.0194,7.9888,8.0118,1127200.0
2005-03-24 15:30:00,10.47,10.47,10.43,10.45,2344000.0,8.0118,8.0118,7.9812,7.9965,2344000.0
2005-03-28 09:30:00,10.52,10.55,10.44,10.45,2699200.0,8.05,8.073,7.9888,7.9965,2699200.0
2005-03-28 10:00:00,10.45,10.46,10.42,10.42,1101600.0,7.9965,8.0041,7.9735,7.9735,1101600.0
2005-03-28 10:30:00,10.43,10.46,10.42,10.44,1844800.0,7.9812,8.0041,7.9735,7.9888,1844800.0
2005-03-28 11:00:00,10.44,10.44,10.43,10.43,1235200.0,7.9888,7.9888,7.9812,7.9812,1235200.0
2005-03-28 11:30:00,10.43,10.44,10.41,10.43,1223200.0,7.9812,7.9888,7.9659,7.9812,1223200.0
2005-03-28 12:00:00,10.43,10.44,10.42,10.44,1496800.0,7.9812,7.9888,7.9735,7.9888,1496800.0
2005-03-28 12:30:00,10.44,10.44,10.42,10.43,423200.0,7.9888,7.9888,7.9735,7.9812,423200.0
2005-03-28 13:00:00,10.43,10.44,10.41,10.43,618400.0,7.9812,7.9888,7.9659,7.9812,618400.0
2005-03-28 13:30:00,10.42,10.44,10.42,10.43,1127200.0,7.9735,7.9888,7.9735,7.9812,1127200.0
2005-03-28 14:00:00,10.43,10.43,10.42,10.43,983200.0,7.9812,7.9812,7.9735,7.9812,983200.0
2005-03-28 14:30:00,10.43,10.45,10.42,10.44,856800.0,7.9812,7.9965,7.9735,7.9888,856800.0
2005-03-28 15:00:00,10.44,10.45,10.43,10.45,568800.0,7.9888,7.9965,7.9812,7.9965,568800.0
2005-03-28 15:30:00,10.45,10.45,10.4,10.41,1094400.0,7.9965,7.9965,7.9582,7.9659,1094400.0
2005-03-29 09:30:00,10.41,10.41,10.33,10.34,863200.0,7.9659,7.9659,7.9047,7.9123,863200.0
2005-03-29 10:00:00,10.34,10.39,10.31,10.38,744800.0,7.9123,7.9506,7.8894,7.9429,744800.0
2005-03-29 10:30:00,10.38,10.39,10.34,10.34,1789600.0,7.9429,7.9506,7.9123,7.9123,1789600.0
2005-03-29 11:00:00,10.36,10.38,10.35,10.38,748800.0,7.9276,7.9429,7.92,7.9429,748800.0
2005-03-29 11:30:00,10.38,10.38,10.35,10.37,1028800.0,7.9429,7.9429,7.92,7.9353,1028800.0
2005-03-29 12:00:00,10.37,10.37,10.32,10.37,1340000.0,7.9353,7.9353,7.897,7.9353,1340000.0
2005-03-29 12:30:00,10.37,10.37,10.36,10.36,516800.0,7.9353,7.9353,7.9276,7.9276,516800.0
2005-03-29 13:00:00,10.36,10.36,10.3,10.31,832800.0,7.9276,7.9276,7.8817,7.8894,832800.0
2005-03-29 13:30:00,10.31,10.31,10.25,10.26,641600.0,7.8894,7.8894,7.8434,7.8511,641600.0
2005-03-29 14:00:00,10.26,10.26,10.19,10.22,1058400.0,7.8511,7.8511,7.7975,7.8205,1058400.0
2005-03-29 14:30:00,10.22,10.25,10.22,10.24,903200.0,7.8205,7.8434,7.8205,7.8358,903200.0
2005-03-29 15:00:00,10.24,10.24,10.21,10.22,1242400.0,7.8358,7.8358,7.8128,7.8205,1242400.0
2005-03-29 15:30:00,10.22,10.23,10.19,10.21,1864800.0,7.8205,7.8281,7.7975,7.8128,1864800.0
2005-03-30 09:30:00,10.24,10.31,10.24,10.27,1251200.0,7.8358,7.8894,7.8358,7.8587,1251200.0
2005-03-30 10:00:00,10.27,10.28,10.25,10.26,747200.0,7.8587,7.8664,7.8434,7.8511,747200.0
2005-03-30 10:30:00,10.26,10.29,10.25,10.25,660800.0,7.8511,7.874,7.8434,7.8434,660800.0
2005-03-30 11:00:00,10.26,10.27,10.22,10.24,486400.0,7.8511,7.8587,7.8205,7.8358,486400.0
2005-03-30 11:30:00,10.24,10.27,10.24,10.26,528000.0,7.8358,7.8587,7.8358,7.8511,528000.0
2005-03-30 12:00:00,10.27,10.28,10.25,10.27,344800.0,7.8587,7.8664,7.8434,7.8587,344800.0
2005-03-30 12:30:00,10.27,10.27,10.25,10.25,372800.0,7.8587,7.8587,7.8434,7.8434,372800.0
2005-03-30 13:00:00,10.25,10.26,10.23,10.25,364800.0,7.8434,7.8511,7.8281,7.8434,364800.0
2005-03-30 13:30:00,10.25,10.26,10.22,10.25,1099200.0,7.8434,7.8511,7.8205,7.8434,1099200.0
2005-03-30 14:00:00,10.25,10.28,10.25,10.25,665600.0,7.8434,7.8664,7.8434,7.8434,665600.0
2005-03-30 14:30:00,10.25,10.28,10.25,10.28,520800.0,7.8434,7.8664,7.8434,7.8664,520800.0
2005-03-30 15:00:00,10.28,10.31,10.28,10.29,732000.0,7.8664,7.8894,7.8664,7.874,732000.0
2005-03-30 15:30:00,10.29,10.31,10.28,10.3,1316000.0,7.874,7.8894,7.8664,7.8817,1316000.0
2005-03-31 09:30:00,10.34,10.37,10.31,10.35,1244000.0,7.9123,7.9353,7.8894,7.92,1244000.0
2005-03-31 10:00:00,10.36,10.38,10.34,10.38,1354400.0,7.9276,7.9429,7.9123,7.9429,1354400.0
2005-03-31 10:30:00,10.37,10.39,10.37,10.38,332800.0,7.9353,7.9506,7.9353,7.9429,332800.0
2005-03-31 11:00:00,10.37,10.41,10.35,10.41,673600.0,7.9353,7.9659,7.92,7.9659,673600.0
2005-03-31 11:30:00,10.4,10.44,10.4,10.43,746400.0,7.9582,7.9888,7.9582,7.9812,746400.0
2005-03-31 12:00:00,10.43,10.44,10.37,10.4,595200.0,7.9812,7.9888,7.9353,7.9582,595200.0
2005-03-31 12:30:00,10.4,10.41,10.39,10.39,373600.0,7.9582,7.9659,7.9506,7.9506,373600.0
2005-03-31 13:00:00,10.4,10.41,10.39,10.41,428000.0,7.9582,7.9659,7.9506,7.9659,428000.0
2005-03-31 13:30:00,10.41,10.43,10.4,10.41,280800.0,7.9659,7.9812,7.9582,7.9659,280800.0
2005-03-31 14:00:00,10.41,10.43,10.4,10.42,666400.0,7.9659,7.9812,7.9582,7.9735,666400.0
2005-03-31 14:30:00,10.42,10.47,10.42,10.45,682400.0,7.9735,8.0118,7.9735,7.9965,682400.0
2005-03-31 15:00:00,10.45,10.46,10.44,10.44,752000.0,7.9965,8.0041,7.9888,7.9888,752000.0
2005-03-31 15:30:00,10.45,10.45,10.41,10.41,2122400.0,7.9965,7.9965,7.9659,7.9659,2122400.0
2005-04-01 09:30:00,10.49,10.53,10.43,10.44,1146400.0,8.0271,8.0577,7.9812,7.9888,1146400.0
2005-04-01 10:00:00,10.44,10.47,10.4,10.4,1562400.0,7.9888,8.0118,7.9582,7.9582,1562400.0
2005-04-01 10:30:00,10.4,10.41,10.35,10.35,642400.0,7.9582,7.9659,7.92,7.92,642400.0
2005-04-01 11:00:00,10.36,10.37,10.34,10.35,502400.0,7.9276,7.9353,7.9123,7.92,502400.0
2005-04-01 11:30:00,10.35,10.35,10.31,10.33,628000.0,7.92,7.92,7.8894,7.9047,628000.0
2005-04-01 12:00:00,10.33,10.33,10.3,10.31,639200.0,7.9047,7.9047,7.8817,7.8894,639200.0
2005-04-01 12:30:00,10.31,10.33,10.3,10.31,428000.0,7.8894,7.9047,7.8817,7.8894,428000.0
2005-04-01 13:00:00,10.3,10.37,10.3,10.33,752000.0,7.8817,7.9353,7.8817,7.9047,752000.0
2005-04-01 13:30:00,10.33,10.35,10.3,10.32,560800.0,7.9047,7.92,7.8817,7.897,560800.0
2005-04-01 14:00:00,10.32,10.35,10.31,10.31,543200.0,7.897,7.92,7.8894,7.8894,543200.0
2005-04-01 14:30:00,10.31,10.35,10.3,10.34,598400.0,7.8894,7.92,7.8817,7.9123,598400.0
2005-04-01 15:00:00,10.34,10.37,10.33,10.35,899200.0,7.9123,7.9353,7.9047,7.92,899200.0
2005-04-01 15:30:00,10.35,10.38,10.33,10.37,1230400.0,7.92,7.9429,7.9047,7.9353,1230400.0
2005-04-04 09:30:00,10.37,10.37,10.27,10.28,731200.0,7.9353,7.9353,7.8587,7.8664,731200.0
2005-04-04 10:00:00,10.28,10.31,10.23,10.23,1232000.0,7.8664,7.8894,7.8281,7.8281,1232000.0
2005-04-04 10:30:00,10.23,10.28,10.23,10.26,726400.0,7.8281,7.8664,7.8281,7.8511,726400.0
2005-04-04 11:00:00,10.26,10.26,10.24,10.25,1177600.0,7.8511,7.8511,7.8358,7.8434,1177600.0
2005-04-04 11:30:00,10.25,10.26,10.24,10.24,421600.0,7.8434,7.8511,7.8358,7.8358,421600.0
2005-04-04 12:00:00,10.24,10.24,10.22,10.23,551200.0,7.8358,7.8358,7.8205,7.8281,551200.0
2005-04-04 12:30:00,10.23,10.25,10.22,10.24,580800.0,7.8281,7.8434,7.8205,7.8358,580800.0
2005-04-04 13:00:00,10.24,10.25,10.21,10.25,532800.0,7.8358,7.8434,7.8128,7.8434,532800.0
2005-04-04 13:30:00,10.25,10.28,10.24,10.25,574400.0,7.8434,7.8664,7.8358,7.8434,574400.0
2005-04-04 14:00:00,10.25,10.26,10.24,10.25,813600.0,7.8434,7.8511,7.8358,7.8434,813600.0
2005-04-04 14:30:00,10.25,10.27,10.24,10.27,800000.0,7.8434,7.8587,7.8358,7.8587,800000.0
2005-04-04 15:00:00,10.27,10.27,10.25,10.26,664800.0,7.8587,7.8587,7.8434,7.8511,664800.0
2005-04-04 15:30:00,10.26,10.27,10.25,10.26,1256000.0,7.8511,7.8587,7.8434,7.8511,1256000.0
2005-04-05 09:30:00,10.33,10.4,10.33,10.37,1214400.0,7.9047,7.9582,7.9047,7.9353,1214400.0
2005-04-05 10:00:00,10.37,10.39,10.36,10.36,796800.0,7.9353,7.9506,7.9276,7.9276,796800.0
2005-04-05 10:30:00,10.36,10.38,10.32,10.34,767200.0,7.9276,7.9429,7.897,7.9123,767200.0
2005-04-05 11:00:00,10.34,10.34,10.31,10.33,370400.0,7.9123,7.9123,7.8894,7.9047,370400.0
2005-04-05 11:30:00,10.33,10.33,10.28,10.28,265600.0,7.9047,7.9047,7.8664,7.8664,265600.0
2005-04-05 12:00:00,10.29,10.32,10.28,10.32,265600.0,7.874,7.897,7.8664,7.897,265600.0
2005-04-05 12:30:00,10.32,10.34,10.3,10.31,666400.0,7.897,7.9123,7.8817,7.8894,666400.0
2005-04-05 13:00:00,10.32,10.34,10.31,10.33,349600.0,7.897,7.9123,7.8894,7.9047,349600.0
2005-04-05 13:30:00,10.34,10.35,10.33,10.34,1057600.0,7.9123,7.92,7.9047,7.9123,1057600.0
2005-04-05 14:00:00,10.34,10.35,10.31,10.35,804000.0,7.9123,7.92,7.8894,7.92,804000.0
2005-04-05 14:30:00,10.34,10.36,10.34,10.36,917600.0,7.9123,7.9276,7.9123,7.9276,917600.0
2005-04-05 15:00:00,10.36,10.39,10.35,10.38,1719200.0,7.9276,7.9506,7.92,7.9429,1719200.0
2005-04-05 15:30:00,10.38,10.4,10.37,10.39,1345600.0,7.9429,7.9582,7.9353,7.9506,1345600.0
2005-04-06 09:30:00,10.43,10.47,10.39,10.41,1170400.0,7.9812,8.0118,7.9506,7.9659,1170400.0
2005-04-06 10:00:00,10.41,10.41,10.35,10.37,536800.0,7.9659,7.9659,7.92,7.9353,536800.0
2005-04-06 10:30:00,10.38,10.38,10.35,10.38,948000.0,7.9429,7.9429,7.92,7.9429,948000.0
2005-04-06 11:00:00,10.38,10.4,10.36,10.37,723200.0,7.9429,7.9582,7.9276,7.9353,723200.0
2005-04-06 11:30:00,10.37,10.37,10.34,10.35,535200.0,7.9353,7.9353,7.9123,7.92,535200.0
2005-04-06 12:00:00,10.35,10.36,10.33,10.36,390400.0,7.92,7.9276,7.9047,7.9276,390400.0
2005-04-06 12:30:00,10.36,10.37,10.34,10.36,357600.0,7.9276,7.9353,7.9123,7.9276,357600.0
2005-04-06 13:00:00,10.36,10.38,10.35,10.35,258400.0,7.9276,7.9429,7.92,7.92,258400.0
2005-04-06 13:30:00,10.35,10.35,10.3,10.32,386400.0,7.92,7.92,7.8817,7.897,386400.0
2005-04-06 14:00:00,10.32,10.35,10.3,10.35,454400.0,7.897,7.92,7.8817,7.92,454400.0
2005-04-06 14:30:00,10.35,10.35,10.33,10.34,320800.0,7.92,7.92,7.9047,7.9123,320800.0
2005-04-06 15:00:00,10.34,10.35,10.32,10.33,601600.0,7.9123,7.92,7.897,7.9047,601600.0
2005-04-06 15:30:00,10.33,10.35,10.31,10.33,1004800.0,7.9047,7.92,7.8894,7.9047,1004800.0
2005-04-07 09:30:00,10.37,10.37,10.24,10.24,455200.0,7.9353,7.9353,7.8358,7.8358,455200.0
2005-04-07 10:00:00,10.25,10.26,10.21,10.22,925600.0,7.8434,7.8511,7.8128,7.8205,925600.0
2005-04-07 10:30:00,10.23,10.29,10.23,10.28,478400.0,7.8281,7.874,7.8281,7.8664,478400.0
2005-04-07 11:00:00,10.28,10.29,10.24,10.24,353600.0,7.8664,7.874,7.8358,7.8358,353600.0
2005-04-07 11:30:00,10.25,10.26,10.22,10.24,340800.0,7.8434,7.8511,7.8205,7.8358,340800.0
2005-04-07 12:00:00,10.24,10.3,10.24,10.3,1288000.0,7.8358,7.8817,7.8358,7.8817,1288000.0
2005-04-07 12:30:00,10.3,10.31,10.28,10.28,748000.0,7.8817,7.8894,7.8664,7.8664,748000.0
2005-04-07 13:00:00,10.27,10.31,10.26,10.29,376000.0,7.8587,7.8894,7.8511,7.874,376000.0
2005-04-07 13:30:00,10.29,10.29,10.26,10.27,345600.0,7.874,7.874,7.8511,7.8587,345600.0
2005-04-07 14:00:00,10.27,10.31,10.27,10.29,452000.0,7.8587,7.8894,7.8587,7.874,452000.0
2005-04-07 14:30:00,10.29,10.31,10.29,10.31,962400.0,7.874,7.8894,7.874,7.8894,962400.0
2005-04-07 15:00:00,10.31,10.32,10.29,10.31,467200.0,7.8894,7.897,7.874,7.8894,467200.0
2005-04-07 15:30:00,10.3,10.33,10.3,10.32,1048000.0,7.8817,7.9047,7.8817,7.897,1048000.0
2005-04-08 09:30:00,10.33,10.4,10.33,10.36,1018400.0,7.9047,7.9582,7.9047,7.9276,1018400.0
2005-04-08 10:00:00,10.36,10.38,10.34,10.35,937600.0,7.9276,7.9429,7.9123,7.92,937600.0
2005-04-08 10:30:00,10.35,10.38,10.35,10.38,968000.0,7.92,7.9429,7.92,7.9429,968000.0
2005-04-08 11:00:00,10.38,10.39,10.35,10.36,336800.0,7.9429,7.9506,7.92,7.9276,336800.0
2005-04-08 11:30:00,10.36,10.37,10.35,10.36,607200.0,7.9276,7.9353,7.92,7.9276,607200.0
2005-04-08 12:00:00,10.36,10.37,10.35,10.36,356800.0,7.9276,7.9353,7.92,7.9276,356800.0
2005-04-08 12:30:00,10.36,10.37,10.34,10.34,479200.0,7.9276,7.9353,7.9123,7.9123,479200.0
2005-04-08 13:00:00,10.35,10.35,10.34,10.35,504800.0,7.92,7.92,7.9123,7.92,504800.0
2005-04-08 13:30:00,10.35,10.36,10.34,10.35,276000.0,7.92,7.9276,7.9123,7.92,276000.0
2005-04-08 14:00:00,10.34,10.35,10.31,10.32,378400.0,7.9123,7.92,7.8894,7.897,378400.0
2005-04-08 14:30:00,10.32,10.35,10.32,10.33,289600.0,7.897,7.92,7.897,7.9047,289600.0
2005-04-08 15:00:00,10.33,10.34,10.31,10.32,416800.0,7.9047,7.9123,7.8894,7.897,416800.0
2005-04-08 15:30:00,10.31,10.32,10.3,10.3,867200.0,7.8894,7.897,7.8817,7.8817,867200.0
2005-04-11 09:30:00,10.31,10.38,10.3,10.35,444000.0,7.8894,7.9429,7.8817,7.92,444000.0
2005-04-11 10:00:00,10.35,10.35,10.26,10.27,650400.0,7.92,7.92,7.8511,7.8587,650400.0
2005-04-11 10:30:00,10.27,10.32,10.27,10.31,520000.0,7.8587,7.897,7.8587,7.8894,520000.0
2005-04-11 11:00:00,10.31,10.31,10.26,10.27,481600.0,7.8894,7.8894,7.8511,7.8587,481600.0
2005-04-11 11:30:00,10.26,10.27,10.24,10.24,503200.0,7.8511,7.8587,7.8358,7.8358,503200.0
2005-04-11 12:00:00,10.24,10.25,10.23,10.24,518400.0,7.8358,7.8434,7.8281,7.8358,518400.0
2005-04-11 12:30:00,10.24,10.26,10.24,10.26,275200.0,7.8358,7.8511,7.8358,7.8511,275200.0
2005-04-11 13:00:00,10.26,10.28,10.25,10.28,741600.0,7.8511,7.8664,7.8434,7.8664,741600.0
2005-04-11 13:30:00,10.28,10.31,10.27,10.27,383200.0,7.8664,7.8894,7.8587,7.8587,383200.0
2005-04-11 14:00:00,10.28,10.28,10.26,10.26,308000.0,7.8664,7.8664,7.8511,7.8511,308000.0
2005-04-11 14:30:00,10.27,10.3,10.26,10.28,392000.0,7.8587,7.8817,7.8511,7.8664,392000.0
2005-04-11 15:00:00,10.28,10.31,10.28,10.29,648000.0,7.8664,7.8894,7.8664,7.874,648000.0
2005-04-11 15:30:00,10.29,10.29,10.27,10.28,1052000.0,7.874,7.874,7.8587,7.8664,1052000.0
2005-04-12 09:30:00,10.26,10.27,10.19,10.2,523200.0,7.8511,7.8587,7.7975,7.8052,523200.0
2005-04-12 10:00:00,10.21,10.22,10.18,10.18,535200.0,7.8128,7.8205,7.7899,7.7899,535200.0
2005-04-12 10:30:00,10.18,10.18,10.15,10.16,1149600.0,7.7899,7.7899,7.7669,7.7746,1149600.0
2005-04-12 11:00:00,10.16,10.18,10.14,10.15,607200.0,7.7746,7.7899,7.7593,7.7669,607200.0
2005-04-12 11:30:00,10.15,10.16,10.13,10.15,417600.0,7.7669,7.7746,7.7516,7.7669,417600.0
2005-04-12 12:00:00,10.15,10.18,10.14,10.15,520800.0,7.7669,7.7899,7.7593,7.7669,520800.0
2005-04-12 12:30:00,10.15,10.18,10.15,10.17,384800.0,7.7669,7.7899,7.7669,7.7822,384800.0
2005-04-12 13:00:00,10.17,10.17,10.15,10.15,478400.0,7.7822,7.7822,7.7669,7.7669,478400.0
2005-04-12 13:30:00,10.15,10.17,10.15,10.15,625600.0,7.7669,7.7822,7.7669,7.7669,625600.0
2005-04-12 14:00:00,10.15,10.23,10.13,10.21,1274400.0,7.7669,7.8281,7.7516,7.8128,1274400.0
2005-04-12 14:30:00,10.21,10.31,10.2,10.31,1039200.0,7.8128,7.8894,7.8052,7.8894,1039200.0
2005-04-12 15:00:00,10.31,10.31,10.27,10.28,1038400.0,7.8894,7.8894,7.8587,7.8664,1038400.0
2005-04-12 15:30:00,10.29,10.31,10.27,10.29,1196000.0,7.874,7.8894,7.8587,7.874,1196000.0
2005-04-13 09:30:00,10.28,10.29,10.23,10.23,432800.0,7.8664,7.874,7.8281,7.8281,432800.0
2005-04-13 10:00:00,10.23,10.25,10.2,10.21,424000.0,7.8281,7.8434,7.8052,7.8128,424000.0
2005-04-13 10:30:00,10.22,10.26,10.16,10.19,918400.0,7.8205,7.8511,7.7746,7.7975,918400.0
2005-04-13 11:00:00,10.2,10.2,10.15,10.16,532800.0,7.8052,7.8052,7.7669,7.7746,532800.0
2005-04-13 11:30:00,10.16,10.17,10.11,10.12,736800.0,7.7746,7.7822,7.7363,7.744,736800.0
2005-04-13 12:00:00,10.12,10.12,10.04,10.1,1185600.0,7.744,7.744,7.6827,7.7287,1185600.0
2005-04-13 12:30:00,10.1,10.1,10.04,10.06,773600.0,7.7287,7.7287,7.6827,7.698,773600.0
2005-04-13 13:00:00,10.06,10.07,10.04,10.04,738400.0,7.698,7.7057,7.6827,7.6827,738400.0
2005-04-13 13:30:00,10.04,10.04,9.96,10.01,2106400.0,7.6827,7.6827,7.6215,7.6598,2106400.0
2005-04-13 14:00:00,10.01,10.02,9.98,9.99,1445600.0,7.6598,7.6674,7.6368,7.6445,1445600.0
2005-04-13 14:30:00,9.99,9.99,9.95,9.97,1571200.0,7.6445,7.6445,7.6139,7.6292,1571200.0
2005-04-13 15:00:00,9.97,9.98,9.94,9.97,2524000.0,7.6292,7.6368,7.6062,7.6292,2524000.0
2005-04-13 15:30:00,9.97,9.98,9.95,9.98,3166400.0,7.6292,7.6368,7.6139,7.6368,3166400.0
2005-04-14 09:30:00,9.99,10.04,9.75,9.87,2519200.0,7.6445,7.6827,7.4608,7.5527,2519200.0
2005-04-14 10:00:00,9.86,9.86,9.78,9.81,2026400.0,7.545,7.545,7.4838,7.5067,2026400.0
2005-04-14 10:30:00,9.81,9.81,9.75,9.79,1816800.0,7.5067,7.5067,7.4608,7.4914,1816800.0
2005-04-14 11:00:00,9.79,9.81,9.78,9.8,1164000.0,7.4914,7.5067,7.4838,7.4991,1164000.0
2005-04-14 11:30:00,9.8,9.83,9.79,9.81,798400.0,7.4991,7.522,7.4914,7.5067,798400.0
2005-04-14 12:00:00,9.81,9.81,9.76,9.77,939200.0,7.5067,7.5067,7.4685,7.4761,939200.0
2005-04-14 12:30:00,9.77,9.78,9.76,9.78,817600.0,7.4761,7.4838,7.4685,7.4838,817600.0
2005-04-14 13:00:00,9.78,9.78,9.74,9.74,1032800.0,7.4838,7.4838,7.4532,7.4532,1032800.0
2005-04-14 13:30:00,9.74,9.76,9.7,9.75,1224000.0,7.4532,7.4685,7.4226,7.4608,1224000.0
2005-04-14 14:00:00,9.75,9.79,9.74,9.77,1204800.0,7.4608,7.4914,7.4532,7.4761,1204800.0
2005-04-14 14:30:00,9.77,9.79,9.75,9.76,1260800.0,7.4761,7.4914,7.4608,7.4685,1260800.0
2005-04-14 15:00:00,9.76,9.8,9.75,9.79,1160000.0,7.4685,7.4991,7.4608,7.4914,1160000.0
2005-04-14 15:30:00,9.79,9.79,9.75,9.76,1618400.0,7.4914,7.4914,7.4608,7.4685,1618400.0
2005-04-15 09:30:00,9.71,9.72,9.65,9.69,1503200.0,7.4302,7.4379,7.3843,7.4149,1503200.0
2005-04-15 10:00:00,9.69,9.71,9.65,9.65,932800.0,7.4149,7.4302,7.3843,7.3843,932800.0
2005-04-15 10:30:00,9.65,9.71,9.65,9.68,1596800.0,7.3843,7.4302,7.3843,7.4073,1596800.0
2005-04-15 11:00:00,9.68,9.69,9.66,9.66,316800.0,7.4073,7.4149,7.392,7.392,316800.0
2005-04-15 11:30:00,9.66,9.67,9.61,9.62,486400.0,7.392,7.3996,7.3537,7.3614,486400.0
2005-04-15 12:00:00,9.62,9.63,9.6,9.63,478400.0,7.3614,7.369,7.3461,7.369,478400.0
2005-04-15 12:30:00,9.62,9.64,9.57,9.57,757600.0,7.3614,7.3767,7.3231,7.3231,757600.0
2005-04-15 13:00:00,9.58,9.59,9.56,9.58,1090400.0,7.3307,7.3384,7.3154,7.3307,1090400.0
2005-04-15 13:30:00,9.58,9.62,9.57,9.6,1106400.0,7.3307,7.3614,7.3231,7.3461,1106400.0
2005-04-15 14:00:00,9.6,9.61,9.59,9.59,924800.0,7.3461,7.3537,7.3384,7.3384,924800.0
2005-04-15 14:30:00,9.59,9.6,9.55,9.57,1089600.0,7.3384,7.3461,7.3078,7.3231,1089600.0
2005-04-15 15:00:00,9.57,9.59,9.53,9.54,781600.0,7.3231,7.3384,7.2925,7.3001,781600.0
2005-04-15 15:30:00,9.54,9.54,9.46,9.48,2420800.0,7.3001,7.3001,7.2389,7.2542,2420800.0
2005-04-18 09:30:00,9.5,9.53,9.41,9.49,1594400.0,7.2695,7.2925,7.2007,7.2619,1594400.0
2005-04-18 10:00:00,9.49,9.53,9.49,9.52,1247200.0,7.2619,7.2925,7.2619,7.2848,1247200.0
2005-04-18 10:30:00,9.52,9.52,9.48,9.49,782400.0,7.2848,7.2848,7.2542,7.2619,782400.0
2005-04-18 11:00:00,9.49,9.51,9.46,9.48,1205600.0,7.2619,7.2772,7.2389,7.2542,1205600.0
2005-04-18 11:30:00,9.48,9.49,9.39,9.41,1005600.0,7.2542,7.2619,7.1854,7.2007,1005600.0
2005-04-18 12:00:00,9.41,9.42,9.39,9.41,766400.0,7.2007,7.2083,7.1854,7.2007,766400.0
2005-04-18 12:30:00,9.41,9.45,9.4,9.45,1209600.0,7.2007,7.2313,7.193,7.2313,1209600.0
2005-04-18 13:00:00,9.45,9.47,9.43,9.47,791200.0,7.2313,7.2466,7.216,7.2466,791200.0
2005-04-18 13:30:00,9.46,9.46,9.45,9.45,683200.0,7.2389,7.2389,7.2313,7.2313,683200.0
2005-04-18 14:00:00,9.45,9.47,9.44,9.45,1036800.0,7.2313,7.2466,7.2236,7.2313,1036800.0
2005-04-18 14:30:00,9.45,9.49,9.45,9.49,1359200.0,7.2313,7.2619,7.2313,7.2619,1359200.0
2005-04-18 15:00:00,9.49,9.51,9.48,9.51,1299200.0,7.2619,7.2772,7.2542,7.2772,1299200.0
2005-04-18 15:30:00,9.51,9.52,9.49,9.49,2444800.0,7.2772,7.2848,7.2619,7.2619,2444800.0
2005-04-19 09:30:00,9.56,9.69,9.56,9.65,2212000.0,7.3154,7.4149,7.3154,7.3843,2212000.0
2005-04-19 10:00:00,9.65,9.69,9.64,9.65,1374400.0,7.3843,7.4149,7.3767,7.3843,1374400.0
2005-04-19 10:30:00,9.65,9.68,9.64,9.68,1293600.0,7.3843,7.4073,7.3767,7.4073,1293600.0
2005-04-19 11:00:00,9.68,9.71,9.65,9.7,947200.0,7.4073,7.4302,7.3843,7.4226,947200.0
2005-04-19 11:30:00,9.7,9.73,9.69,9.7,852000.0,7.4226,7.4455,7.4149,7.4226,852000.0
2005-04-19 12:00:00,9.7,9.72,9.68,9.7,672800.0,7.4226,7.4379,7.4073,7.4226,672800.0
2005-04-19 12:30:00,9.7,9.7,9.67,9.67,459200.0,7.4226,7.4226,7.3996,7.3996,459200.0
2005-04-19 13:00:00,9.67,9.69,9.67,9.69,994400.0,7.3996,7.4149,7.3996,7.4149,994400.0
2005-04-19 13:30:00,9.69,9.71,9.68,9.71,655200.0,7.4149,7.4302,7.4073,7.4302,655200.0
2005-04-19 14:00:00,9.71,9.72,9.69,9.71,621600.0,7.4302,7.4379,7.4149,7.4302,621600.0
2005-04-19 14:30:00,9.71,9.72,9.69,9.71,621600.0,7.4302,7.4379,7.4149,7.4302,621600.0
2005-04-19 15:00:00,9.71,9.71,9.69,9.71,994400.0,7.4302,7.4302,7.4149,7.4302,994400.0
2005-04-19 15:30:00,9.71,9.75,9.67,9.69,1256800.0,7.4302,7.4608,7.3996,7.4149,1256800.0
2005-04-20 09:30:00,9.72,9.72,9.58,9.6,1292800.0,7.4379,7.4379,7.3307,7.3461,1292800.0
2005-04-20 10:00:00,9.6,9.64,9.59,9.64,924000.0,7.3461,7.3767,7.3384,7.3767,924000.0
2005-04-20 10:30:00,9.63,9.68,9.62,9.67,1016000.0,7.369,7.4073,7.3614,7.3996,1016000.0
2005-04-20 11:00:00,9.67,9.72,9.66,9.66,1195200.0,7.3996,7.4379,7.392,7.392,1195200.0
2005-04-20 11:30:00,9.66,9.69,9.65,9.68,703200.0,7.392,7.4149,7.3843,7.4073,703200.0
2005-04-20 12:00:00,9.68,9.68,9.66,9.68,679200.0,7.4073,7.4073,7.392,7.4073,679200.0
2005-04-20 12:30:00,9.68,9.69,9.65,9.65,764000.0,7.4073,7.4149,7.3843,7.3843,764000.0
2005-04-20 13:00:00,9.65,9.67,9.63,9.66,1376000.0,7.3843,7.3996,7.369,7.392,1376000.0
2005-04-20 13:30:00,9.66,9.66,9.61,9.61,2107200.0,7.392,7.392,7.3537,7.3537,2107200.0
2005-04-20 14:00:00,9.61,9.61,9.58,9.58,1332000.0,7.3537,7.3537,7.3307,7.3307,1332000.0
2005-04-20 14:30:00,9.58,9.6,9.57,9.59,1356000.0,7.3307,7.3461,7.3231,7.3384,1356000.0
2005-04-20 15:00:00,9.59,9.59,9.53,9.57,735200.0,7.3384,7.3384,7.2925,7.3231,735200.0
2005-04-20 15:30:00,9.57,9.57,9.52,9.55,1780000.0,7.3231,7.3231,7.2848,7.3078,1780000.0
2005-04-21 09:30:00,9.66,9.7,9.63,9.7,771200.0,7.392,7.4226,7.369,7.4226,771200.0
2005-04-21 10:00:00,9.7,9.7,9.65,9.68,1004800.0,7.4226,7.4226,7.3843,7.4073,1004800.0
2005-04-21 10:30:00,9.68,9.7,9.67,9.69,862400.0,7.4073,7.4226,7.3996,7.4149,862400.0
2005-04-21 11:00:00,9.69,9.72,9.68,9.72,827200.0,7.4149,7.4379,7.4073,7.4379,827200.0
2005-04-21 11:30:00,9.72,9.75,9.71,9.74,700000.0,7.4379,7.4608,7.4302,7.4532,700000.0
2005-04-21 12:00:00,9.74,9.76,9.74,9.76,778400.0,7.4532,7.4685,7.4532,7.4685,778400.0
2005-04-21 12:30:00,9.76,9.77,9.75,9.76,949600.0,7.4685,7.4761,7.4608,7.4685,949600.0
2005-04-21 13:00:00,9.76,9.78,9.74,9.76,1220000.0,7.4685,7.4838,7.4532,7.4685,1220000.0
2005-04-21 13:30:00,9.76,9.8,9.76,9.77,596800.0,7.4685,7.4991,7.4685,7.4761,596800.0
2005-04-21 14:00:00,9.78,9.83,9.77,9.82,836000.0,7.4838,7.522,7.4761,7.5144,836000.0
2005-04-21 14:30:00,9.81,9.82,9.79,9.8,957600.0,7.5067,7.5144,7.4914,7.4991,957600.0
2005-04-21 15:00:00,9.8,9.82,9.8,9.81,1105600.0,7.4991,7.5144,7.4991,7.5067,1105600.0
2005-04-21 15:30:00,9.82,9.85,9.81,9.82,2670400.0,7.5144,7.5374,7.5067,7.5144,2670400.0
2005-04-22 09:30:00,9.83,9.9,9.8,9.82,1352000.0,7.522,7.5756,7.4991,7.5144,1352000.0
2005-04-22 10:00:00,9.82,9.85,9.78,9.78,1264800.0,7.5144,7.5374,7.4838,7.4838,1264800.0
2005-04-22 10:30:00,9.79,9.82,9.78,9.81,945600.0,7.4914,7.5144,7.4838,7.5067,945600.0
2005-04-22 11:00:00,9.81,9.82,9.81,9.81,872800.0,7.5067,7.5144,7.5067,7.5067,872800.0
2005-04-22 11:30:00,9.81,9.82,9.8,9.8,995200.0,7.5067,7.5144,7.4991,7.4991,995200.0
2005-04-22 12:00:00,9.81,9.82,9.79,9.8,771200.0,7.5067,7.5144,7.4914,7.4991,771200.0
2005-04-22 12:30:00,9.8,9.82,9.78,9.81,576000.0,7.4991,7.5144,7.4838,7.5067,576000.0
2005-04-22 13:00:00,9.81,9.81,9.8,9.81,966400.0,7.5067,7.5067,7.4991,7.5067,966400.0
2005-04-22 13:30:00,9.81,9.82,9.8,9.81,657600.0,7.5067,7.5144,7.4991,7.5067,657600.0
2005-04-22 14:00:00,9.81,9.81,9.8,9.81,632800.0,7.5067,7.5067,7.4991,7.5067,632800.0
2005-04-22 14:30:00,9.81,9.81,9.74,9.75,1568000.0,7.5067,7.5067,7.4532,7.4608,1568000.0
2005-04-22 15:00:00,9.76,9.77,9.63,9.63,1175200.0,7.4685,7.4761,7.369,7.369,1175200.0
2005-04-22 15:30:00,9.63,9.75,9.63,9.75,2024000.0,7.369,7.4608,7.369,7.4608,2024000.0
2005-04-25 09:30:00,9.82,9.88,9.8,9.86,1713600.0,7.5144,7.5603,7.4991,7.545,1713600.0
2005-04-25 10:00:00,9.86,9.97,9.86,9.91,970400.0,7.545,7.6292,7.545,7.5833,970400.0
2005-04-25 10:30:00,9.91,9.92,9.84,9.85,876800.0,7.5833,7.5909,7.5297,7.5374,876800.0
2005-04-25 11:00:00,9.86,9.87,9.82,9.84,572800.0,7.545,7.5527,7.5144,7.5297,572800.0
2005-04-25 11:30:00,9.84,9.85,9.81,9.83,434400.0,7.5297,7.5374,7.5067,7.522,434400.0
2005-04-25 12:00:00,9.83,9.83,9.8,9.82,402400.0,7.522,7.522,7.4991,7.5144,402400.0
2005-04-25 12:30:00,9.83,9.85,9.82,9.84,364800.0,7.522,7.5374,7.5144,7.5297,364800.0
2005-04-25 13:00:00,9.84,9.84,9.81,9.83,337600.0,7.5297,7.5297,7.5067,7.522,337600.0
2005-04-25 13:30:00,9.83,9.86,9.8,9.8,446400.0,7.522,7.545,7.4991,7.4991,446400.0
2005-04-25 14:00:00,9.79,9.81,9.77,9.8,398400.0,7.4914,7.5067,7.4761,7.4991,398400.0
2005-04-25 14:30:00,9.8,9.83,9.78,9.78,503200.0,7.4991,7.522,7.4838,7.4838,503200.0
2005-04-25 15:00:00,9.78,9.8,9.76,9.78,867200.0,7.4838,7.4991,7.4685,7.4838,867200.0
2005-04-25 15:30:00,9.78,9.81,9.78,9.79,1031200.0,7.4838,7.5067,7.4838,7.4914,1031200.0
2005-04-26 09:30:00,9.75,9.86,9.71,9.81,715200.0,7.4608,7.545,7.4302,7.5067,715200.0
2005-04-26 10:00:00,9.8,9.81,9.76,9.77,792000.0,7.4991,7.5067,7.4685,7.4761,792000.0
2005-04-26 10:30:00,9.77,9.85,9.77,9.84,914400.0,7.4761,7.5374,7.4761,7.5297,914400.0
2005-04-26 11:00:00,9.83,9.84,9.78,9.8,666400.0,7.522,7.5297,7.4838,7.4991,666400.0
2005-04-26 11:30:00,9.8,9.83,9.79,9.79,216000.0,7.4991,7.522,7.4914,7.4914,216000.0
2005-04-26 12:00:00,9.79,9.79,9.77,9.78,288800.0,7.4914,7.4914,7.4761,7.4838,288800.0
2005-04-26 12:30:00,9.78,9.8,9.78,9.79,235200.0,7.4838,7.4991,7.4838,7.4914,235200.0
2005-04-26 13:00:00,9.79,9.79,9.75,9.76,710400.0,7.4914,7.4914,7.4608,7.4685,710400.0
2005-04-26 13:30:00,9.76,9.8,9.76,9.79,468800.0,7.4685,7.4991,7.4685,7.4914,468800.0
2005-04-26 14:00:00,9.79,9.79,9.75,9.76,756800.0,7.4914,7.4914,7.4608,7.4685,756800.0
2005-04-26 14:30:00,9.76,9.79,9.74,9.74,481600.0,7.4685,7.4914,7.4532,7.4532,481600.0
2005-04-26 15:00:00,9.74,9.79,9.74,9.77,401600.0,7.4532,7.4914,7.4532,7.4761,401600.0
2005-04-26 15:30:00,9.77,9.78,9.72,9.72,1150400.0,7.4761,7.4838,7.4379,7.4379,1150400.0
2005-04-27 09:30:00,9.7,9.7,9.58,9.59,932800.0,7.4226,7.4226,7.3307,7.3384,932800.0
2005-04-27 10:00:00,9.59,9.6,9.57,9.6,760800.0,7.3384,7.3461,7.3231,7.3461,760800.0
2005-04-27 10:30:00,9.6,9.65,9.6,9.64,566400.0,7.3461,7.3843,7.3461,7.3767,566400.0
2005-04-27 11:00:00,9.64,9.68,9.62,9.65,810400.0,7.3767,7.4073,7.3614,7.3843,810400.0
2005-04-27 11:30:00,9.66,9.7,9.65,9.69,650400.0,7.392,7.4226,7.3843,7.4149,650400.0
2005-04-27 12:00:00,9.69,9.72,9.69,9.71,346400.0,7.4149,7.4379,7.4149,7.4302,346400.0
2005-04-27 12:30:00,9.71,9.73,9.7,9.72,309600.0,7.4302,7.4455,7.4226,7.4379,309600.0
2005-04-27 13:00:00,9.72,9.8,9.72,9.74,466400.0,7.4379,7.4991,7.4379,7.4532,466400.0
2005-04-27 13:30:00,9.74,9.78,9.74,9.77,292000.0,7.4532,7.4838,7.4532,7.4761,292000.0
2005-04-27 14:00:00,9.77,9.79,9.75,9.78,424800.0,7.4761,7.4914,7.4608,7.4838,424800.0
2005-04-27 14:30:00,9.78,9.78,9.74,9.76,464800.0,7.4838,7.4838,7.4532,7.4685,464800.0
2005-04-27 15:00:00,9.76,9.78,9.75,9.75,489600.0,7.4685,7.4838,7.4608,7.4608,489600.0
2005-04-27 15:30:00,9.75,9.76,9.72,9.75,1267200.0,7.4608,7.4685,7.4379,7.4608,1267200.0
2005-04-28 09:30:00,9.67,9.71,9.6,9.62,732000.0,7.3996,7.4302,7.3461,7.3614,732000.0
2005-04-28 10:00:00,9.62,9.71,9.6,9.71,1120000.0,7.3614,7.4302,7.3461,7.4302,1120000.0
2005-04-28 10:30:00,9.71,9.73,9.67,9.67,824800.0,7.4302,7.4455,7.3996,7.3996,824800.0
2005-04-28 11:00:00,9.67,9.71,9.67,9.7,610400.0,7.3996,7.4302,7.3996,7.4226,610400.0
2005-04-28 11:30:00,9.7,9.7,9.67,9.69,447200.0,7.4226,7.4226,7.3996,7.4149,447200.0
2005-04-28 12:00:00,9.69,9.71,9.68,9.7,468800.0,7.4149,7.4302,7.4073,7.4226,468800.0
2005-04-28 12:30:00,9.7,9.7,9.69,9.7,524000.0,7.4226,7.4226,7.4149,7.4226,524000.0
2005-04-28 13:00:00,9.69,9.7,9.65,9.66,415200.0,7.4149,7.4226,7.3843,7.392,415200.0
2005-04-28 13:30:00,9.66,9.69,9.65,9.69,638400.0,7.392,7.4149,7.3843,7.4149,638400.0
2005-04-28 14:00:00,9.69,9.7,9.6,9.62,941600.0,7.4149,7.4226,7.3461,7.3614,941600.0
2005-04-28 14:30:00,9.62,9.66,9.6,9.63,1003200.0,7.3614,7.392,7.3461,7.369,1003200.0
2005-04-28 15:00:00,9.63,9.7,9.63,9.66,1452000.0,7.369,7.4226,7.369,7.392,1452000.0
2005-04-28 15:30:00,9.66,9.66,9.61,9.62,1716800.0,7.392,7.392,7.3537,7.3614,1716800.0
2005-04-29 09:30:00,9.64,9.68,9.6,9.6,836000.0,7.3767,7.4073,7.3461,7.3461,836000.0
2005-04-29 10:00:00,9.59,9.63,9.48,9.49,924000.0,7.3384,7.369,7.2542,7.2619,924000.0
2005-04-29 10:30:00,9.49,9.51,9.39,9.4,1608000.0,7.2619,7.2772,7.1854,7.193,1608000.0
2005-04-29 11:00:00,9.4,9.53,9.4,9.51,2115200.0,7.193,7.2925,7.193,7.2772,2115200.0
2005-04-29 11:30:00,9.51,9.54,9.5,9.53,3602400.0,7.2772,7.3001,7.2695,7.2925,3602400.0
2005-04-29 12:00:00,9.53,9.53,9.48,9.48,645600.0,7.2925,7.2925,7.2542,7.2542,645600.0
2005-04-29 12:30:00,9.48,9.52,9.47,9.51,684000.0,7.2542,7.2848,7.2466,7.2772,684000.0
2005-04-29 13:00:00,9.51,9.53,9.47,9.52,640000.0,7.2772,7.2925,7.2466,7.2848,640000.0
2005-04-29 13:30:00,9.52,9.53,9.5,9.53,356000.0,7.2848,7.2925,7.2695,7.2925,356000.0
2005-04-29 14:00:00,9.53,9.59,9.53,9.59,805600.0,7.2925,7.3384,7.2925,7.3384,805600.0
2005-04-29 14:30:00,9.59,9.63,9.59,9.6,626400.0,7.3384,7.369,7.3384,7.3461,626400.0
2005-04-29 15:00:00,9.59,9.6,9.54,9.55,1021600.0,7.3384,7.3461,7.3001,7.3078,1021600.0
2005-04-29 15:30:00,9.55,9.61,9.54,9.6,1824800.0,7.3078,7.3537,7.3001,7.3461,1824800.0
2005-05-02 09:30:00,9.6,9.78,9.6,9.78,1729600.0,7.3461,7.4838,7.3461,7.4838,1729600.0
2005-05-02 10:00:00,9.78,9.78,9.7,9.7,768000.0,7.4838,7.4838,7.4226,7.4226,768000.0
2005-05-02 10:30:00,9.7,9.72,9.67,9.7,595200.0,7.4226,7.4379,7.3996,7.4226,595200.0
2005-05-02 11:00:00,9.7,9.72,9.68,9.7,396000.0,7.4226,7.4379,7.4073,7.4226,396000.0
2005-05-02 11:30:00,9.7,9.71,9.67,9.69,345600.0,7.4226,7.4302,7.3996,7.4149,345600.0
2005-05-02 12:00:00,9.69,9.69,9.66,9.67,476000.0,7.4149,7.4149,7.392,7.3996,476000.0
2005-05-02 12:30:00,9.67,9.67,9.66,9.66,306400.0,7.3996,7.3996,7.392,7.392,306400.0
2005-05-02 13:00:00,9.66,9.67,9.65,9.65,472800.0,7.392,7.3996,7.3843,7.3843,472800.0
2005-05-02 13:30:00,9.65,9.65,9.62,9.62,327200.0,7.3843,7.3843,7.3614,7.3614,327200.0
2005-05-02 14:00:00,9.62,9.62,9.58,9.6,436000.0,7.3614,7.3614,7.3307,7.3461,436000.0
2005-05-02 14:30:00,9.59,9.63,9.59,9.6,498400.0,7.3384,7.369,7.3384,7.3461,498400.0
2005-05-02 15:00:00,9.6,9.61,9.6,9.61,601600.0,7.3461,7.3537,7.3461,7.3537,601600.0
2005-05-02 15:30:00,9.6,9.65,9.6,9.63,1413600.0,7.3461,7.3843,7.3461,7.369,1413600.0
2005-05-03 09:30:00,9.64,9.75,9.62,9.74,745600.0,7.3767,7.4608,7.3614,7.4532,745600.0
2005-05-03 10:00:00,9.74,9.77,9.69,9.7,736800.0,7.4532,7.4761,7.4149,7.4226,736800.0
2005-05-03 10:30:00,9.7,9.74,9.69,9.71,887200.0,7.4226,7.4532,7.4149,7.4302,887200.0
2005-05-03 11:00:00,9.71,9.74,9.71,9.72,500800.0,7.4302,7.4532,7.4302,7.4379,500800.0
2005-05-03 11:30:00,9.72,9.72,9.71,9.71,258400.0,7.4379,7.4379,7.4302,7.4302,258400.0
2005-05-03 12:00:00,9.71,9.73,9.71,9.71,562400.0,7.4302,7.4455,7.4302,7.4302,562400.0
2005-05-03 12:30:00,9.71,9.71,9.7,9.71,548800.0,7.4302,7.4302,7.4226,7.4302,548800.0
2005-05-03 13:00:00,9.71,9.72,9.7,9.72,428000.0,7.4302,7.4379,7.4226,7.4379,428000.0
2005-05-03 13:30:00,9.72,9.72,9.71,9.72,400000.0,7.4379,7.4379,7.4302,7.4379,400000.0
2005-05-03 14:00:00,9.72,9.73,9.7,9.72,639200.0,7.4379,7.4455,7.4226,7.4379,639200.0
2005-05-03 14:30:00,9.71,9.76,9.71,9.73,1271200.0,7.4302,7.4685,7.4302,7.4455,1271200.0
2005-05-03 15:00:00,9.73,9.73,9.68,9.72,863200.0,7.4455,7.4455,7.4073,7.4379,863200.0
2005-05-03 15:30:00,9.71,9.72,9.7,9.72,1345600.0,7.4302,7.4379,7.4226,7.4379,1345600.0
2005-05-04 09:30:00,9.74,9.8,9.73,9.73,742400.0,7.4532,7.4991,7.4455,7.4455,742400.0
2005-05-04 10:00:00,9.72,9.74,9.7,9.7,524800.0,7.4379,7.4532,7.4226,7.4226,524800.0
2005-05-04 10:30:00,9.7,9.74,9.69,9.7,447200.0,7.4226,7.4532,7.4149,7.4226,447200.0
2005-05-04 11:00:00,9.7,9.74,9.7,9.74,409600.0,7.4226,7.4532,7.4226,7.4532,409600.0
2005-05-04 11:30:00,9.75,9.75,9.7,9.7,326400.0,7.4608,7.4608,7.4226,7.4226,326400.0
2005-05-04 12:00:00,9.7,9.73,9.69,9.71,498400.0,7.4226,7.4455,7.4149,7.4302,498400.0
2005-05-04 12:30:00,9.71,9.72,9.71,9.72,363200.0,7.4302,7.4379,7.4302,7.4379,363200.0
2005-05-04 13:00:00,9.72,9.73,9.71,9.72,478400.0,7.4379,7.4455,7.4302,7.4379,478400.0
2005-05-04 13:30:00,9.71,9.72,9.71,9.72,524800.0,7.4302,7.4379,7.4302,7.4379,524800.0
2005-05-04 14:00:00,9.72,9.72,9.71,9.72,389600.0,7.4379,7.4379,7.4302,7.4379,389600.0
2005-05-04 14:30:00,9.72,9.75,9.72,9.75,658400.0,7.4379,7.4608,7.4379,7.4608,658400.0
2005-05-04 15:00:00,9.75,9.75,9.72,9.73,1040800.0,7.4608,7.4608,7.4379,7.4455,1040800.0
2005-05-04 15:30:00,9.74,9.75,9.71,9.71,1446400.0,7.4532,7.4608,7.4302,7.4302,1446400.0
2005-05-05 09:30:00,9.71,9.8,9.67,9.78,864000.0,7.4302,7.4991,7.3996,7.4838,864000.0
2005-05-05 10:00:00,9.78,9.82,9.77,9.81,744800.0,7.4838,7.5144,7.4761,7.5067,744800.0
2005-05-05 10:30:00,9.81,9.84,9.81,9.81,586400.0,7.5067,7.5297,7.5067,7.5067,586400.0
2005-05-05 11:00:00,9.81,9.83,9.8,9.83,392000.0,7.5067,7.522,7.4991,7.522,392000.0
2005-05-05 11:30:00,9.83,9.84,9.81,9.84,424000.0,7.522,7.5297,7.5067,7.5297,424000.0
2005-05-05 12:00:00,9.83,9.84,9.82,9.83,241600.0,7.522,7.5297,7.5144,7.522,241600.0
2005-05-05 12:30:00,9.83,9.83,9.76,9.76,528800.0,7.522,7.522,7.4685,7.4685,528800.0
2005-05-05 13:00:00,9.76,9.78,9.74,9.76,645600.0,7.4685,7.4838,7.4532,7.4685,645600.0
2005-05-05 13:30:00,9.76,9.77,9.74,9.74,366400.0,7.4685,7.4761,7.4532,7.4532,366400.0
2005-05-05 14:00:00,9.75,9.76,9.73,9.73,300800.0,7.4608,7.4685,7.4455,7.4455,300800.0
2005-05-05 14:30:00,9.73,9.76,9.7,9.71,517600.0,7.4455,7.4685,7.4226,7.4302,517600.0
2005-05-05 15:00:00,9.71,9.75,9.71,9.71,695200.0,7.4302,7.4608,7.4302,7.4302,695200.0
2005-05-05 15:30:00,9.71,9.74,9.69,9.73,1035200.0,7.4302,7.4532,7.4149,7.4455,1035200.0
2005-05-06 09:30:00,9.75,9.84,9.75,9.83,788000.0,7.4608,7.5297,7.4608,7.522,788000.0
2005-05-06 10:00:00,9.83,9.84,9.82,9.83,814400.0,7.522,7.5297,7.5144,7.522,814400.0
2005-05-06 10:30:00,9.83,9.85,9.83,9.85,527200.0,7.522,7.5374,7.522,7.5374,527200.0
2005-05-06 11:00:00,9.84,9.84,9.81,9.81,359200.0,7.5297,7.5297,7.5067,7.5067,359200.0
2005-05-06 11:30:00,9.81,9.83,9.79,9.82,471200.0,7.5067,7.522,7.4914,7.5144,471200.0
2005-05-06 12:00:00,9.82,9.82,9.8,9.81,493600.0,7.5144,7.5144,7.4991,7.5067,493600.0
2005-05-06 12:30:00,9.81,9.82,9.79,9.81,1474400.0,7.5067,7.5144,7.4914,7.5067,1474400.0
2005-05-06 13:00:00,9.81,9.82,9.79,9.8,613600.0,7.5067,7.5144,7.4914,7.4991,613600.0
2005-05-06 13:30:00,9.79,9.8,9.78,9.79,136800.0,7.4914,7.4991,7.4838,7.4914,136800.0
2005-05-06 14:00:00,9.79,9.81,9.77,9.78,345600.0,7.4914,7.5067,7.4761,7.4838,345600.0
2005-05-06 14:30:00,9.78,9.78,9.76,9.76,616000.0,7.4838,7.4838,7.4685,7.4685,616000.0
2005-05-06 15:00:00,9.76,9.77,9.74,9.75,463200.0,7.4685,7.4761,7.4532,7.4608,463200.0
2005-05-06 15:30:00,9.74,9.75,9.72,9.72,721600.0,7.4532,7.4608,7.4379,7.4379,721600.0
2005-05-09 09:30:00,9.73,9.75,9.72,9.73,424800.0,7.4455,7.4608,7.4379,7.4455,424800.0
2005-05-09 10:00:00,9.73,9.75,9.71,9.74,478400.0,7.4455,7.4608,7.4302,7.4532,478400.0
2005-05-09 10:30:00,9.74,9.76,9.73,9.73,223200.0,7.4532,7.4685,7.4455,7.4455,223200.0
2005-05-09 11:00:00,9.73,9.77,9.73,9.76,404800.0,7.4455,7.4761,7.4455,7.4685,404800.0
2005-05-09 11:30:00,9.76,9.78,9.75,9.76,217600.0,7.4685,7.4838,7.4608,7.4685,217600.0
2005-05-09 12:00:00,9.75,9.78,9.75,9.78,348000.0,7.4608,7.4838,7.4608,7.4838,348000.0
2005-05-09 12:30:00,9.78,9.8,9.78,9.78,548000.0,7.4838,7.4991,7.4838,7.4838,548000.0
2005-05-09 13:00:00,9.78,9.79,9.77,9.79,736800.0,7.4838,7.4914,7.4761,7.4914,736800.0
2005-05-09 13:30:00,9.79,9.84,9.79,9.84,383200.0,7.4914,7.5297,7.4914,7.5297,383200.0
2005-05-09 14:00:00,9.83,9.84,9.81,9.81,279200.0,7.522,7.5297,7.5067,7.5067,279200.0
2005-05-09 14:30:00,9.81,9.83,9.81,9.83,396800.0,7.5067,7.522,7.5067,7.522,396800.0
2005-05-09 15:00:00,9.83,9.84,9.8,9.84,624800.0,7.522,7.5297,7.4991,7.5297,624800.0
2005-05-09 15:30:00,9.84,9.84,9.81,9.84,1565600.0,7.5297,7.5297,7.5067,7.5297,1565600.0
2005-05-10 09:30:00,9.82,9.82,9.75,9.75,617600.0,7.5144,7.5144,7.4608,7.4608,617600.0
2005-05-10 10:00:00,9.74,9.75,9.71,9.72,427200.0,7.4532,7.4608,7.4302,7.4379,427200.0
2005-05-10 10:30:00,9.72,9.74,9.72,9.72,544000.0,7.4379,7.4532,7.4379,7.4379,544000.0
2005-05-10 11:00:00,9.72,9.74,9.72,9.74,534400.0,7.4379,7.4532,7.4379,7.4532,534400.0
2005-05-10 11:30:00,9.74,9.74,9.69,9.7,587200.0,7.4532,7.4532,7.4149,7.4226,587200.0
2005-05-10 12:00:00,9.7,9.71,9.69,9.71,234400.0,7.4226,7.4302,7.4149,7.4302,234400.0
2005-05-10 12:30:00,9.71,9.72,9.7,9.71,511200.0,7.4302,7.4379,7.4226,7.4302,511200.0
2005-05-10 13:00:00,9.71,9.74,9.69,9.74,328000.0,7.4302,7.4532,7.4149,7.4532,328000.0
2005-05-10 13:30:00,9.74,9.74,9.71,9.72,233600.0,7.4532,7.4532,7.4302,7.4379,233600.0
2005-05-10 14:00:00,9.72,9.73,9.7,9.71,213600.0,7.4379,7.4455,7.4226,7.4302,213600.0
2005-05-10 14:30:00,9.7,9.71,9.66,9.67,916000.0,7.4226,7.4302,7.392,7.3996,916000.0
2005-05-10 15:00:00,9.67,9.67,9.66,9.67,687200.0,7.3996,7.3996,7.392,7.3996,687200.0
2005-05-10 15:30:00,9.67,9.72,9.66,9.7,1424800.0,7.3996,7.4379,7.392,7.4226,1424800.0
2005-05-11 09:30:00,9.7,9.75,9.7,9.74,447200.0,7.4226,7.4608,7.4226,7.4532,447200.0
2005-05-11 10:00:00,9.73,9.74,9.72,9.73,688800.0,7.4455,7.4532,7.4379,7.4455,688800.0
2005-05-11 10:30:00,9.73,9.74,9.71,9.71,1158400.0,7.4455,7.4532,7.4302,7.4302,1158400.0
2005-05-11 11:00:00,9.71,9.74,9.71,9.72,579200.0,7.4302,7.4532,7.4302,7.4379,579200.0
2005-05-11 11:30:00,9.72,9.73,9.7,9.7,548800.0,7.4379,7.4455,7.4226,7.4226,548800.0
2005-05-11 12:00:00,9.7,9.73,9.65,9.7,533600.0,7.4226,7.4455,7.3843,7.4226,533600.0
2005-05-11 12:30:00,9.71,9.72,9.7,9.72,269600.0,7.4302,7.4379,7.4226,7.4379,269600.0
2005-05-11 13:00:00,9.72,9.76,9.71,9.75,345600.0,7.4379,7.4685,7.4302,7.4608,345600.0
2005-05-11 13:30:00,9.75,9.75,9.72,9.74,321600.0,7.4608,7.4608,7.4379,7.4532,321600.0
2005-05-11 14:00:00,9.74,9.78,9.74,9.78,700000.0,7.4532,7.4838,7.4532,7.4838,700000.0
2005-05-11 14:30:00,9.78,9.78,9.76,9.76,342400.0,7.4838,7.4838,7.4685,7.4685,342400.0
2005-05-11 15:00:00,9.76,9.77,9.74,9.75,500000.0,7.4685,7.4761,7.4532,7.4608,500000.0
2005-05-11 15:30:00,9.75,9.77,9.73,9.73,1304000.0,7.4608,7.4761,7.4455,7.4455,1304000.0
2005-05-12 09:30:00,9.77,9.78,9.72,9.76,563200.0,7.4761,7.4838,7.4379,7.4685,563200.0
2005-05-12 10:00:00,9.75,9.81,9.75,9.79,703200.0,7.4608,7.5067,7.4608,7.4914,703200.0
2005-05-12 10:30:00,9.79,9.81,9.75,9.76,784800.0,7.4914,7.5067,7.4608,7.4685,784800.0
2005-05-12 11:00:00,9.76,9.76,9.71,9.73,728000.0,7.4685,7.4685,7.4302,7.4455,728000.0
2005-05-12 11:30:00,9.73,9.74,9.71,9.73,517600.0,7.4455,7.4532,7.4302,7.4455,517600.0
2005-05-12 12:00:00,9.73,9.76,9.67,9.73,1452800.0,7.4455,7.4685,7.3996,7.4455,1452800.0
2005-05-12 12:30:00,9.72,9.72,9.71,9.71,184000.0,7.4379,7.4379,7.4302,7.4302,184000.0
2005-05-12 13:00:00,9.71,9.71,9.67,9.68,369600.0,7.4302,7.4302,7.3996,7.4073,369600.0
2005-05-12 13:30:00,9.68,9.68,9.62,9.63,667200.0,7.4073,7.4073,7.3614,7.369,667200.0
2005-05-12 14:00:00,9.63,9.66,9.61,9.62,820000.0,7.369,7.392,7.3537,7.3614,820000.0
2005-05-12 14:30:00,9.62,9.64,9.6,9.64,664000.0,7.3614,7.3767,7.3461,7.3767,664000.0
2005-05-12 15:00:00,9.63,9.64,9.6,9.61,668800.0,7.369,7.3767,7.3461,7.3537,668800.0
2005-05-12 15:30:00,9.61,9.62,9.58,9.59,1023200.0,7.3537,7.3614,7.3307,7.3384,1023200.0
2005-05-13 09:30:00,9.55,9.58,9.53,9.54,844000.0,7.3078,7.3307,7.2925,7.3001,844000.0
2005-05-13 10:00:00,9.54,9.6,9.54,9.6,753600.0,7.3001,7.3461,7.3001,7.3461,753600.0
2005-05-13 10:30:00,9.6,9.66,9.6,9.66,872000.0,7.3461,7.392,7.3461,7.392,872000.0
2005-05-13 11:00:00,9.66,9.68,9.65,9.67,802400.0,7.392,7.4073,7.3843,7.3996,802400.0
2005-05-13 11:30:00,9.67,9.67,9.62,9.64,471200.0,7.3996,7.3996,7.3614,7.3767,471200.0
2005-05-13 12:00:00,9.64,9.64,9.62,9.63,428800.0,7.3767,7.3767,7.3614,7.369,428800.0
2005-05-13 12:30:00,9.63,9.64,9.61,9.63,668000.0,7.369,7.3767,7.3537,7.369,668000.0
2005-05-13 13:00:00,9.63,9.63,9.6,9.6,574400.0,7.369,7.369,7.3461,7.3461,574400.0
2005-05-13 13:30:00,9.6,9.6,9.55,9.57,608800.0,7.3461,7.3461,7.3078,7.3231,608800.0
2005-05-13 14:00:00,9.57,9.58,9.54,9.55,380800.0,7.3231,7.3307,7.3001,7.3078,380800.0
2005-05-13 14:30:00,9.55,9.55,9.47,9.53,813600.0,7.3078,7.3078,7.2466,7.2925,813600.0
2005-05-13 15:00:00,9.53,9.6,9.52,9.58,808800.0,7.2925,7.3461,7.2848,7.3307,808800.0
2005-05-13 15:30:00,9.58,9.58,9.54,9.56,1118400.0,7.3307,7.3307,7.3001,7.3154,1118400.0
2005-05-16 09:30:00,9.58,9.65,9.58,9.64,791200.0,7.3307,7.3843,7.3307,7.3767,791200.0
2005-05-16 10:00:00,9.64,9.68,9.63,9.67,829600.0,7.3767,7.4073,7.369,7.3996,829600.0
2005-05-16 10:30:00,9.67,9.67,9.63,9.64,3059200.0,7.3996,7.3996,7.369,7.3767,3059200.0
2005-05-16 11:00:00,9.64,9.66,9.61,9.63,1963200.0,7.3767,7.392,7.3537,7.369,1963200.0
2005-05-16 11:30:00,9.63,9.66,9.63,9.66,846400.0,7.369,7.392,7.369,7.392,846400.0
2005-05-16 12:00:00,9.66,9.68,9.65,9.67,471200.0,7.392,7.4073,7.3843,7.3996,471200.0
2005-05-16 12:30:00,9.67,9.67,9.64,9.65,446400.0,7.3996,7.3996,7.3767,7.3843,446400.0
2005-05-16 13:00:00,9.65,9.67,9.63,9.67,230400.0,7.3843,7.3996,7.369,7.3996,230400.0
2005-05-16 13:30:00,9.67,9.68,9.65,9.68,434400.0,7.3996,7.4073,7.3843,7.4073,434400.0
2005-05-16 14:00:00,9.68,9.7,9.65,9.65,550400.0,7.4073,7.4226,7.3843,7.3843,550400.0
2005-05-16 14:30:00,9.65,9.66,9.64,9.65,689600.0,7.3843,7.392,7.3767,7.3843,689600.0
2005-05-16 15:00:00,9.65,9.65,9.63,9.64,1756800.0,7.3843,7.3843,7.369,7.3767,1756800.0
2005-05-16 15:30:00,9.64,9.64,9.62,9.64,1682400.0,7.3767,7.3767,7.3614,7.3767,1682400.0
2005-05-17 09:30:00,9.63,9.65,9.59,9.63,1431200.0,7.369,7.3843,7.3384,7.369,1431200.0
2005-05-17 10:00:00,9.64,9.64,9.62,9.63,1475200.0,7.3767,7.3767,7.3614,7.369,1475200.0
2005-05-17 10:30:00,9.62,9.65,9.62,9.64,1712800.0,7.3614,7.3843,7.3614,7.3767,1712800.0
2005-05-17 11:00:00,9.64,9.66,9.63,9.65,2317600.0,7.3767,7.392,7.369,7.3843,2317600.0
2005-05-17 11:30:00,9.65,9.69,9.65,9.69,882400.0,7.3843,7.4149,7.3843,7.4149,882400.0
2005-05-17 12:00:00,9.69,9.7,9.67,9.67,1259200.0,7.4149,7.4226,7.3996,7.3996,1259200.0
2005-05-17 12:30:00,9.67,9.69,9.65,9.67,1337600.0,7.3996,7.4149,7.3843,7.3996,1337600.0
2005-05-17 13:00:00,9.67,9.7,9.67,9.69,860000.0,7.3996,7.4226,7.3996,7.4149,860000.0
2005-05-17 13:30:00,9.69,9.69,9.67,9.69,990400.0,7.4149,7.4149,7.3996,7.4149,990400.0
2005-05-17 14:00:00,9.69,9.7,9.68,9.69,1145600.0,7.4149,7.4226,7.4073,7.4149,1145600.0
2005-05-17 14:30:00,9.69,9.81,9.69,9.81,2044000.0,7.4149,7.5067,7.4149,7.5067,2044000.0
2005-05-17 15:00:00,9.81,9.87,9.81,9.84,2904800.0,7.5067,7.5527,7.5067,7.5297,2904800.0
2005-05-17 15:30:00,9.85,9.85,9.83,9.84,3379200.0,7.5374,7.5374,7.522,7.5297,3379200.0
2005-05-18 09:30:00,9.95,9.95,9.9,9.94,1385600.0,7.6139,7.6139,7.5756,7.6062,1385600.0
2005-05-18 10:00:00,9.94,10.0,9.94,9.99,1927200.0,7.6062,7.6521,7.6062,7.6445,1927200.0
2005-05-18 10:30:00,9.99,10.01,9.98,10.0,2491200.0,7.6445,7.6598,7.6368,7.6521,2491200.0
2005-05-18 11:00:00,10.0,10.0,9.99,10.0,1324000.0,7.6521,7.6521,7.6445,7.6521,1324000.0
2005-05-18 11:30:00,10.0,10.06,9.99,10.06,1900800.0,7.6521,7.698,7.6445,7.698,1900800.0
2005-05-18 12:00:00,10.06,10.13,10.06,10.13,2150400.0,7.698,7.7516,7.698,7.7516,2150400.0
2005-05-18 12:30:00,10.13,10.17,10.13,10.16,1504800.0,7.7516,7.7822,7.7516,7.7746,1504800.0
2005-05-18 13:00:00,10.16,10.26,10.16,10.26,2543200.0,7.7746,7.8511,7.7746,7.8511,2543200.0
2005-05-18 13:30:00,10.26,10.35,10.25,10.27,2238400.0,7.8511,7.92,7.8434,7.8587,2238400.0
2005-05-18 14:00:00,10.27,10.31,10.27,10.28,2700800.0,7.8587,7.8894,7.8587,7.8664,2700800.0
2005-05-18 14:30:00,10.28,10.39,10.27,10.35,2495200.0,7.8664,7.9506,7.8587,7.92,2495200.0
2005-05-18 15:00:00,10.35,10.37,10.28,10.29,3484000.0,7.92,7.9353,7.8664,7.874,3484000.0
2005-05-18 15:30:00,10.28,10.28,10.22,10.25,4137600.0,7.8664,7.8664,7.8205,7.8434,4137600.0
2005-05-19 09:30:00,10.27,10.27,10.16,10.18,950400.0,7.8587,7.8587,7.7746,7.7899,950400.0
2005-05-19 10:00:00,10.18,10.22,10.14,10.16,2220000.0,7.7899,7.8205,7.7593,7.7746,2220000.0
2005-05-19 10:30:00,10.16,10.2,10.14,10.2,1009600.0,7.7746,7.8052,7.7593,7.8052,1009600.0
2005-05-19 11:00:00,10.2,10.25,10.2,10.24,1715200.0,7.8052,7.8434,7.8052,7.8358,1715200.0
2005-05-19 11:30:00,10.24,10.36,10.22,10.36,2451200.0,7.8358,7.9276,7.8205,7.9276,2451200.0
2005-05-19 12:00:00,10.36,10.44,10.34,10.42,1951200.0,7.9276,7.9888,7.9123,7.9735,1951200.0
2005-05-19 12:30:00,10.42,10.43,10.4,10.42,894400.0,7.9735,7.9812,7.9582,7.9735,894400.0
2005-05-19 13:00:00,10.43,10.43,10.4,10.4,908800.0,7.9812,7.9812,7.9582,7.9582,908800.0
2005-05-19 13:30:00,10.4,10.4,10.36,10.36,905600.0,7.9582,7.9582,7.9276,7.9276,905600.0
2005-05-19 14:00:00,10.36,10.38,10.35,10.38,877600.0,7.9276,7.9429,7.92,7.9429,877600.0
2005-05-19 14:30:00,10.38,10.4,10.34,10.4,820800.0,7.9429,7.9582,7.9123,7.9582,820800.0
2005-05-19 15:00:00,10.41,10.47,10.39,10.44,2301600.0,7.9659,8.0118,7.9506,7.9888,2301600.0
2005-05-19 15:30:00,10.44,10.44,10.38,10.39,2796000.0,7.9888,7.9888,7.9429,7.9506,2796000.0
2005-05-20 09:30:00,10.33,10.38,10.29,10.36,1704000.0,7.9047,7.9429,7.874,7.9276,1704000.0
2005-05-20 10:00:00,10.36,10.38,10.33,10.35,1091200.0,7.9276,7.9429,7.9047,7.92,1091200.0
2005-05-20 10:30:00,10.35,10.36,10.31,10.31,644000.0,7.92,7.9276,7.8894,7.8894,644000.0
2005-05-20 11:00:00,10.31,10.32,10.22,10.23,1024000.0,7.8894,7.897,7.8205,7.8281,1024000.0
2005-05-20 11:30:00,10.23,10.28,10.22,10.28,725600.0,7.8281,7.8664,7.8205,7.8664,725600.0
2005-05-20 12:00:00,10.27,10.29,10.27,10.29,252000.0,7.8587,7.874,7.8587,7.874,252000.0
2005-05-20 12:30:00,10.29,10.29,10.26,10.27,351200.0,7.874,7.874,7.8511,7.8587,351200.0
2005-05-20 13:00:00,10.27,10.27,10.26,10.26,344800.0,7.8587,7.8587,7.8511,7.8511,344800.0
2005-05-20 13:30:00,10.26,10.26,10.25,10.26,651200.0,7.8511,7.8511,7.8434,7.8511,651200.0
2005-05-20 14:00:00,10.26,10.27,10.25,10.26,634400.0,7.8511,7.8587,7.8434,7.8511,634400.0
2005-05-20 14:30:00,10.27,10.29,10.26,10.27,893600.0,7.8587,7.874,7.8511,7.8587,893600.0
2005-05-20 15:00:00,10.27,10.27,10.26,10.27,683200.0,7.8587,7.8587,7.8511,7.8587,683200.0
2005-05-20 15:30:00,10.27,10.28,10.25,10.27,1566400.0,7.8587,7.8664,7.8434,7.8587,1566400.0
2005-05-23 09:30:00,10.31,10.43,10.31,10.39,1441600.0,7.8894,7.9812,7.8894,7.9506,1441600.0
2005-05-23 10:00:00,10.38,10.4,10.36,10.37,1054400.0,7.9429,7.9582,7.9276,7.9353,1054400.0
2005-05-23 10:30:00,10.37,10.39,10.33,10.34,1306400.0,7.9353,7.9506,7.9047,7.9123,1306400.0
2005-05-23 11:00:00,10.34,10.35,10.31,10.32,694400.0,7.9123,7.92,7.8894,7.897,694400.0
2005-05-23 11:30:00,10.32,10.32,10.27,10.28,520000.0,7.897,7.897,7.8587,7.8664,520000.0
2005-05-23 12:00:00,10.28,10.3,10.28,10.29,918400.0,7.8664,7.8817,7.8664,7.874,918400.0
2005-05-23 12:30:00,10.29,10.29,10.27,10.27,436800.0,7.874,7.874,7.8587,7.8587,436800.0
2005-05-23 13:00:00,10.27,10.28,10.25,10.26,492000.0,7.8587,7.8664,7.8434,7.8511,492000.0
2005-05-23 13:30:00,10.25,10.27,10.24,10.27,339200.0,7.8434,7.8587,7.8358,7.8587,339200.0
2005-05-23 14:00:00,10.27,10.28,10.25,10.26,604000.0,7.8587,7.8664,7.8434,7.8511,604000.0
2005-05-23 14:30:00,10.26,10.28,10.26,10.27,558400.0,7.8511,7.8664,7.8511,7.8587,558400.0
2005-05-23 15:00:00,10.27,10.31,10.27,10.29,824000.0,7.8587,7.8894,7.8587,7.874,824000.0
2005-05-23 15:30:00,10.29,10.31,10.29,10.31,1979200.0,7.874,7.8894,7.874,7.8894,1979200.0
2005-05-24 09:30:00,10.31,10.32,10.29,10.31,1428000.0,7.8894,7.897,7.874,7.8894,1428000.0
2005-05-24 10:00:00,10.31,10.31,10.29,10.3,1251200.0,7.8894,7.8894,7.874,7.8817,1251200.0
2005-05-24 10:30:00,10.3,10.33,10.29,10.31,518400.0,7.8817,7.9047,7.874,7.8894,518400.0
2005-05-24 11:00:00,10.31,10.32,10.3,10.3,542400.0,7.8894,7.897,7.8817,7.8817,542400.0
2005-05-24 11:30:00,10.31,10.32,10.3,10.3,701600.0,7.8894,7.897,7.8817,7.8817,701600.0
2005-05-24 12:00:00,10.3,10.31,10.3,10.31,824800.0,7.8817,7.8894,7.8817,7.8894,824800.0
2005-05-24 12:30:00,10.31,10.32,10.3,10.31,769600.0,7.8894,7.897,7.8817,7.8894,769600.0
2005-05-24 13:00:00,10.31,10.31,10.29,10.31,487200.0,7.8894,7.8894,7.874,7.8894,487200.0
2005-05-24 13:30:00,10.31,10.32,10.3,10.31,1074400.0,7.8894,7.897,7.8817,7.8894,1074400.0
2005-05-24 14:00:00,10.3,10.32,10.29,10.3,852800.0,7.8817,7.897,7.874,7.8817,852800.0
2005-05-24 14:30:00,10.3,10.31,10.29,10.3,1153600.0,7.8817,7.8894,7.874,7.8817,1153600.0
2005-05-24 15:00:00,10.3,10.33,10.29,10.32,1251200.0,7.8817,7.9047,7.874,7.897,1251200.0
2005-05-24 15:30:00,10.33,10.34,10.31,10.34,1780800.0,7.9047,7.9123,7.8894,7.9123,1780800.0
2005-05-25 09:30:00,10.29,10.32,10.29,10.29,583200.0,7.874,7.897,7.874,7.874,583200.0
2005-05-25 10:00:00,10.28,10.28,10.24,10.27,586400.0,7.8664,7.8664,7.8358,7.8587,586400.0
2005-05-25 10:30:00,10.26,10.26,10.2,10.2,572000.0,7.8511,7.8511,7.8052,7.8052,572000.0
2005-05-25 11:00:00,10.2,10.22,10.18,10.21,717600.0,7.8052,7.8205,7.7899,7.8128,717600.0
2005-05-25 11:30:00,10.21,10.22,10.18,10.18,464800.0,7.8128,7.8205,7.7899,7.7899,464800.0
2005-05-25 12:00:00,10.18,10.21,10.18,10.21,384000.0,7.7899,7.8128,7.7899,7.8128,384000.0
2005-05-25 12:30:00,10.2,10.22,10.2,10.2,437600.0,7.8052,7.8205,7.8052,7.8052,437600.0
2005-05-25 13:00:00,10.2,10.21,10.18,10.18,374400.0,7.8052,7.8128,7.7899,7.7899,374400.0
2005-05-25 13:30:00,10.18,10.19,10.17,10.18,352000.0,7.7899,7.7975,7.7822,7.7899,352000.0
2005-05-25 14:00:00,10.18,10.22,10.18,10.22,484000.0,7.7899,7.8205,7.7899,7.8205,484000.0
2005-05-25 14:30:00,10.23,10.23,10.2,10.2,422400.0,7.8281,7.8281,7.8052,7.8052,422400.0
2005-05-25 15:00:00,10.2,10.21,10.2,10.2,561600.0,7.8052,7.8128,7.8052,7.8052,561600.0
2005-05-25 15:30:00,10.2,10.21,10.19,10.2,1428800.0,7.8052,7.8128,7.7975,7.8052,1428800.0
2005-05-26 09:30:00,10.21,10.28,10.21,10.25,603200.0,7.8128,7.8664,7.8128,7.8434,603200.0
2005-05-26 10:00:00,10.25,10.26,10.24,10.26,752800.0,7.8434,7.8511,7.8358,7.8511,752800.0
2005-05-26 10:30:00,10.25,10.26,10.24,10.24,522400.0,7.8434,7.8511,7.8358,7.8358,522400.0
2005-05-26 11:00:00,10.24,10.25,10.24,10.25,506400.0,7.8358,7.8434,7.8358,7.8434,506400.0
2005-05-26 11:30:00,10.25,10.26,10.25,10.26,346400.0,7.8434,7.8511,7.8434,7.8511,346400.0
2005-05-26 12:00:00,10.26,10.26,10.25,10.25,425600.0,7.8511,7.8511,7.8434,7.8434,425600.0
2005-05-26 12:30:00,10.25,10.26,10.25,10.25,271200.0,7.8434,7.8511,7.8434,7.8434,271200.0
2005-05-26 13:00:00,10.25,10.25,10.23,10.24,430400.0,7.8434,7.8434,7.8281,7.8358,430400.0
2005-05-26 13:30:00,10.24,10.24,10.23,10.24,277600.0,7.8358,7.8358,7.8281,7.8358,277600.0
2005-05-26 14:00:00,10.24,10.26,10.24,10.25,307200.0,7.8358,7.8511,7.8358,7.8434,307200.0
2005-05-26 14:30:00,10.25,10.25,10.23,10.24,334400.0,7.8434,7.8434,7.8281,7.8358,334400.0
2005-05-26 15:00:00,10.24,10.25,10.24,10.24,359200.0,7.8358,7.8434,7.8358,7.8358,359200.0
2005-05-26 15:30:00,10.24,10.27,10.24,10.26,826400.0,7.8358,7.8587,7.8358,7.8511,826400.0
2005-05-27 09:30:00,10.26,10.27,10.24,10.25,540000.0,7.8511,7.8587,7.8358,7.8434,540000.0
2005-05-27 10:00:00,10.25,10.25,10.23,10.24,393600.0,7.8434,7.8434,7.8281,7.8358,393600.0
2005-05-27 10:30:00,10.24,10.26,10.23,10.26,641600.0,7.8358,7.8511,7.8281,7.8511,641600.0
2005-05-27 11:00:00,10.26,10.29,10.25,10.28,260800.0,7.8511,7.874,7.8434,7.8664,260800.0
2005-05-27 11:30:00,10.28,10.29,10.28,10.29,153600.0,7.8664,7.874,7.8664,7.874,153600.0
2005-05-27 12:00:00,10.29,10.3,10.29,10.29,254400.0,7.874,7.8817,7.874,7.874,254400.0
2005-05-27 12:30:00,10.29,10.31,10.29,10.3,337600.0,7.874,7.8894,7.874,7.8817,337600.0
2005-05-27 13:00:00,10.3,10.31,10.3,10.31,172800.0,7.8817,7.8894,7.8817,7.8894,172800.0
2005-05-27 13:30:00,10.31,10.31,10.3,10.31,341600.0,7.8894,7.8894,7.8817,7.8894,341600.0
2005-05-27 14:00:00,10.31,10.32,10.31,10.32,326400.0,7.8894,7.897,7.8894,7.897,326400.0
2005-05-27 14:30:00,10.32,10.34,10.31,10.33,380800.0,7.897,7.9123,7.8894,7.9047,380800.0
2005-05-27 15:00:00,10.33,10.34,10.31,10.33,416000.0,7.9047,7.9123,7.8894,7.9047,416000.0
2005-05-27 15:30:00,10.33,10.34,10.3,10.32,765600.0,7.9047,7.9123,7.8817,7.897,765600.0
2005-05-31 09:30:00,10.28,10.28,10.2,10.22,962400.0,7.8664,7.8664,7.8052,7.8205,962400.0
2005-05-31 10:00:00,10.22,10.24,10.2,10.24,465600.0,7.8205,7.8358,7.8052,7.8358,465600.0
2005-05-31 10:30:00,10.24,10.26,10.22,10.22,293600.0,7.8358,7.8511,7.8205,7.8205,293600.0
2005-05-31 11:00:00,10.22,10.24,10.22,10.23,332000.0,7.8205,7.8358,7.8205,7.8281,332000.0
2005-05-31 11:30:00,10.23,10.23,10.22,10.22,359200.0,7.8281,7.8281,7.8205,7.8205,359200.0
2005-05-31 12:00:00,10.22,10.22,10.2,10.21,190400.0,7.8205,7.8205,7.8052,7.8128,190400.0
2005-05-31 12:30:00,10.22,10.24,10.22,10.23,172000.0,7.8205,7.8358,7.8205,7.8281,172000.0
2005-05-31 13:00:00,10.23,10.24,10.23,10.24,204000.0,7.8281,7.8358,7.8281,7.8358,204000.0
2005-05-31 13:30:00,10.24,10.26,10.24,10.26,209600.0,7.8358,7.8511,7.8358,7.8511,209600.0
2005-05-31 14:00:00,10.26,10.26,10.24,10.24,205600.0,7.8511,7.8511,7.8358,7.8358,205600.0
2005-05-31 14:30:00,10.25,10.28,10.25,10.27,296000.0,7.8434,7.8664,7.8434,7.8587,296000.0
2005-05-31 15:00:00,10.27,10.31,10.26,10.31,988800.0,7.8587,7.8894,7.8511,7.8894,988800.0
2005-05-31 15:30:00,10.31,10.31,10.28,10.29,952800.0,7.8894,7.8894,7.8664,7.874,952800.0
2005-06-01 09:30:00,10.29,10.31,10.26,10.31,385600.0,7.874,7.8894,7.8511,7.8894,385600.0
2005-06-01 10:00:00,10.31,10.5,10.31,10.47,1512000.0,7.8894,8.0347,7.8894,8.0118,1512000.0
2005-06-01 10:30:00,10.47,10.48,10.44,10.45,1044800.0,8.0118,8.0194,7.9888,7.9965,1044800.0
2005-06-01 11:00:00,10.45,10.46,10.43,10.43,661600.0,7.9965,8.0041,7.9812,7.9812,661600.0
2005-06-01 11:30:00,10.43,10.44,10.42,10.43,456800.0,7.9812,7.9888,7.9735,7.9812,456800.0
2005-06-01 12:00:00,10.43,10.45,10.42,10.44,543200.0,7.9812,7.9965,7.9735,7.9888,543200.0
2005-06-01 12:30:00,10.44,10.45,10.42,10.44,349600.0,7.9888,7.9965,7.9735,7.9888,349600.0
2005-06-01 13:00:00,10.44,10.44,10.42,10.44,548000.0,7.9888,7.9888,7.9735,7.9888,548000.0
2005-06-01 13:30:00,10.44,10.5,10.44,10.47,501600.0,7.9888,8.0347,7.9888,8.0118,501600.0
2005-06-01 14:00:00,10.47,10.48,10.43,10.43,449600.0,8.0118,8.0194,7.9812,7.9812,449600.0
2005-06-01 14:30:00,10.43,10.44,10.37,10.38,636800.0,7.9812,7.9888,7.9353,7.9429,636800.0
2005-06-01 15:00:00,10.38,10.39,10.36,10.36,733600.0,7.9429,7.9506,7.9276,7.9276,733600.0
2005-06-01 15:30:00,10.36,10.39,10.36,10.39,508800.0,7.9276,7.9506,7.9276,7.9506,508800.0
2005-06-02 09:30:00,10.36,10.46,10.34,10.46,1412800.0,7.9276,8.0041,7.9123,8.0041,1412800.0
2005-06-02 10:00:00,10.45,10.45,10.41,10.42,833600.0,7.9965,7.9965,7.9659,7.9735,833600.0
2005-06-02 10:30:00,10.42,10.47,10.42,10.46,494400.0,7.9735,8.0118,7.9735,8.0041,494400.0
2005-06-02 11:00:00,10.46,10.47,10.45,10.47,611200.0,8.0041,8.0118,7.9965,8.0118,611200.0
2005-06-02 11:30:00,10.47,10.48,10.47,10.47,230400.0,8.0118,8.0194,8.0118,8.0118,230400.0
2005-06-02 12:00:00,10.48,10.51,10.48,10.51,417600.0,8.0194,8.0424,8.0194,8.0424,417600.0
2005-06-02 12:30:00,10.51,10.51,10.5,10.5,372800.0,8.0424,8.0424,8.0347,8.0347,372800.0
2005-06-02 13:00:00,10.51,10.51,10.5,10.5,524000.0,8.0424,8.0424,8.0347,8.0347,524000.0
2005-06-02 13:30:00,10.5,10.51,10.5,10.5,676000.0,8.0347,8.0424,8.0347,8.0347,676000.0
2005-06-02 14:00:00,10.5,10.53,10.5,10.53,619200.0,8.0347,8.0577,8.0347,8.0577,619200.0
2005-06-02 14:30:00,10.53,10.53,10.51,10.51,400800.0,8.0577,8.0577,8.0424,8.0424,400800.0
2005-06-02 15:00:00,10.51,10.52,10.5,10.5,533600.0,8.0424,8.05,8.0347,8.0347,533600.0
2005-06-02 15:30:00,10.5,10.51,10.47,10.47,1364000.0,8.0347,8.0424,8.0118,8.0118,1364000.0
2005-06-03 09:30:00,10.48,10.53,10.45,10.51,622400.0,8.0194,8.0577,7.9965,8.0424,622400.0
2005-06-03 10:00:00,10.51,10.51,10.47,10.48,415200.0,8.0424,8.0424,8.0118,8.0194,415200.0
2005-06-03 10:30:00,10.48,10.53,10.48,10.52,353600.0,8.0194,8.0577,8.0194,8.05,353600.0
2005-06-03 11:00:00,10.51,10.52,10.49,10.51,242400.0,8.0424,8.05,8.0271,8.0424,242400.0
2005-06-03 11:30:00,10.51,10.51,10.46,10.48,746400.0,8.0424,8.0424,8.0041,8.0194,746400.0
2005-06-03 12:00:00,10.48,10.51,10.47,10.47,369600.0,8.0194,8.0424,8.0118,8.0118,369600.0
2005-06-03 12:30:00,10.47,10.49,10.47,10.48,380800.0,8.0118,8.0271,8.0118,8.0194,380800.0
2005-06-03 13:00:00,10.49,10.49,10.47,10.47,197600.0,8.0271,8.0271,8.0118,8.0118,197600.0
2005-06-03 13:30:00,10.47,10.49,10.47,10.49,275200.0,8.0118,8.0271,8.0118,8.0271,275200.0
2005-06-03 14:00:00,10.49,10.49,10.46,10.47,275200.0,8.0271,8.0271,8.0041,8.0118,275200.0
2005-06-03 14:30:00,10.47,10.48,10.45,10.47,311200.0,8.0118,8.0194,7.9965,8.0118,311200.0
2005-06-03 15:00:00,10.47,10.48,10.44,10.45,569600.0,8.0118,8.0194,7.9888,7.9965,569600.0
2005-06-03 15:30:00,10.45,10.47,10.44,10.47,912800.0,7.9965,8.0118,7.9888,8.0118,912800.0
2005-06-06 09:30:00,10.47,10.48,10.44,10.46,443200.0,8.0118,8.0194,7.9888,8.0041,443200.0
2005-06-06 10:00:00,10.46,10.47,10.43,10.44,181600.0,8.0041,8.0118,7.9812,7.9888,181600.0
2005-06-06 10:30:00,10.44,10.5,10.44,10.47,268000.0,7.9888,8.0347,7.9888,8.0118,268000.0
2005-06-06 11:00:00,10.46,10.49,10.46,10.48,156800.0,8.0041,8.0271,8.0041,8.0194,156800.0
2005-06-06 11:30:00,10.48,10.48,10.47,10.47,113600.0,8.0194,8.0194,8.0118,8.0118,113600.0
2005-06-06 12:00:00,10.47,10.52,10.47,10.51,240800.0,8.0118,8.05,8.0118,8.0424,240800.0
2005-06-06 12:30:00,10.51,10.52,10.47,10.47,328800.0,8.0424,8.05,8.0118,8.0118,328800.0
2005-06-06 13:00:00,10.51,10.52,10.5,10.5,167200.0,8.0424,8.05,8.0347,8.0347,167200.0
2005-06-06 13:30:00,10.5,10.54,10.5,10.52,256800.0,8.0347,8.0654,8.0347,8.05,256800.0
2005-06-06 14:00:00,10.52,10.56,10.52,10.55,285600.0,8.05,8.0807,8.05,8.073,285600.0
2005-06-06 14:30:00,10.56,10.56,10.54,10.55,584800.0,8.0807,8.0807,8.0654,8.073,584800.0
2005-06-06 15:00:00,10.55,10.55,10.53,10.55,544000.0,8.073,8.073,8.0577,8.073,544000.0
2005-06-06 15:30:00,10.55,10.55,10.53,10.55,1252800.0,8.073,8.073,8.0577,8.073,1252800.0
2005-06-07 09:30:00,10.56,10.6,10.54,10.59,815200.0,8.0807,8.1113,8.0654,8.1036,815200.0
2005-06-07 10:00:00,10.59,10.67,10.59,10.67,663200.0,8.1036,8.1648,8.1036,8.1648,663200.0
2005-06-07 10:30:00,10.67,10.67,10.65,10.66,940800.0,8.1648,8.1648,8.1495,8.1572,940800.0
2005-06-07 11:00:00,10.66,10.66,10.64,10.66,347200.0,8.1572,8.1572,8.1419,8.1572,347200.0
2005-06-07 11:30:00,10.65,10.66,10.64,10.66,476800.0,8.1495,8.1572,8.1419,8.1572,476800.0
2005-06-07 12:00:00,10.65,10.66,10.64,10.66,262400.0,8.1495,8.1572,8.1419,8.1572,262400.0
2005-06-07 12:30:00,10.66,10.66,10.65,10.66,302400.0,8.1572,8.1572,8.1495,8.1572,302400.0
2005-06-07 13:00:00,10.66,10.68,10.64,10.65,540000.0,8.1572,8.1725,8.1419,8.1495,540000.0
2005-06-07 13:30:00,10.65,10.65,10.61,10.62,485600.0,8.1495,8.1495,8.1189,8.1266,485600.0
2005-06-07 14:00:00,10.62,10.62,10.56,10.59,614400.0,8.1266,8.1266,8.0807,8.1036,614400.0
2005-06-07 14:30:00,10.59,10.64,10.59,10.63,433600.0,8.1036,8.1419,8.1036,8.1342,433600.0
2005-06-07 15:00:00,10.63,10.63,10.61,10.61,788800.0,8.1342,8.1342,8.1189,8.1189,788800.0
2005-06-07 15:30:00,10.61,10.61,10.59,10.6,1257600.0,8.1189,8.1189,8.1036,8.1113,1257600.0
2005-06-08 09:30:00,10.6,10.61,10.58,10.61,989600.0,8.1113,8.1189,8.096,8.1189,989600.0
2005-06-08 10:00:00,10.61,10.64,10.6,10.6,511200.0,8.1189,8.1419,8.1113,8.1113,511200.0
2005-06-08 10:30:00,10.6,10.63,10.59,10.63,571200.0,8.1113,8.1342,8.1036,8.1342,571200.0
2005-06-08 11:00:00,10.63,10.63,10.61,10.63,297600.0,8.1342,8.1342,8.1189,8.1342,297600.0
2005-06-08 11:30:00,10.63,10.63,10.61,10.61,568800.0,8.1342,8.1342,8.1189,8.1189,568800.0
2005-06-08 12:00:00,10.61,10.61,10.6,10.61,393600.0,8.1189,8.1189,8.1113,8.1189,393600.0
2005-06-08 12:30:00,10.61,10.62,10.6,10.61,364000.0,8.1189,8.1266,8.1113,8.1189,364000.0
2005-06-08 13:00:00,10.61,10.62,10.6,10.6,839200.0,8.1189,8.1266,8.1113,8.1113,839200.0
2005-06-08 13:30:00,10.6,10.6,10.58,10.59,1060800.0,8.1113,8.1113,8.096,8.1036,1060800.0
2005-06-08 14:00:00,10.59,10.59,10.58,10.58,936000.0,8.1036,8.1036,8.096,8.096,936000.0
2005-06-08 14:30:00,10.58,10.6,10.57,10.57,784800.0,8.096,8.1113,8.0883,8.0883,784800.0
2005-06-08 15:00:00,10.57,10.58,10.56,10.58,808000.0,8.0883,8.096,8.0807,8.096,808000.0
2005-06-08 15:30:00,10.58,10.62,10.58,10.61,1472800.0,8.096,8.1266,8.096,8.1189,1472800.0
2005-06-09 09:30:00,10.58,10.6,10.51,10.57,566400.0,8.1196,8.1349,8.0659,8.1119,566400.0
2005-06-09 10:00:00,10.56,10.6,10.55,10.59,660000.0,8.1042,8.1349,8.0966,8.1273,660000.0
2005-06-09 10:30:00,10.6,10.6,10.56,10.6,448800.0,8.1349,8.1349,8.1042,8.1349,448800.0
2005-06-09 11:00:00,10.59,10.61,10.59,10.61,355200.0,8.1273,8.1426,8.1273,8.1426,355200.0
2005-06-09 11:30:00,10.61,10.68,10.61,10.67,632000.0,8.1426,8.1963,8.1426,8.1887,632000.0
2005-06-09 12:00:00,10.67,10.68,10.66,10.68,507200.0,8.1887,8.1963,8.181,8.1963,507200.0
2005-06-09 12:30:00,10.68,10.7,10.68,10.7,752800.0,8.1963,8.2117,8.1963,8.2117,752800.0
2005-06-09 13:00:00,10.69,10.7,10.66,10.69,870400.0,8.204,8.2117,8.181,8.204,870400.0
2005-06-09 13:30:00,10.68,10.7,10.68,10.7,626400.0,8.1963,8.2117,8.1963,8.2117,626400.0
2005-06-09 14:00:00,10.7,10.73,10.7,10.71,856000.0,8.2117,8.2347,8.2117,8.2194,856000.0
2005-06-09 14:30:00,10.7,10.74,10.7,10.72,661600.0,8.2117,8.2424,8.2117,8.227,661600.0
2005-06-09 15:00:00,10.72,10.72,10.69,10.69,1139200.0,8.227,8.227,8.204,8.204,1139200.0
2005-06-09 15:30:00,10.69,10.72,10.69,10.71,1895200.0,8.204,8.227,8.204,8.2194,1895200.0
2005-06-10 09:30:00,10.71,10.74,10.69,10.72,577600.0,8.2194,8.2424,8.204,8.227,577600.0
2005-06-10 10:00:00,10.72,10.74,10.71,10.73,507200.0,8.227,8.2424,8.2194,8.2347,507200.0
2005-06-10 10:30:00,10.73,10.74,10.72,10.73,496000.0,8.2347,8.2424,8.227,8.2347,496000.0
2005-06-10 11:00:00,10.73,10.75,10.72,10.73,1105600.0,8.2347,8.2501,8.227,8.2347,1105600.0
2005-06-10 11:30:00,10.73,10.74,10.73,10.73,412000.0,8.2347,8.2424,8.2347,8.2347,412000.0
2005-06-10 12:00:00,10.73,10.73,10.72,10.73,624800.0,8.2347,8.2347,8.227,8.2347,624800.0
2005-06-10 12:30:00,10.73,10.73,10.73,10.73,339200.0,8.2347,8.2347,8.2347,8.2347,339200.0
2005-06-10 13:00:00,10.73,10.74,10.72,10.72,494400.0,8.2347,8.2424,8.227,8.227,494400.0
2005-06-10 13:30:00,10.73,10.76,10.73,10.74,1099200.0,8.2347,8.2577,8.2347,8.2424,1099200.0
2005-06-10 14:00:00,10.74,10.74,10.73,10.74,423200.0,8.2424,8.2424,8.2347,8.2424,423200.0
2005-06-10 14:30:00,10.74,10.74,10.73,10.74,717600.0,8.2424,8.2424,8.2347,8.2424,717600.0
2005-06-10 15:00:00,10.74,10.77,10.74,10.74,1312000.0,8.2424,8.2654,8.2424,8.2424,1312000.0
2005-06-10 15:30:00,10.74,10.76,10.74,10.75,1037600.0,8.2424,8.2577,8.2424,8.2501,1037600.0
2005-06-13 09:30:00,10.84,10.95,10.84,10.91,4256000.0,8.3191,8.4035,8.3191,8.3728,4256000.0
2005-06-13 10:00:00,10.91,10.95,10.9,10.92,1763200.0,8.3728,8.4035,8.3652,8.3805,1763200.0
2005-06-13 10:30:00,10.91,10.96,10.91,10.93,1796000.0,8.3728,8.4112,8.3728,8.3882,1796000.0
2005-06-13 11:00:00,10.93,10.95,10.92,10.94,1244000.0,8.3882,8.4035,8.3805,8.3959,1244000.0
2005-06-13 11:30:00,10.94,10.94,10.92,10.93,793600.0,8.3959,8.3959,8.3805,8.3882,793600.0
2005-06-13 12:00:00,10.93,10.93,10.9,10.91,1109600.0,8.3882,8.3882,8.3652,8.3728,1109600.0
2005-06-13 12:30:00,10.91,10.91,10.9,10.9,468000.0,8.3728,8.3728,8.3652,8.3652,468000.0
2005-06-13 13:00:00,10.9,10.92,10.9,10.91,1225600.0,8.3652,8.3805,8.3652,8.3728,1225600.0
2005-06-13 13:30:00,10.91,10.91,10.88,10.9,542400.0,8.3728,8.3728,8.3498,8.3652,542400.0
2005-06-13 14:00:00,10.9,10.91,10.89,10.89,734400.0,8.3652,8.3728,8.3575,8.3575,734400.0
2005-06-13 14:30:00,10.89,10.91,10.89,10.9,888800.0,8.3575,8.3728,8.3575,8.3652,888800.0
2005-06-13 15:00:00,10.9,10.9,10.87,10.88,1387200.0,8.3652,8.3652,8.3422,8.3498,1387200.0
2005-06-13 15:30:00,10.88,10.92,10.87,10.92,2469600.0,8.3498,8.3805,8.3422,8.3805,2469600.0
2005-06-14 09:30:00,10.88,10.91,10.84,10.86,1090400.0,8.3498,8.3728,8.3191,8.3345,1090400.0
2005-06-14 10:00:00,10.86,10.87,10.76,10.76,764800.0,8.3345,8.3422,8.2577,8.2577,764800.0
2005-06-14 10:30:00,10.76,10.81,10.75,10.79,800000.0,8.2577,8.2961,8.2501,8.2808,800000.0
2005-06-14 11:00:00,10.78,10.84,10.78,10.82,426400.0,8.2731,8.3191,8.2731,8.3038,426400.0
2005-06-14 11:30:00,10.82,10.85,10.81,10.81,305600.0,8.3038,8.3268,8.2961,8.2961,305600.0
2005-06-14 12:00:00,10.81,10.82,10.8,10.81,282400.0,8.2961,8.3038,8.2884,8.2961,282400.0
2005-06-14 12:30:00,10.81,10.81,10.8,10.8,300000.0,8.2961,8.2961,8.2884,8.2884,300000.0
2005-06-14 13:00:00,10.8,10.8,10.78,10.8,249600.0,8.2884,8.2884,8.2731,8.2884,249600.0
2005-06-14 13:30:00,10.8,10.86,10.8,10.86,537600.0,8.2884,8.3345,8.2884,8.3345,537600.0
2005-06-14 14:00:00,10.86,10.86,10.8,10.81,461600.0,8.3345,8.3345,8.2884,8.2961,461600.0
2005-06-14 14:30:00,10.81,10.81,10.78,10.8,469600.0,8.2961,8.2961,8.2731,8.2884,469600.0
2005-06-14 15:00:00,10.8,10.82,10.79,10.81,741600.0,8.2884,8.3038,8.2808,8.2961,741600.0
2005-06-14 15:30:00,10.81,10.83,10.79,10.83,1108800.0,8.2961,8.3115,8.2808,8.3115,1108800.0
2005-06-15 09:30:00,10.93,10.99,10.91,10.97,1572000.0,8.3882,8.4342,8.3728,8.4189,1572000.0
2005-06-15 10:00:00,10.97,10.97,10.93,10.93,757600.0,8.4189,8.4189,8.3882,8.3882,757600.0
2005-06-15 10:30:00,10.91,10.93,10.87,10.88,963200.0,8.3728,8.3882,8.3422,8.3498,963200.0
2005-06-15 11:00:00,10.87,10.9,10.86,10.9,907200.0,8.3422,8.3652,8.3345,8.3652,907200.0
2005-06-15 11:30:00,10.89,10.9,10.89,10.9,678400.0,8.3575,8.3652,8.3575,8.3652,678400.0
2005-06-15 12:00:00,10.9,10.92,10.9,10.92,1158400.0,8.3652,8.3805,8.3652,8.3805,1158400.0
2005-06-15 12:30:00,10.92,10.95,10.92,10.93,1302400.0,8.3805,8.4035,8.3805,8.3882,1302400.0
2005-06-15 13:00:00,10.93,10.94,10.92,10.92,969600.0,8.3882,8.3959,8.3805,8.3805,969600.0
2005-06-15 13:30:00,10.92,10.93,10.9,10.93,543200.0,8.3805,8.3882,8.3652,8.3882,543200.0
2005-06-15 14:00:00,10.93,10.95,10.91,10.92,810400.0,8.3882,8.4035,8.3728,8.3805,810400.0
2005-06-15 14:30:00,10.92,10.93,10.92,10.93,706400.0,8.3805,8.3882,8.3805,8.3882,706400.0
2005-06-15 15:00:00,10.93,10.94,10.92,10.94,1004000.0,8.3882,8.3959,8.3805,8.3959,1004000.0
2005-06-15 15:30:00,10.94,10.96,10.93,10.96,1699200.0,8.3959,8.4112,8.3882,8.4112,1699200.0
2005-06-16 09:30:00,10.96,10.99,10.95,10.98,439200.0,8.4112,8.4342,8.4035,8.4266,439200.0
2005-06-16 10:00:00,10.98,11.03,10.97,11.02,1244000.0,8.4266,8.4649,8.4189,8.4573,1244000.0
2005-06-16 10:30:00,11.02,11.07,11.02,11.04,899200.0,8.4573,8.4956,8.4573,8.4726,899200.0
2005-06-16 11:00:00,11.04,11.06,11.03,11.05,764000.0,8.4726,8.488,8.4649,8.4803,764000.0
2005-06-16 11:30:00,11.05,11.12,11.05,11.11,962400.0,8.4803,8.534,8.4803,8.5263,962400.0
2005-06-16 12:00:00,11.11,11.12,11.07,11.12,880800.0,8.5263,8.534,8.4956,8.534,880800.0
2005-06-16 12:30:00,11.11,11.11,11.06,11.06,1028000.0,8.5263,8.5263,8.488,8.488,1028000.0
2005-06-16 13:00:00,11.06,11.06,11.05,11.06,1530400.0,8.488,8.488,8.4803,8.488,1530400.0
2005-06-16 13:30:00,11.06,11.06,11.02,11.02,935200.0,8.488,8.488,8.4573,8.4573,935200.0
2005-06-16 14:00:00,11.02,11.02,11.0,11.01,1434400.0,8.4573,8.4573,8.4419,8.4496,1434400.0
2005-06-16 14:30:00,11.01,11.02,11.0,11.01,2059200.0,8.4496,8.4573,8.4419,8.4496,2059200.0
2005-06-16 15:00:00,11.01,11.01,11.0,11.0,936000.0,8.4496,8.4496,8.4419,8.4419,936000.0
2005-06-16 15:30:00,11.0,11.04,11.0,11.02,1483200.0,8.4419,8.4726,8.4419,8.4573,1483200.0
2005-06-17 09:30:00,11.04,11.05,11.01,11.04,5550400.0,8.4726,8.4803,8.4496,8.4726,5550400.0
2005-06-17 10:00:00,11.04,11.09,11.04,11.09,2016800.0,8.4726,8.511,8.4726,8.511,2016800.0
2005-06-17 10:30:00,11.09,11.11,11.07,11.08,1728000.0,8.511,8.5263,8.4956,8.5033,1728000.0
2005-06-17 11:00:00,11.08,11.09,11.06,11.06,882400.0,8.5033,8.511,8.488,8.488,882400.0
2005-06-17 11:30:00,11.06,11.08,11.05,11.06,1995200.0,8.488,8.5033,8.4803,8.488,1995200.0
2005-06-17 12:00:00,11.06,11.06,11.05,11.06,510400.0,8.488,8.488,8.4803,8.488,510400.0
2005-06-17 12:30:00,11.06,11.07,11.06,11.06,1308000.0,8.488,8.4956,8.488,8.488,1308000.0
2005-06-17 13:00:00,11.06,11.07,11.04,11.05,563200.0,8.488,8.4956,8.4726,8.4803,563200.0
2005-06-17 13:30:00,11.05,11.06,11.05,11.05,289600.0,8.4803,8.488,8.4803,8.4803,289600.0
2005-06-17 14:00:00,11.05,11.06,11.04,11.05,336000.0,8.4803,8.488,8.4726,8.4803,336000.0
2005-06-17 14:30:00,11.04,11.04,11.01,11.02,948000.0,8.4726,8.4726,8.4496,8.4573,948000.0
2005-06-17 15:00:00,11.03,11.06,11.02,11.05,799200.0,8.4649,8.488,8.4573,8.4803,799200.0
2005-06-17 15:30:00,11.06,11.08,11.05,11.05,2144000.0,8.488,8.5033,8.4803,8.4803,2144000.0
2005-06-20 09:30:00,11.05,11.07,11.03,11.06,1032000.0,8.4803,8.4956,8.4649,8.488,1032000.0
2005-06-20 10:00:00,11.06,11.06,11.03,11.03,766400.0,8.488,8.488,8.4649,8.4649,766400.0
2005-06-20 10:30:00,11.03,11.05,11.03,11.04,968000.0,8.4649,8.4803,8.4649,8.4726,968000.0
2005-06-20 11:00:00,11.04,11.05,11.02,11.04,740000.0,8.4726,8.4803,8.4573,8.4726,740000.0
2005-06-20 11:30:00,11.04,11.04,11.03,11.04,318400.0,8.4726,8.4726,8.4649,8.4726,318400.0
2005-06-20 12:00:00,11.04,11.05,11.03,11.04,746400.0,8.4726,8.4803,8.4649,8.4726,746400.0
2005-06-20 12:30:00,11.04,11.05,11.04,11.04,306400.0,8.4726,8.4803,8.4726,8.4726,306400.0
2005-06-20 13:00:00,11.04,11.05,11.03,11.03,156800.0,8.4726,8.4803,8.4649,8.4649,156800.0
2005-06-20 13:30:00,11.03,11.04,11.02,11.03,740800.0,8.4649,8.4726,8.4573,8.4649,740800.0
2005-06-20 14:00:00,11.03,11.05,11.03,11.05,578400.0,8.4649,8.4803,8.4649,8.4803,578400.0
2005-06-20 14:30:00,11.05,11.06,11.03,11.06,644800.0,8.4803,8.488,8.4649,8.488,644800.0
2005-06-20 15:00:00,11.06,11.08,11.05,11.06,979200.0,8.488,8.5033,8.4803,8.488,979200.0
2005-06-20 15:30:00,11.06,11.06,11.06,11.06,891200.0,8.488,8.488,8.488,8.488,891200.0
2005-06-21 09:30:00,11.05,11.08,11.04,11.06,720800.0,8.4803,8.5033,8.4726,8.488,720800.0
2005-06-21 10:00:00,11.06,11.12,11.04,11.12,576000.0,8.488,8.534,8.4726,8.534,576000.0
2005-06-21 10:30:00,11.12,11.13,11.1,11.1,616800.0,8.534,8.5417,8.5187,8.5187,616800.0
2005-06-21 11:00:00,11.1,11.24,11.06,11.1,1096000.0,8.5187,8.6261,8.488,8.5187,1096000.0
2005-06-21 11:30:00,11.11,11.11,11.1,11.1,260000.0,8.5263,8.5263,8.5187,8.5187,260000.0
2005-06-21 12:00:00,11.1,11.11,11.09,11.11,692800.0,8.5187,8.5263,8.511,8.5263,692800.0
2005-06-21 12:30:00,11.12,11.13,11.11,11.13,459200.0,8.534,8.5417,8.5263,8.5417,459200.0
2005-06-21 13:00:00,11.13,11.13,11.12,11.12,429600.0,8.5417,8.5417,8.534,8.534,429600.0
2005-06-21 13:30:00,11.12,11.12,11.09,11.12,474400.0,8.534,8.534,8.511,8.534,474400.0
2005-06-21 14:00:00,11.12,11.14,11.12,11.13,428000.0,8.534,8.5494,8.534,8.5417,428000.0
2005-06-21 14:30:00,11.13,11.14,11.12,11.13,231200.0,8.5417,8.5494,8.534,8.5417,231200.0
2005-06-21 15:00:00,11.13,11.13,11.09,11.11,641600.0,8.5417,8.5417,8.511,8.5263,641600.0
2005-06-21 15:30:00,11.11,11.12,11.1,11.12,960800.0,8.5263,8.534,8.5187,8.534,960800.0
2005-06-22 09:30:00,11.21,11.24,11.17,11.2,1576800.0,8.6031,8.6261,8.5724,8.5954,1576800.0
2005-06-22 10:00:00,11.2,11.2,11.1,11.13,1648800.0,8.5954,8.5954,8.5187,8.5417,1648800.0
2005-06-22 10:30:00,11.13,11.18,11.13,11.15,857600.0,8.5417,8.5801,8.5417,8.557,857600.0
2005-06-22 11:00:00,11.15,11.18,11.13,11.17,1137600.0,8.557,8.5801,8.5417,8.5724,1137600.0
2005-06-22 11:30:00,11.17,11.22,11.17,11.19,1038400.0,8.5724,8.6108,8.5724,8.5877,1038400.0
2005-06-22 12:00:00,11.18,11.22,11.18,11.2,678400.0,8.5801,8.6108,8.5801,8.5954,678400.0
2005-06-22 12:30:00,11.2,11.2,11.18,11.18,892800.0,8.5954,8.5954,8.5801,8.5801,892800.0
2005-06-22 13:00:00,11.18,11.2,11.18,11.2,466400.0,8.5801,8.5954,8.5801,8.5954,466400.0
2005-06-22 13:30:00,11.2,11.2,11.19,11.19,294400.0,8.5954,8.5954,8.5877,8.5877,294400.0
2005-06-22 14:00:00,11.19,11.2,11.18,11.2,586400.0,8.5877,8.5954,8.5801,8.5954,586400.0
2005-06-22 14:30:00,11.2,11.21,11.19,11.21,498400.0,8.5954,8.6031,8.5877,8.6031,498400.0
2005-06-22 15:00:00,11.21,11.22,11.19,11.2,1192800.0,8.6031,8.6108,8.5877,8.5954,1192800.0
2005-06-22 15:30:00,11.19,11.19,11.16,11.19,1732000.0,8.5877,8.5877,8.5647,8.5877,1732000.0
2005-06-23 09:30:00,11.21,11.23,11.19,11.22,812000.0,8.6031,8.6184,8.5877,8.6108,812000.0
2005-06-23 10:00:00,11.22,11.23,11.2,11.23,601600.0,8.6108,8.6184,8.5954,8.6184,601600.0
2005-06-23 10:30:00,11.22,11.25,11.22,11.25,1609600.0,8.6108,8.6338,8.6108,8.6338,1609600.0
2005-06-23 11:00:00,11.24,11.34,11.24,11.33,1585600.0,8.6261,8.7029,8.6261,8.6952,1585600.0
2005-06-23 11:30:00,11.33,11.34,11.2,11.31,1280000.0,8.6952,8.7029,8.5954,8.6798,1280000.0
2005-06-23 12:00:00,11.31,11.35,11.31,11.34,749600.0,8.6798,8.7105,8.6798,8.7029,749600.0
2005-06-23 12:30:00,11.34,11.37,11.32,11.36,553600.0,8.7029,8.7259,8.6875,8.7182,553600.0
2005-06-23 13:00:00,11.36,11.37,11.33,11.33,522400.0,8.7182,8.7259,8.6952,8.6952,522400.0
2005-06-23 13:30:00,11.33,11.34,11.3,11.31,1772800.0,8.6952,8.7029,8.6722,8.6798,1772800.0
2005-06-23 14:00:00,11.31,11.33,11.29,11.3,1239200.0,8.6798,8.6952,8.6645,8.6722,1239200.0
2005-06-23 14:30:00,11.3,11.3,11.28,11.29,1386400.0,8.6722,8.6722,8.6568,8.6645,1386400.0
2005-06-23 15:00:00,11.29,11.29,11.24,11.27,1709600.0,8.6645,8.6645,8.6261,8.6491,1709600.0
2005-06-23 15:30:00,11.27,11.28,11.26,11.27,2008000.0,8.6491,8.6568,8.6415,8.6491,2008000.0
2005-06-24 09:30:00,11.24,11.25,11.17,11.21,2334400.0,8.6261,8.6338,8.5724,8.6031,2334400.0
2005-06-24 10:00:00,11.21,11.24,11.21,11.24,1898400.0,8.6031,8.6261,8.6031,8.6261,1898400.0
2005-06-24 10:30:00,11.25,11.26,11.23,11.26,2417600.0,8.6338,8.6415,8.6184,8.6415,2417600.0
2005-06-24 11:00:00,11.26,11.27,11.21,11.23,1120800.0,8.6415,8.6491,8.6031,8.6184,1120800.0
2005-06-24 11:30:00,11.23,11.24,11.22,11.23,1311200.0,8.6184,8.6261,8.6108,8.6184,1311200.0
2005-06-24 12:00:00,11.23,11.23,11.21,11.22,965600.0,8.6184,8.6184,8.6031,8.6108,965600.0
2005-06-24 12:30:00,11.22,11.22,11.21,11.21,588800.0,8.6108,8.6108,8.6031,8.6031,588800.0
2005-06-24 13:00:00,11.21,11.22,11.2,11.2,1563200.0,8.6031,8.6108,8.5954,8.5954,1563200.0
2005-06-24 13:30:00,11.2,11.21,11.18,11.18,1233600.0,8.5954,8.6031,8.5801,8.5801,1233600.0
2005-06-24 14:00:00,11.18,11.18,11.13,11.14,1006400.0,8.5801,8.5801,8.5417,8.5494,1006400.0
2005-06-24 14:30:00,11.14,11.19,11.14,11.17,1304000.0,8.5494,8.5877,8.5494,8.5724,1304000.0
2005-06-24 15:00:00,11.17,11.18,11.14,11.16,1712800.0,8.5724,8.5801,8.5494,8.5647,1712800.0
2005-06-24 15:30:00,11.16,11.23,11.16,11.19,1866400.0,8.5647,8.6184,8.5647,8.5877,1866400.0
2005-06-27 09:30:00,11.13,11.13,10.58,10.63,7944800.0,8.5417,8.5417,8.1196,8.158,7944800.0
2005-06-27 10:00:00,10.63,10.67,10.58,10.6,9733600.0,8.158,8.1887,8.1196,8.1349,9733600.0
2005-06-27 10:30:00,10.6,10.72,10.58,10.68,7085600.0,8.1349,8.227,8.1196,8.1963,7085600.0
2005-06-27 11:00:00,10.69,10.71,10.66,10.69,5085600.0,8.204,8.2194,8.181,8.204,5085600.0
2005-06-27 11:30:00,10.69,10.71,10.66,10.67,3560800.0,8.204,8.2194,8.181,8.1887,3560800.0
2005-06-27 12:00:00,10.67,10.69,10.66,10.69,1764800.0,8.1887,8.204,8.181,8.204,1764800.0
2005-06-27 12:30:00,10.69,10.7,10.68,10.68,2262400.0,8.204,8.2117,8.1963,8.1963,2262400.0
2005-06-27 13:00:00,10.69,10.7,10.67,10.69,2007200.0,8.204,8.2117,8.1887,8.204,2007200.0
2005-06-27 13:30:00,10.69,10.72,10.68,10.7,2581600.0,8.204,8.227,8.1963,8.2117,2581600.0
2005-06-27 14:00:00,10.7,10.75,10.69,10.72,3113600.0,8.2117,8.2501,8.204,8.227,3113600.0
2005-06-27 14:30:00,10.72,10.79,10.72,10.79,3553600.0,8.227,8.2808,8.227,8.2808,3553600.0
2005-06-27 15:00:00,10.79,10.81,10.72,10.74,4244000.0,8.2808,8.2961,8.227,8.2424,4244000.0
2005-06-27 15:30:00,10.73,10.75,10.72,10.75,4115200.0,8.2347,8.2501,8.227,8.2501,4115200.0
2005-06-28 09:30:00,10.73,10.81,10.73,10.79,2652000.0,8.2347,8.2961,8.2347,8.2808,2652000.0
2005-06-28 10:00:00,10.79,10.83,10.76,10.81,1328800.0,8.2808,8.3115,8.2577,8.2961,1328800.0
2005-06-28 10:30:00,10.81,10.85,10.8,10.83,1034400.0,8.2961,8.3268,8.2884,8.3115,1034400.0
2005-06-28 11:00:00,10.83,10.89,10.82,10.87,1405600.0,8.3115,8.3575,8.3038,8.3422,1405600.0
2005-06-28 11:30:00,10.87,10.9,10.83,10.9,1177600.0,8.3422,8.3652,8.3115,8.3652,1177600.0
2005-06-28 12:00:00,10.9,10.95,10.9,10.92,945600.0,8.3652,8.4035,8.3652,8.3805,945600.0
2005-06-28 12:30:00,10.92,10.93,10.89,10.92,728000.0,8.3805,8.3882,8.3575,8.3805,728000.0
2005-06-28 13:00:00,10.92,10.99,10.92,10.98,2436800.0,8.3805,8.4342,8.3805,8.4266,2436800.0
2005-06-28 13:30:00,10.99,10.99,10.96,10.99,1868800.0,8.4342,8.4342,8.4112,8.4342,1868800.0
2005-06-28 14:00:00,10.99,11.02,10.97,10.97,3199200.0,8.4342,8.4573,8.4189,8.4189,3199200.0
2005-06-28 14:30:00,10.98,11.0,10.98,10.99,1192800.0,8.4266,8.4419,8.4266,8.4342,1192800.0
2005-06-28 15:00:00,10.99,10.99,10.98,10.99,1881600.0,8.4342,8.4342,8.4266,8.4342,1881600.0
2005-06-28 15:30:00,10.99,11.03,10.99,11.01,1848000.0,8.4342,8.4649,8.4342,8.4496,1848000.0
2005-06-29 09:30:00,11.02,11.02,10.9,10.9,1722400.0,8.4573,8.4573,8.3652,8.3652,1722400.0
2005-06-29 10:00:00,10.9,10.95,10.89,10.95,772000.0,8.3652,8.4035,8.3575,8.4035,772000.0
2005-06-29 10:30:00,10.94,10.98,10.94,10.96,685600.0,8.3959,8.4266,8.3959,8.4112,685600.0
2005-06-29 11:00:00,10.96,10.96,10.92,10.94,628000.0,8.4112,8.4112,8.3805,8.3959,628000.0
2005-06-29 11:30:00,10.94,10.97,10.94,10.96,474400.0,8.3959,8.4189,8.3959,8.4112,474400.0
2005-06-29 12:00:00,10.97,10.97,10.93,10.95,674400.0,8.4189,8.4189,8.3882,8.4035,674400.0
2005-06-29 12:30:00,10.95,10.95,10.92,10.93,537600.0,8.4035,8.4035,8.3805,8.3882,537600.0
2005-06-29 13:00:00,10.93,10.93,10.91,10.91,282400.0,8.3882,8.3882,8.3728,8.3728,282400.0
2005-06-29 13:30:00,10.91,10.92,10.9,10.91,460800.0,8.3728,8.3805,8.3652,8.3728,460800.0
2005-06-29 14:00:00,10.91,10.94,10.91,10.93,512000.0,8.3728,8.3959,8.3728,8.3882,512000.0
2005-06-29 14:30:00,10.93,10.94,10.89,10.9,752800.0,8.3882,8.3959,8.3575,8.3652,752800.0
2005-06-29 15:00:00,10.9,10.93,10.89,10.92,1349600.0,8.3652,8.3882,8.3575,8.3805,1349600.0
2005-06-29 15:30:00,10.93,10.94,10.92,10.92,1256800.0,8.3882,8.3959,8.3805,8.3805,1256800.0
2005-06-30 09:30:00,10.9,10.94,10.83,10.87,1896000.0,8.3652,8.3959,8.3115,8.3422,1896000.0
2005-06-30 10:00:00,10.87,10.9,10.8,10.83,2421600.0,8.3422,8.3652,8.2884,8.3115,2421600.0
2005-06-30 10:30:00,10.83,10.84,10.82,10.83,948000.0,8.3115,8.3191,8.3038,8.3115,948000.0
2005-06-30 11:00:00,10.83,10.84,10.81,10.83,998400.0,8.3115,8.3191,8.2961,8.3115,998400.0
2005-06-30 11:30:00,10.83,10.84,10.82,10.82,513600.0,8.3115,8.3191,8.3038,8.3038,513600.0
2005-06-30 12:00:00,10.82,10.83,10.82,10.82,756000.0,8.3038,8.3115,8.3038,8.3038,756000.0
2005-06-30 12:30:00,10.82,10.84,10.8,10.81,582400.0,8.3038,8.3191,8.2884,8.2961,582400.0
2005-06-30 13:00:00,10.81,10.84,10.81,10.83,1952800.0,8.2961,8.3191,8.2961,8.3115,1952800.0
2005-06-30 13:30:00,10.83,10.83,10.82,10.83,703200.0,8.3115,8.3115,8.3038,8.3115,703200.0
2005-06-30 14:00:00,10.83,10.86,10.8,10.82,1084000.0,8.3115,8.3345,8.2884,8.3038,1084000.0
2005-06-30 14:30:00,10.82,10.85,10.8,10.84,977600.0,8.3038,8.3268,8.2884,8.3191,977600.0
2005-06-30 15:00:00,10.84,10.86,10.82,10.85,845600.0,8.3191,8.3345,8.3038,8.3268,845600.0
2005-06-30 15:30:00,10.84,10.84,10.8,10.81,1766400.0,8.3191,8.3191,8.2884,8.2961,1766400.0
2005-07-01 09:30:00,10.77,10.83,10.74,10.76,1352000.0,8.2654,8.3115,8.2424,8.2577,1352000.0
2005-07-01 10:00:00,10.77,10.78,10.75,10.78,547200.0,8.2654,8.2731,8.2501,8.2731,547200.0
2005-07-01 10:30:00,10.78,10.81,10.78,10.78,456800.0,8.2731,8.2961,8.2731,8.2731,456800.0
2005-07-01 11:00:00,10.78,10.78,10.72,10.72,1216000.0,8.2731,8.2731,8.227,8.227,1216000.0
2005-07-01 11:30:00,10.72,10.74,10.69,10.71,939200.0,8.227,8.2424,8.204,8.2194,939200.0
2005-07-01 12:00:00,10.71,10.71,10.68,10.7,717600.0,8.2194,8.2194,8.1963,8.2117,717600.0
2005-07-01 12:30:00,10.7,10.73,10.7,10.71,558400.0,8.2117,8.2347,8.2117,8.2194,558400.0
2005-07-01 13:00:00,10.71,10.74,10.69,10.72,622400.0,8.2194,8.2424,8.204,8.227,622400.0
2005-07-01 13:30:00,10.72,10.72,10.71,10.72,620800.0,8.227,8.227,8.2194,8.227,620800.0
2005-07-01 14:00:00,10.72,10.73,10.66,10.68,913600.0,8.227,8.2347,8.181,8.1963,913600.0
2005-07-01 14:30:00,10.67,10.73,10.67,10.73,585600.0,8.1887,8.2347,8.1887,8.2347,585600.0
2005-07-01 15:00:00,10.73,10.74,10.71,10.72,673600.0,8.2347,8.2424,8.2194,8.227,673600.0
2005-07-01 15:30:00,10.72,10.74,10.72,10.74,1219200.0,8.227,8.2424,8.227,8.2424,1219200.0
2005-07-05 09:30:00,10.75,10.84,10.74,10.83,1039200.0,8.2501,8.3191,8.2424,8.3115,1039200.0
2005-07-05 10:00:00,10.83,10.88,10.82,10.88,1099200.0,8.3115,8.3498,8.3038,8.3498,1099200.0
2005-07-05 10:30:00,10.87,10.89,10.86,10.89,1081600.0,8.3422,8.3575,8.3345,8.3575,1081600.0
2005-07-05 11:00:00,10.89,10.89,10.87,10.88,1292800.0,8.3575,8.3575,8.3422,8.3498,1292800.0
2005-07-05 11:30:00,10.88,10.9,10.88,10.89,942400.0,8.3498,8.3652,8.3498,8.3575,942400.0
2005-07-05 12:00:00,10.89,10.92,10.89,10.91,1102400.0,8.3575,8.3805,8.3575,8.3728,1102400.0
2005-07-05 12:30:00,10.91,10.94,10.91,10.94,430400.0,8.3728,8.3959,8.3728,8.3959,430400.0
2005-07-05 13:00:00,10.94,10.94,10.93,10.93,324000.0,8.3959,8.3959,8.3882,8.3882,324000.0
2005-07-05 13:30:00,10.93,10.93,10.89,10.89,505600.0,8.3882,8.3882,8.3575,8.3575,505600.0
2005-07-05 14:00:00,10.9,10.91,10.87,10.88,647200.0,8.3652,8.3728,8.3422,8.3498,647200.0
2005-07-05 14:30:00,10.88,10.89,10.87,10.88,863200.0,8.3498,8.3575,8.3422,8.3498,863200.0
2005-07-05 15:00:00,10.89,10.89,10.87,10.89,896000.0,8.3575,8.3575,8.3422,8.3575,896000.0
2005-07-05 15:30:00,10.89,10.89,10.84,10.85,2421600.0,8.3575,8.3575,8.3191,8.3268,2421600.0
2005-07-06 09:30:00,10.87,10.87,10.8,10.81,1168000.0,8.3422,8.3422,8.2884,8.2961,1168000.0
2005-07-06 10:00:00,10.81,10.81,10.78,10.79,844800.0,8.2961,8.2961,8.2731,8.2808,844800.0
2005-07-06 10:30:00,10.79,10.81,10.77,10.8,797600.0,8.2808,8.2961,8.2654,8.2884,797600.0
2005-07-06 11:00:00,10.81,10.83,10.8,10.82,497600.0,8.2961,8.3115,8.2884,8.3038,497600.0
2005-07-06 11:30:00,10.82,10.83,10.8,10.8,528000.0,8.3038,8.3115,8.2884,8.2884,528000.0
2005-07-06 12:00:00,10.81,10.81,10.74,10.74,554400.0,8.2961,8.2961,8.2424,8.2424,554400.0
2005-07-06 12:30:00,10.74,10.77,10.73,10.76,284000.0,8.2424,8.2654,8.2347,8.2577,284000.0
2005-07-06 13:00:00,10.76,10.79,10.76,10.79,756800.0,8.2577,8.2808,8.2577,8.2808,756800.0
2005-07-06 13:30:00,10.79,10.8,10.75,10.76,398400.0,8.2808,8.2884,8.2501,8.2577,398400.0
2005-07-06 14:00:00,10.76,10.76,10.7,10.7,379200.0,8.2577,8.2577,8.2117,8.2117,379200.0
2005-07-06 14:30:00,10.7,10.71,10.67,10.71,832800.0,8.2117,8.2194,8.1887,8.2194,832800.0
2005-07-06 15:00:00,10.71,10.74,10.71,10.72,724000.0,8.2194,8.2424,8.2194,8.227,724000.0
2005-07-06 15:30:00,10.72,10.72,10.67,10.7,1959200.0,8.227,8.227,8.1887,8.2117,1959200.0
2005-07-07 09:30:00,10.67,10.7,10.63,10.67,988000.0,8.1887,8.2117,8.158,8.1887,988000.0
2005-07-07 10:00:00,10.67,10.69,10.64,10.67,485600.0,8.1887,8.204,8.1656,8.1887,485600.0
2005-07-07 10:30:00,10.67,10.68,10.63,10.63,511200.0,8.1887,8.1963,8.158,8.158,511200.0
2005-07-07 11:00:00,10.63,10.67,10.62,10.64,851200.0,8.158,8.1887,8.1503,8.1656,851200.0
2005-07-07 11:30:00,10.64,10.64,10.6,10.63,1084000.0,8.1656,8.1656,8.1349,8.158,1084000.0
2005-07-07 12:00:00,10.63,10.65,10.62,10.63,1169600.0,8.158,8.1733,8.1503,8.158,1169600.0
2005-07-07 12:30:00,10.63,10.63,10.59,10.6,732800.0,8.158,8.158,8.1273,8.1349,732800.0
2005-07-07 13:00:00,10.6,10.63,10.6,10.61,745600.0,8.1349,8.158,8.1349,8.1426,745600.0
2005-07-07 13:30:00,10.61,10.63,10.6,10.62,469600.0,8.1426,8.158,8.1349,8.1503,469600.0
2005-07-07 14:00:00,10.62,10.63,10.61,10.62,384000.0,8.1503,8.158,8.1426,8.1503,384000.0
2005-07-07 14:30:00,10.62,10.65,10.62,10.64,513600.0,8.1503,8.1733,8.1503,8.1656,513600.0
2005-07-07 15:00:00,10.64,10.67,10.64,10.65,868000.0,8.1656,8.1887,8.1656,8.1733,868000.0
2005-07-07 15:30:00,10.65,10.68,10.65,10.67,887200.0,8.1733,8.1963,8.1733,8.1887,887200.0
2005-07-08 09:30:00,10.66,10.7,10.62,10.62,776000.0,8.181,8.2117,8.1503,8.1503,776000.0
2005-07-08 10:00:00,10.62,10.63,10.6,10.63,885600.0,8.1503,8.158,8.1349,8.158,885600.0
2005-07-08 10:30:00,10.63,10.64,10.62,10.62,597600.0,8.158,8.1656,8.1503,8.1503,597600.0
2005-07-08 11:00:00,10.62,10.64,10.6,10.63,607200.0,8.1503,8.1656,8.1349,8.158,607200.0
2005-07-08 11:30:00,10.63,10.66,10.62,10.63,627200.0,8.158,8.181,8.1503,8.158,627200.0
2005-07-08 12:00:00,10.63,10.69,10.63,10.67,423200.0,8.158,8.204,8.158,8.1887,423200.0
2005-07-08 12:30:00,10.67,10.69,10.67,10.67,413600.0,8.1887,8.204,8.1887,8.1887,413600.0
2005-07-08 13:00:00,10.67,10.69,10.66,10.67,319200.0,8.1887,8.204,8.181,8.1887,319200.0
2005-07-08 13:30:00,10.67,10.69,10.67,10.69,311200.0,8.1887,8.204,8.1887,8.204,311200.0
2005-07-08 14:00:00,10.69,10.72,10.68,10.72,467200.0,8.204,8.227,8.1963,8.227,467200.0
2005-07-08 14:30:00,10.72,10.73,10.71,10.73,444000.0,8.227,8.2347,8.2194,8.2347,444000.0
2005-07-08 15:00:00,10.73,10.78,10.73,10.78,752000.0,8.2347,8.2731,8.2347,8.2731,752000.0
2005-07-08 15:30:00,10.78,10.78,10.76,10.77,949600.0,8.2731,8.2731,8.2577,8.2654,949600.0
2005-07-11 09:30:00,10.87,10.9,10.85,10.85,1224000.0,8.3422,8.3652,8.3268,8.3268,1224000.0
2005-07-11 10:00:00,10.85,10.88,10.81,10.87,1158400.0,8.3268,8.3498,8.2961,8.3422,1158400.0
2005-07-11 10:30:00,10.87,10.88,10.84,10.88,970400.0,8.3422,8.3498,8.3191,8.3498,970400.0
2005-07-11 11:00:00,10.87,10.89,10.86,10.88,936000.0,8.3422,8.3575,8.3345,8.3498,936000.0
2005-07-11 11:30:00,10.88,10.88,10.87,10.87,456800.0,8.3498,8.3498,8.3422,8.3422,456800.0
2005-07-11 12:00:00,10.87,10.88,10.87,10.87,596000.0,8.3422,8.3498,8.3422,8.3422,596000.0
2005-07-11 12:30:00,10.87,10.88,10.87,10.87,420000.0,8.3422,8.3498,8.3422,8.3422,420000.0
2005-07-11 13:00:00,10.87,10.87,10.86,10.87,355200.0,8.3422,8.3422,8.3345,8.3422,355200.0
2005-07-11 13:30:00,10.87,10.88,10.86,10.86,404000.0,8.3422,8.3498,8.3345,8.3345,404000.0
2005-07-11 14:00:00,10.86,10.88,10.86,10.87,490400.0,8.3345,8.3498,8.3345,8.3422,490400.0
2005-07-11 14:30:00,10.87,10.88,10.86,10.88,605600.0,8.3422,8.3498,8.3345,8.3498,605600.0
2005-07-11 15:00:00,10.88,10.88,10.86,10.87,727200.0,8.3498,8.3498,8.3345,8.3422,727200.0
2005-07-11 15:30:00,10.87,10.88,10.86,10.88,1431200.0,8.3422,8.3498,8.3345,8.3498,1431200.0
2005-07-12 09:30:00,10.85,10.86,10.78,10.82,934400.0,8.3268,8.3345,8.2731,8.3038,934400.0
2005-07-12 10:00:00,10.82,10.87,10.82,10.84,833600.0,8.3038,8.3422,8.3038,8.3191,833600.0
2005-07-12 10:30:00,10.85,10.87,10.84,10.87,830400.0,8.3268,8.3422,8.3191,8.3422,830400.0
2005-07-12 11:00:00,10.87,10.87,10.81,10.83,507200.0,8.3422,8.3422,8.2961,8.3115,507200.0
2005-07-12 11:30:00,10.83,10.83,10.8,10.81,264000.0,8.3115,8.3115,8.2884,8.2961,264000.0
2005-07-12 12:00:00,10.81,10.82,10.8,10.81,284000.0,8.2961,8.3038,8.2884,8.2961,284000.0
2005-07-12 12:30:00,10.81,10.83,10.8,10.81,250400.0,8.2961,8.3115,8.2884,8.2961,250400.0
2005-07-12 13:00:00,10.81,10.84,10.79,10.83,316800.0,8.2961,8.3191,8.2808,8.3115,316800.0
2005-07-12 13:30:00,10.83,10.87,10.83,10.87,812000.0,8.3115,8.3422,8.3115,8.3422,812000.0
2005-07-12 14:00:00,10.87,10.88,10.87,10.88,415200.0,8.3422,8.3498,8.3422,8.3498,415200.0
2005-07-12 14:30:00,10.88,10.88,10.87,10.87,311200.0,8.3498,8.3498,8.3422,8.3422,311200.0
2005-07-12 15:00:00,10.87,10.89,10.86,10.87,538400.0,8.3422,8.3575,8.3345,8.3422,538400.0
2005-07-12 15:30:00,10.87,10.88,10.87,10.87,1882400.0,8.3422,8.3498,8.3422,8.3422,1882400.0
2005-07-13 09:30:00,10.91,10.94,10.86,10.89,1049600.0,8.3728,8.3959,8.3345,8.3575,1049600.0
2005-07-13 10:00:00,10.89,10.91,10.85,10.88,707200.0,8.3575,8.3728,8.3268,8.3498,707200.0
2005-07-13 10:30:00,10.88,10.9,10.87,10.88,802400.0,8.3498,8.3652,8.3422,8.3498,802400.0
2005-07-13 11:00:00,10.88,10.88,10.85,10.88,799200.0,8.3498,8.3498,8.3268,8.3498,799200.0
2005-07-13 11:30:00,10.88,10.89,10.88,10.89,545600.0,8.3498,8.3575,8.3498,8.3575,545600.0
2005-07-13 12:00:00,10.89,10.9,10.89,10.9,564000.0,8.3575,8.3652,8.3575,8.3652,564000.0
2005-07-13 12:30:00,10.9,10.9,10.89,10.89,510400.0,8.3652,8.3652,8.3575,8.3575,510400.0
2005-07-13 13:00:00,10.89,10.9,10.88,10.89,768800.0,8.3575,8.3652,8.3498,8.3575,768800.0
2005-07-13 13:30:00,10.89,10.89,10.88,10.89,552000.0,8.3575,8.3575,8.3498,8.3575,552000.0
2005-07-13 14:00:00,10.89,10.89,10.87,10.88,735200.0,8.3575,8.3575,8.3422,8.3498,735200.0
2005-07-13 14:30:00,10.88,10.89,10.86,10.86,371200.0,8.3498,8.3575,8.3345,8.3345,371200.0
2005-07-13 15:00:00,10.86,10.89,10.86,10.88,521600.0,8.3345,8.3575,8.3345,8.3498,521600.0
2005-07-13 15:30:00,10.88,10.9,10.87,10.88,644800.0,8.3498,8.3652,8.3422,8.3498,644800.0
2005-07-14 09:30:00,10.91,10.93,10.88,10.9,1233600.0,8.3728,8.3882,8.3498,8.3652,1233600.0
2005-07-14 10:00:00,10.89,10.92,10.89,10.9,732800.0,8.3575,8.3805,8.3575,8.3652,732800.0
2005-07-14 10:30:00,10.9,10.91,10.88,10.89,1037600.0,8.3652,8.3728,8.3498,8.3575,1037600.0
2005-07-14 11:00:00,10.89,10.91,10.89,10.91,1186400.0,8.3575,8.3728,8.3575,8.3728,1186400.0
2005-07-14 11:30:00,10.91,10.92,10.91,10.91,712800.0,8.3728,8.3805,8.3728,8.3728,712800.0
2005-07-14 12:00:00,10.91,10.95,10.91,10.94,646400.0,8.3728,8.4035,8.3728,8.3959,646400.0
2005-07-14 12:30:00,10.94,10.95,10.92,10.92,788800.0,8.3959,8.4035,8.3805,8.3805,788800.0
2005-07-14 13:00:00,10.92,10.93,10.92,10.93,691200.0,8.3805,8.3882,8.3805,8.3882,691200.0
2005-07-14 13:30:00,10.93,10.95,10.93,10.94,1680000.0,8.3882,8.4035,8.3882,8.3959,1680000.0
2005-07-14 14:00:00,10.94,10.94,10.92,10.93,1216800.0,8.3959,8.3959,8.3805,8.3882,1216800.0
2005-07-14 14:30:00,10.93,10.95,10.93,10.95,590400.0,8.3882,8.4035,8.3882,8.4035,590400.0
2005-07-14 15:00:00,10.95,10.97,10.95,10.96,1244800.0,8.4035,8.4189,8.4035,8.4112,1244800.0
2005-07-14 15:30:00,10.96,10.99,10.95,10.95,1817600.0,8.4112,8.4342,8.4035,8.4035,1817600.0
2005-07-15 09:30:00,10.95,10.99,10.94,10.98,1408800.0,8.4035,8.4342,8.3959,8.4266,1408800.0
2005-07-15 10:00:00,10.99,11.04,10.98,11.02,1027200.0,8.4342,8.4726,8.4266,8.4573,1027200.0
2005-07-15 10:30:00,11.02,11.03,11.0,11.0,705600.0,8.4573,8.4649,8.4419,8.4419,705600.0
2005-07-15 11:00:00,11.01,11.02,11.01,11.01,636000.0,8.4496,8.4573,8.4496,8.4496,636000.0
2005-07-15 11:30:00,11.01,11.03,11.01,11.02,564800.0,8.4496,8.4649,8.4496,8.4573,564800.0
2005-07-15 12:00:00,11.02,11.02,11.0,11.0,554400.0,8.4573,8.4573,8.4419,8.4419,554400.0
2005-07-15 12:30:00,11.0,11.01,11.0,11.0,523200.0,8.4419,8.4496,8.4419,8.4419,523200.0
2005-07-15 13:00:00,11.0,11.0,10.99,11.0,592800.0,8.4419,8.4419,8.4342,8.4419,592800.0
2005-07-15 13:30:00,11.0,11.01,11.0,11.01,250400.0,8.4419,8.4496,8.4419,8.4496,250400.0
2005-07-15 14:00:00,11.01,11.02,11.01,11.02,850400.0,8.4496,8.4573,8.4496,8.4573,850400.0
2005-07-15 14:30:00,11.02,11.06,11.02,11.06,711200.0,8.4573,8.488,8.4573,8.488,711200.0
2005-07-15 15:00:00,11.06,11.06,11.05,11.05,768800.0,8.488,8.488,8.4803,8.4803,768800.0
2005-07-15 15:30:00,11.05,11.06,11.04,11.04,964800.0,8.4803,8.488,8.4726,8.4726,964800.0
2005-07-18 09:30:00,11.0,11.05,10.99,11.04,1843200.0,8.4419,8.4803,8.4342,8.4726,1843200.0
2005-07-18 10:00:00,11.04,11.04,11.01,11.02,1185600.0,8.4726,8.4726,8.4496,8.4573,1185600.0
2005-07-18 10:30:00,11.02,11.04,11.02,11.03,952000.0,8.4573,8.4726,8.4573,8.4649,952000.0
2005-07-18 11:00:00,11.03,11.05,11.02,11.02,608800.0,8.4649,8.4803,8.4573,8.4573,608800.0
2005-07-18 11:30:00,11.03,11.03,10.99,11.0,719200.0,8.4649,8.4649,8.4342,8.4419,719200.0
2005-07-18 12:00:00,11.0,11.01,10.99,11.0,584000.0,8.4419,8.4496,8.4342,8.4419,584000.0
2005-07-18 12:30:00,11.0,11.01,11.0,11.0,379200.0,8.4419,8.4496,8.4419,8.4419,379200.0
2005-07-18 13:00:00,11.0,11.0,10.96,10.99,435200.0,8.4419,8.4419,8.4112,8.4342,435200.0
2005-07-18 13:30:00,10.99,11.01,10.99,11.01,688800.0,8.4342,8.4496,8.4342,8.4496,688800.0
2005-07-18 14:00:00,11.01,11.02,10.99,11.01,612800.0,8.4496,8.4573,8.4342,8.4496,612800.0
2005-07-18 14:30:00,11.01,11.01,10.98,10.99,485600.0,8.4496,8.4496,8.4266,8.4342,485600.0
2005-07-18 15:00:00,10.99,11.02,10.99,11.01,716800.0,8.4342,8.4573,8.4342,8.4496,716800.0
2005-07-18 15:30:00,11.01,11.01,10.99,10.99,1293600.0,8.4496,8.4496,8.4342,8.4342,1293600.0
2005-07-19 09:30:00,11.0,11.03,10.94,11.02,887200.0,8.4419,8.4649,8.3959,8.4573,887200.0
2005-07-19 10:00:00,11.01,11.02,10.99,11.0,1235200.0,8.4496,8.4573,8.4342,8.4419,1235200.0
2005-07-19 10:30:00,11.01,11.01,10.99,10.99,592000.0,8.4496,8.4496,8.4342,8.4342,592000.0
2005-07-19 11:00:00,10.99,10.99,10.97,10.99,623200.0,8.4342,8.4342,8.4189,8.4342,623200.0
2005-07-19 11:30:00,10.99,11.0,10.99,10.99,319200.0,8.4342,8.4419,8.4342,8.4342,319200.0
2005-07-19 12:00:00,10.99,10.99,10.96,10.98,295200.0,8.4342,8.4342,8.4112,8.4266,295200.0
2005-07-19 12:30:00,10.98,11.03,10.98,11.03,254400.0,8.4266,8.4649,8.4266,8.4649,254400.0
2005-07-19 13:00:00,11.03,11.03,11.0,11.0,322400.0,8.4649,8.4649,8.4419,8.4419,322400.0
2005-07-19 13:30:00,11.0,11.02,10.99,10.99,307200.0,8.4419,8.4573,8.4342,8.4342,307200.0
2005-07-19 14:00:00,10.99,11.0,10.97,11.0,559200.0,8.4342,8.4419,8.4189,8.4419,559200.0
2005-07-19 14:30:00,11.0,11.0,10.98,10.99,702400.0,8.4419,8.4419,8.4266,8.4342,702400.0
2005-07-19 15:00:00,10.99,10.99,10.97,10.99,656800.0,8.4342,8.4342,8.4189,8.4342,656800.0
2005-07-19 15:30:00,10.99,11.0,10.96,10.98,964000.0,8.4342,8.4419,8.4112,8.4266,964000.0
2005-07-20 09:30:00,10.94,10.98,10.87,10.92,796000.0,8.3959,8.4266,8.3422,8.3805,796000.0
2005-07-20 10:00:00,10.91,10.94,10.87,10.88,943200.0,8.3728,8.3959,8.3422,8.3498,943200.0
2005-07-20 10:30:00,10.88,10.92,10.87,10.92,930400.0,8.3498,8.3805,8.3422,8.3805,930400.0
2005-07-20 11:00:00,10.91,10.93,10.9,10.92,703200.0,8.3728,8.3882,8.3652,8.3805,703200.0
2005-07-20 11:30:00,10.92,11.0,10.92,10.99,761600.0,8.3805,8.4419,8.3805,8.4342,761600.0
2005-07-20 12:00:00,10.99,10.99,10.98,10.99,531200.0,8.4342,8.4342,8.4266,8.4342,531200.0
2005-07-20 12:30:00,10.98,10.99,10.94,10.95,388000.0,8.4266,8.4342,8.3959,8.4035,388000.0
2005-07-20 13:00:00,10.95,10.99,10.94,10.98,472800.0,8.4035,8.4342,8.3959,8.4266,472800.0
2005-07-20 13:30:00,10.98,11.0,10.98,10.99,598400.0,8.4266,8.4419,8.4266,8.4342,598400.0
2005-07-20 14:00:00,10.99,11.02,10.99,11.0,1260000.0,8.4342,8.4573,8.4342,8.4419,1260000.0
2005-07-20 14:30:00,11.0,11.01,11.0,11.01,1114400.0,8.4419,8.4496,8.4419,8.4496,1114400.0
2005-07-20 15:00:00,11.01,11.05,11.0,11.04,693600.0,8.4496,8.4803,8.4419,8.4726,693600.0
2005-07-20 15:30:00,11.04,11.06,11.03,11.05,1424000.0,8.4726,8.488,8.4649,8.4803,1424000.0
2005-07-21 09:30:00,11.03,11.03,10.75,10.83,2405600.0,8.4649,8.4649,8.2501,8.3115,2405600.0
2005-07-21 10:00:00,10.83,10.9,10.83,10.85,2918400.0,8.3115,8.3652,8.3115,8.3268,2918400.0
2005-07-21 10:30:00,10.85,10.86,10.82,10.86,1024800.0,8.3268,8.3345,8.3038,8.3345,1024800.0
2005-07-21 11:00:00,10.86,10.86,10.83,10.84,680800.0,8.3345,8.3345,8.3115,8.3191,680800.0
2005-07-21 11:30:00,10.84,10.87,10.82,10.87,946400.0,8.3191,8.3422,8.3038,8.3422,946400.0
2005-07-21 12:00:00,10.87,10.88,10.86,10.88,1344800.0,8.3422,8.3498,8.3345,8.3498,1344800.0
2005-07-21 12:30:00,10.88,10.9,10.87,10.89,738400.0,8.3498,8.3652,8.3422,8.3575,738400.0
2005-07-21 13:00:00,10.9,10.9,10.88,10.88,613600.0,8.3652,8.3652,8.3498,8.3498,613600.0
2005-07-21 13:30:00,10.88,10.89,10.86,10.87,514400.0,8.3498,8.3575,8.3345,8.3422,514400.0
2005-07-21 14:00:00,10.87,10.88,10.85,10.87,675200.0,8.3422,8.3498,8.3268,8.3422,675200.0
2005-07-21 14:30:00,10.87,10.9,10.85,10.86,1394400.0,8.3422,8.3652,8.3268,8.3345,1394400.0
2005-07-21 15:00:00,10.86,10.87,10.82,10.84,898400.0,8.3345,8.3422,8.3038,8.3191,898400.0
2005-07-21 15:30:00,10.84,10.87,10.84,10.85,1873600.0,8.3191,8.3422,8.3191,8.3268,1873600.0
2005-07-22 09:30:00,10.79,10.88,10.74,10.87,1472800.0,8.2808,8.3498,8.2424,8.3422,1472800.0
2005-07-22 10:00:00,10.87,10.88,10.84,10.84,1031200.0,8.3422,8.3498,8.3191,8.3191,1031200.0
2005-07-22 10:30:00,10.84,10.84,10.79,10.8,2880000.0,8.3191,8.3191,8.2808,8.2884,2880000.0
2005-07-22 11:00:00,10.81,10.87,10.81,10.83,656800.0,8.2961,8.3422,8.2961,8.3115,656800.0
2005-07-22 11:30:00,10.83,10.83,10.78,10.8,643200.0,8.3115,8.3115,8.2731,8.2884,643200.0
2005-07-22 12:00:00,10.8,10.83,10.79,10.82,305600.0,8.2884,8.3115,8.2808,8.3038,305600.0
2005-07-22 12:30:00,10.82,10.82,10.8,10.8,264800.0,8.3038,8.3038,8.2884,8.2884,264800.0
2005-07-22 13:00:00,10.8,10.81,10.79,10.79,427200.0,8.2884,8.2961,8.2808,8.2808,427200.0
2005-07-22 13:30:00,10.79,10.8,10.77,10.78,724000.0,8.2808,8.2884,8.2654,8.2731,724000.0
2005-07-22 14:00:00,10.78,10.78,10.74,10.76,1388000.0,8.2731,8.2731,8.2424,8.2577,1388000.0
2005-07-22 14:30:00,10.75,10.83,10.75,10.82,1180000.0,8.2501,8.3115,8.2501,8.3038,1180000.0
2005-07-22 15:00:00,10.82,10.82,10.79,10.8,520000.0,8.3038,8.3038,8.2808,8.2884,520000.0
2005-07-22 15:30:00,10.8,10.84,10.8,10.83,1246400.0,8.2884,8.3191,8.2884,8.3115,1246400.0
2005-07-25 09:30:00,10.78,10.8,10.74,10.76,1277600.0,8.2731,8.2884,8.2424,8.2577,1277600.0
2005-07-25 10:00:00,10.76,10.77,10.73,10.75,1274400.0,8.2577,8.2654,8.2347,8.2501,1274400.0
2005-07-25 10:30:00,10.75,10.79,10.74,10.76,859200.0,8.2501,8.2808,8.2424,8.2577,859200.0
2005-07-25 11:00:00,10.76,10.76,10.71,10.72,912800.0,8.2577,8.2577,8.2194,8.227,912800.0
2005-07-25 11:30:00,10.72,10.72,10.68,10.69,1068000.0,8.227,8.227,8.1963,8.204,1068000.0
2005-07-25 12:00:00,10.69,10.7,10.68,10.68,579200.0,8.204,8.2117,8.1963,8.1963,579200.0
2005-07-25 12:30:00,10.68,10.68,10.66,10.67,1039200.0,8.1963,8.1963,8.181,8.1887,1039200.0
2005-07-25 13:00:00,10.67,10.68,10.66,10.67,475200.0,8.1887,8.1963,8.181,8.1887,475200.0
2005-07-25 13:30:00,10.67,10.67,10.66,10.66,460800.0,8.1887,8.1887,8.181,8.181,460800.0
2005-07-25 14:00:00,10.66,10.66,10.64,10.65,1114400.0,8.181,8.181,8.1656,8.1733,1114400.0
2005-07-25 14:30:00,10.65,10.65,10.58,10.59,966400.0,8.1733,8.1733,8.1196,8.1273,966400.0
2005-07-25 15:00:00,10.59,10.64,10.57,10.64,2071200.0,8.1273,8.1656,8.1119,8.1656,2071200.0
2005-07-25 15:30:00,10.64,10.65,10.64,10.65,2028800.0,8.1656,8.1733,8.1656,8.1733,2028800.0
2005-07-26 09:30:00,10.65,10.65,10.46,10.52,1509600.0,8.1733,8.1733,8.0275,8.0735,1509600.0
2005-07-26 10:00:00,10.53,10.58,10.51,10.53,1299200.0,8.0812,8.1196,8.0659,8.0812,1299200.0
2005-07-26 10:30:00,10.53,10.54,10.52,10.53,1183200.0,8.0812,8.0889,8.0735,8.0812,1183200.0
2005-07-26 11:00:00,10.53,10.54,10.52,10.53,709600.0,8.0812,8.0889,8.0735,8.0812,709600.0
2005-07-26 11:30:00,10.53,10.54,10.52,10.54,476800.0,8.0812,8.0889,8.0735,8.0889,476800.0
2005-07-26 12:00:00,10.54,10.55,10.5,10.51,564800.0,8.0889,8.0966,8.0582,8.0659,564800.0
2005-07-26 12:30:00,10.51,10.52,10.5,10.5,692000.0,8.0659,8.0735,8.0582,8.0582,692000.0
2005-07-26 13:00:00,10.5,10.5,10.48,10.48,724000.0,8.0582,8.0582,8.0428,8.0428,724000.0
2005-07-26 13:30:00,10.48,10.52,10.48,10.52,1054400.0,8.0428,8.0735,8.0428,8.0735,1054400.0
2005-07-26 14:00:00,10.52,10.55,10.51,10.54,543200.0,8.0735,8.0966,8.0659,8.0889,543200.0
2005-07-26 14:30:00,10.54,10.55,10.53,10.54,642400.0,8.0889,8.0966,8.0812,8.0889,642400.0
2005-07-26 15:00:00,10.54,10.55,10.53,10.55,1111200.0,8.0889,8.0966,8.0812,8.0966,1111200.0
2005-07-26 15:30:00,10.54,10.56,10.53,10.55,1852800.0,8.0889,8.1042,8.0812,8.0966,1852800.0
2005-07-27 09:30:00,10.56,10.57,10.51,10.54,1352000.0,8.1042,8.1119,8.0659,8.0889,1352000.0
2005-07-27 10:00:00,10.54,10.55,10.51,10.52,1488000.0,8.0889,8.0966,8.0659,8.0735,1488000.0
2005-07-27 10:30:00,10.52,10.53,10.44,10.44,5291200.0,8.0735,8.0812,8.0121,8.0121,5291200.0
2005-07-27 11:00:00,10.44,10.46,10.44,10.45,1400800.0,8.0121,8.0275,8.0121,8.0198,1400800.0
2005-07-27 11:30:00,10.45,10.49,10.45,10.49,1042400.0,8.0198,8.0505,8.0198,8.0505,1042400.0
2005-07-27 12:00:00,10.49,10.51,10.49,10.49,6776000.0,8.0505,8.0659,8.0505,8.0505,6776000.0
2005-07-27 12:30:00,10.49,10.5,10.47,10.47,584800.0,8.0505,8.0582,8.0352,8.0352,584800.0
2005-07-27 13:00:00,10.47,10.47,10.43,10.45,963200.0,8.0352,8.0352,8.0045,8.0198,963200.0
2005-07-27 13:30:00,10.45,10.46,10.44,10.45,551200.0,8.0198,8.0275,8.0121,8.0198,551200.0
2005-07-27 14:00:00,10.45,10.49,10.45,10.48,688000.0,8.0198,8.0505,8.0198,8.0428,688000.0
2005-07-27 14:30:00,10.48,10.51,10.47,10.5,873600.0,8.0428,8.0659,8.0352,8.0582,873600.0
2005-07-27 15:00:00,10.5,10.51,10.49,10.5,1804000.0,8.0582,8.0659,8.0505,8.0582,1804000.0
2005-07-27 15:30:00,10.5,10.51,10.49,10.51,1427200.0,8.0582,8.0659,8.0505,8.0659,1427200.0
2005-07-28 09:30:00,10.53,10.56,10.48,10.5,1393600.0,8.0812,8.1042,8.0428,8.0582,1393600.0
2005-07-28 10:00:00,10.49,10.52,10.49,10.49,868800.0,8.0505,8.0735,8.0505,8.0505,868800.0
2005-07-28 10:30:00,10.49,10.5,10.47,10.49,956000.0,8.0505,8.0582,8.0352,8.0505,956000.0
2005-07-28 11:00:00,10.49,10.55,10.49,10.52,599200.0,8.0505,8.0966,8.0505,8.0735,599200.0
2005-07-28 11:30:00,10.52,10.54,10.51,10.52,1269600.0,8.0735,8.0889,8.0659,8.0735,1269600.0
2005-07-28 12:00:00,10.52,10.54,10.52,10.53,554400.0,8.0735,8.0889,8.0735,8.0812,554400.0
2005-07-28 12:30:00,10.53,10.54,10.52,10.54,431200.0,8.0812,8.0889,8.0735,8.0889,431200.0
2005-07-28 13:00:00,10.53,10.54,10.52,10.54,687200.0,8.0812,8.0889,8.0735,8.0889,687200.0
2005-07-28 13:30:00,10.54,10.57,10.53,10.54,619200.0,8.0889,8.1119,8.0812,8.0889,619200.0
2005-07-28 14:00:00,10.54,10.54,10.52,10.54,932800.0,8.0889,8.0889,8.0735,8.0889,932800.0
2005-07-28 14:30:00,10.53,10.56,10.53,10.55,1464800.0,8.0812,8.1042,8.0812,8.0966,1464800.0
2005-07-28 15:00:00,10.55,10.56,10.54,10.56,617600.0,8.0966,8.1042,8.0889,8.1042,617600.0
2005-07-28 15:30:00,10.56,10.57,10.54,10.56,1648000.0,8.1042,8.1119,8.0889,8.1042,1648000.0
2005-07-29 09:30:00,10.54,10.55,10.5,10.54,760800.0,8.0889,8.0966,8.0582,8.0889,760800.0
2005-07-29 10:00:00,10.55,10.6,10.54,10.55,738400.0,8.0966,8.1349,8.0889,8.0966,738400.0
2005-07-29 10:30:00,10.55,10.56,10.54,10.54,711200.0,8.0966,8.1042,8.0889,8.0889,711200.0
2005-07-29 11:00:00,10.54,10.55,10.53,10.53,471200.0,8.0889,8.0966,8.0812,8.0812,471200.0
2005-07-29 11:30:00,10.53,10.53,10.5,10.51,251200.0,8.0812,8.0812,8.0582,8.0659,251200.0
2005-07-29 12:00:00,10.51,10.52,10.5,10.5,283200.0,8.0659,8.0735,8.0582,8.0582,283200.0
2005-07-29 12:30:00,10.5,10.52,10.47,10.48,457600.0,8.0582,8.0735,8.0352,8.0428,457600.0
2005-07-29 13:00:00,10.48,10.5,10.48,10.48,209600.0,8.0428,8.0582,8.0428,8.0428,209600.0
2005-07-29 13:30:00,10.49,10.51,10.48,10.51,248000.0,8.0505,8.0659,8.0428,8.0659,248000.0
2005-07-29 14:00:00,10.51,10.54,10.5,10.54,538400.0,8.0659,8.0889,8.0582,8.0889,538400.0
2005-07-29 14:30:00,10.54,10.54,10.52,10.53,324800.0,8.0889,8.0889,8.0735,8.0812,324800.0
2005-07-29 15:00:00,10.53,10.53,10.48,10.49,494400.0,8.0812,8.0812,8.0428,8.0505,494400.0
2005-07-29 15:30:00,10.49,10.5,10.47,10.48,936000.0,8.0505,8.0582,8.0352,8.0428,936000.0
2005-08-01 09:30:00,10.48,10.54,10.47,10.51,724000.0,8.0428,8.0889,8.0352,8.0659,724000.0
2005-08-01 10:00:00,10.51,10.52,10.41,10.48,1110400.0,8.0659,8.0735,7.9891,8.0428,1110400.0
2005-08-01 10:30:00,10.48,10.49,10.41,10.42,488000.0,8.0428,8.0505,7.9891,7.9968,488000.0
2005-08-01 11:00:00,10.41,10.42,10.39,10.39,690400.0,7.9891,7.9968,7.9738,7.9738,690400.0
2005-08-01 11:30:00,10.4,10.41,10.39,10.4,721600.0,7.9815,7.9891,7.9738,7.9815,721600.0
2005-08-01 12:00:00,10.4,10.4,10.38,10.38,705600.0,7.9815,7.9815,7.9661,7.9661,705600.0
2005-08-01 12:30:00,10.38,10.38,10.34,10.34,737600.0,7.9661,7.9661,7.9354,7.9354,737600.0
2005-08-01 13:00:00,10.34,10.35,10.33,10.34,1043200.0,7.9354,7.9431,7.9277,7.9354,1043200.0
2005-08-01 13:30:00,10.34,10.35,10.33,10.34,727200.0,7.9354,7.9431,7.9277,7.9354,727200.0
2005-08-01 14:00:00,10.34,10.38,10.34,10.37,1197600.0,7.9354,7.9661,7.9354,7.9584,1197600.0
2005-08-01 14:30:00,10.37,10.38,10.34,10.35,1460000.0,7.9584,7.9661,7.9354,7.9431,1460000.0
2005-08-01 15:00:00,10.35,10.36,10.33,10.36,1970400.0,7.9431,7.9508,7.9277,7.9508,1970400.0
2005-08-01 15:30:00,10.36,10.37,10.35,10.36,2623200.0,7.9508,7.9584,7.9431,7.9508,2623200.0
2005-08-02 09:30:00,10.36,10.36,10.0,10.2,6621600.0,7.9508,7.9508,7.6745,7.828,6621600.0
2005-08-02 10:00:00,10.2,10.27,10.16,10.24,3617600.0,7.828,7.8817,7.7973,7.8587,3617600.0
2005-08-02 10:30:00,10.24,10.41,10.23,10.4,1888000.0,7.8587,7.9891,7.851,7.9815,1888000.0
2005-08-02 11:00:00,10.39,10.54,10.38,10.53,2662400.0,7.9738,8.0889,7.9661,8.0812,2662400.0
2005-08-02 11:30:00,10.53,10.66,10.51,10.58,4952800.0,8.0812,8.181,8.0659,8.1196,4952800.0
2005-08-02 12:00:00,10.58,10.58,10.54,10.56,1741600.0,8.1196,8.1196,8.0889,8.1042,1741600.0
2005-08-02 12:30:00,10.56,10.61,10.55,10.6,992800.0,8.1042,8.1426,8.0966,8.1349,992800.0
2005-08-02 13:00:00,10.6,10.6,10.57,10.57,734400.0,8.1349,8.1349,8.1119,8.1119,734400.0
2005-08-02 13:30:00,10.58,10.58,10.55,10.55,653600.0,8.1196,8.1196,8.0966,8.0966,653600.0
2005-08-02 14:00:00,10.54,10.63,10.54,10.61,1322400.0,8.0889,8.158,8.0889,8.1426,1322400.0
2005-08-02 14:30:00,10.61,10.65,10.6,10.62,1634400.0,8.1426,8.1733,8.1349,8.1503,1634400.0
2005-08-02 15:00:00,10.62,10.68,10.61,10.66,2996000.0,8.1503,8.1963,8.1426,8.181,2996000.0
2005-08-02 15:30:00,10.66,10.72,10.63,10.72,5462400.0,8.181,8.227,8.158,8.227,5462400.0
2005-08-03 09:30:00,10.76,11.13,10.72,10.91,9570400.0,8.2577,8.5417,8.227,8.3728,9570400.0
2005-08-03 10:00:00,10.9,10.97,10.88,10.9,6110400.0,8.3652,8.4189,8.3498,8.3652,6110400.0
2005-08-03 10:30:00,10.9,10.99,10.9,10.96,2195200.0,8.3652,8.4342,8.3652,8.4112,2195200.0
2005-08-03 11:00:00,10.96,10.96,10.87,10.9,1814400.0,8.4112,8.4112,8.3422,8.3652,1814400.0
2005-08-03 11:30:00,10.9,10.91,10.83,10.85,952800.0,8.3652,8.3728,8.3115,8.3268,952800.0
2005-08-03 12:00:00,10.85,10.9,10.84,10.89,650400.0,8.3268,8.3652,8.3191,8.3575,650400.0
2005-08-03 12:30:00,10.89,10.89,10.86,10.87,510400.0,8.3575,8.3575,8.3345,8.3422,510400.0
2005-08-03 13:00:00,10.87,10.88,10.86,10.88,515200.0,8.3422,8.3498,8.3345,8.3498,515200.0
2005-08-03 13:30:00,10.88,10.88,10.86,10.87,564800.0,8.3498,8.3498,8.3345,8.3422,564800.0
2005-08-03 14:00:00,10.87,10.88,10.87,10.88,766400.0,8.3422,8.3498,8.3422,8.3498,766400.0
2005-08-03 14:30:00,10.88,10.88,10.84,10.85,498400.0,8.3498,8.3498,8.3191,8.3268,498400.0
2005-08-03 15:00:00,10.85,10.86,10.82,10.85,927200.0,8.3268,8.3345,8.3038,8.3268,927200.0
2005-08-03 15:30:00,10.85,10.87,10.84,10.86,1376000.0,8.3268,8.3422,8.3191,8.3345,1376000.0
2005-08-04 09:30:00,10.78,10.81,10.73,10.78,1384000.0,8.2731,8.2961,8.2347,8.2731,1384000.0
2005-08-04 10:00:00,10.78,10.82,10.76,10.82,592800.0,8.2731,8.3038,8.2577,8.3038,592800.0
2005-08-04 10:30:00,10.83,10.84,10.75,10.75,682400.0,8.3115,8.3191,8.2501,8.2501,682400.0
2005-08-04 11:00:00,10.75,10.77,10.75,10.76,573600.0,8.2501,8.2654,8.2501,8.2577,573600.0
2005-08-04 11:30:00,10.76,10.76,10.7,10.7,588800.0,8.2577,8.2577,8.2117,8.2117,588800.0
2005-08-04 12:00:00,10.7,10.7,10.66,10.68,524000.0,8.2117,8.2117,8.181,8.1963,524000.0
2005-08-04 12:30:00,10.68,10.71,10.68,10.69,372000.0,8.1963,8.2194,8.1963,8.204,372000.0
2005-08-04 13:00:00,10.69,10.71,10.69,10.71,412000.0,8.204,8.2194,8.204,8.2194,412000.0
2005-08-04 13:30:00,10.71,10.73,10.7,10.73,420000.0,8.2194,8.2347,8.2117,8.2347,420000.0
2005-08-04 14:00:00,10.73,10.74,10.73,10.73,531200.0,8.2347,8.2424,8.2347,8.2347,531200.0
2005-08-04 14:30:00,10.73,10.74,10.69,10.69,648800.0,8.2347,8.2424,8.204,8.204,648800.0
2005-08-04 15:00:00,10.69,10.7,10.68,10.69,1156000.0,8.204,8.2117,8.1963,8.204,1156000.0
2005-08-04 15:30:00,10.69,10.7,10.64,10.65,2665600.0,8.204,8.2117,8.1656,8.1733,2665600.0
2005-08-05 09:30:00,10.65,10.65,10.53,10.6,940000.0,8.1733,8.1733,8.0812,8.1349,940000.0
2005-08-05 10:00:00,10.6,10.63,10.58,10.6,681600.0,8.1349,8.158,8.1196,8.1349,681600.0
2005-08-05 10:30:00,10.6,10.65,10.59,10.64,548800.0,8.1349,8.1733,8.1273,8.1656,548800.0
2005-08-05 11:00:00,10.64,10.65,10.62,10.63,496000.0,8.1656,8.1733,8.1503,8.158,496000.0
2005-08-05 11:30:00,10.63,10.64,10.61,10.62,362400.0,8.158,8.1656,8.1426,8.1503,362400.0
2005-08-05 12:00:00,10.62,10.63,10.6,10.61,787200.0,8.1503,8.158,8.1349,8.1426,787200.0
2005-08-05 12:30:00,10.61,10.62,10.61,10.61,312800.0,8.1426,8.1503,8.1426,8.1426,312800.0
2005-08-05 13:00:00,10.61,10.63,10.61,10.62,492800.0,8.1426,8.158,8.1426,8.1503,492800.0
2005-08-05 13:30:00,10.62,10.64,10.62,10.64,299200.0,8.1503,8.1656,8.1503,8.1656,299200.0
2005-08-05 14:00:00,10.64,10.65,10.61,10.62,355200.0,8.1656,8.1733,8.1426,8.1503,355200.0
2005-08-05 14:30:00,10.62,10.63,10.61,10.63,293600.0,8.1503,8.158,8.1426,8.158,293600.0
2005-08-05 15:00:00,10.63,10.63,10.61,10.63,359200.0,8.158,8.158,8.1426,8.158,359200.0
2005-08-05 15:30:00,10.63,10.65,10.63,10.63,479200.0,8.158,8.1733,8.158,8.158,479200.0
2005-08-08 09:30:00,10.63,10.69,10.6,10.62,859200.0,8.158,8.204,8.1349,8.1503,859200.0
2005-08-08 10:00:00,10.62,10.66,10.62,10.66,405600.0,8.1503,8.181,8.1503,8.181,405600.0
2005-08-08 10:30:00,10.66,10.66,10.55,10.57,632000.0,8.181,8.181,8.0966,8.1119,632000.0
2005-08-08 11:00:00,10.58,10.59,10.56,10.57,339200.0,8.1196,8.1273,8.1042,8.1119,339200.0
2005-08-08 11:30:00,10.57,10.59,10.57,10.58,732000.0,8.1119,8.1273,8.1119,8.1196,732000.0
2005-08-08 12:00:00,10.58,10.59,10.56,10.57,294400.0,8.1196,8.1273,8.1042,8.1119,294400.0
2005-08-08 12:30:00,10.57,10.59,10.56,10.59,228800.0,8.1119,8.1273,8.1042,8.1273,228800.0
2005-08-08 13:00:00,10.59,10.59,10.55,10.56,223200.0,8.1273,8.1273,8.0966,8.1042,223200.0
2005-08-08 13:30:00,10.56,10.58,10.55,10.58,324800.0,8.1042,8.1196,8.0966,8.1196,324800.0
2005-08-08 14:00:00,10.57,10.57,10.53,10.54,405600.0,8.1119,8.1119,8.0812,8.0889,405600.0
2005-08-08 14:30:00,10.54,10.56,10.53,10.54,409600.0,8.0889,8.1042,8.0812,8.0889,409600.0
2005-08-08 15:00:00,10.55,10.55,10.53,10.55,420000.0,8.0966,8.0966,8.0812,8.0966,420000.0
2005-08-08 15:30:00,10.55,10.55,10.53,10.55,880800.0,8.0966,8.0966,8.0812,8.0966,880800.0
2005-08-09 09:30:00,10.59,10.6,10.56,10.58,719200.0,8.1273,8.1349,8.1042,8.1196,719200.0
2005-08-09 10:00:00,10.57,10.59,10.54,10.55,438400.0,8.1119,8.1273,8.0889,8.0966,438400.0
2005-08-09 10:30:00,10.55,10.56,10.55,10.55,290400.0,8.0966,8.1042,8.0966,8.0966,290400.0
2005-08-09 11:00:00,10.55,10.56,10.5,10.52,545600.0,8.0966,8.1042,8.0582,8.0735,545600.0
2005-08-09 11:30:00,10.52,10.53,10.51,10.51,350400.0,8.0735,8.0812,8.0659,8.0659,350400.0
2005-08-09 12:00:00,10.51,10.51,10.5,10.51,241600.0,8.0659,8.0659,8.0582,8.0659,241600.0
2005-08-09 12:30:00,10.51,10.52,10.51,10.51,215200.0,8.0659,8.0735,8.0659,8.0659,215200.0
2005-08-09 13:00:00,10.51,10.51,10.5,10.5,224000.0,8.0659,8.0659,8.0582,8.0582,224000.0
2005-08-09 13:30:00,10.5,10.51,10.5,10.51,259200.0,8.0582,8.0659,8.0582,8.0659,259200.0
2005-08-09 14:00:00,10.51,10.53,10.5,10.53,367200.0,8.0659,8.0812,8.0582,8.0812,367200.0
2005-08-09 14:30:00,10.53,10.56,10.5,10.5,498400.0,8.0812,8.1042,8.0582,8.0582,498400.0
2005-08-09 15:00:00,10.5,10.51,10.46,10.47,1114400.0,8.0582,8.0659,8.0275,8.0352,1114400.0
2005-08-09 15:30:00,10.47,10.47,10.46,10.47,2034400.0,8.0352,8.0352,8.0275,8.0352,2034400.0
2005-08-10 09:30:00,10.53,10.53,10.49,10.52,1491200.0,8.0812,8.0812,8.0505,8.0735,1491200.0
2005-08-10 10:00:00,10.51,10.52,10.43,10.45,1608800.0,8.0659,8.0735,8.0045,8.0198,1608800.0
2005-08-10 10:30:00,10.45,10.48,10.45,10.48,1728800.0,8.0198,8.0428,8.0198,8.0428,1728800.0
2005-08-10 11:00:00,10.48,10.49,10.45,10.46,1747200.0,8.0428,8.0505,8.0198,8.0275,1747200.0
2005-08-10 11:30:00,10.46,10.47,10.44,10.45,2393600.0,8.0275,8.0352,8.0121,8.0198,2393600.0
2005-08-10 12:00:00,10.45,10.45,10.38,10.39,1678400.0,8.0198,8.0198,7.9661,7.9738,1678400.0
2005-08-10 12:30:00,10.39,10.39,10.36,10.38,882400.0,7.9738,7.9738,7.9508,7.9661,882400.0
2005-08-10 13:00:00,10.37,10.41,10.37,10.39,651200.0,7.9584,7.9891,7.9584,7.9738,651200.0
2005-08-10 13:30:00,10.39,10.42,10.35,10.36,668000.0,7.9738,7.9968,7.9431,7.9508,668000.0
2005-08-10 14:00:00,10.36,10.38,10.34,10.34,1196000.0,7.9508,7.9661,7.9354,7.9354,1196000.0
2005-08-10 14:30:00,10.34,10.36,10.34,10.34,787200.0,7.9354,7.9508,7.9354,7.9354,787200.0
2005-08-10 15:00:00,10.34,10.35,10.31,10.35,1566400.0,7.9354,7.9431,7.9124,7.9431,1566400.0
2005-08-10 15:30:00,10.35,10.37,10.34,10.34,3203200.0,7.9431,7.9584,7.9354,7.9354,3203200.0
2005-08-11 09:30:00,10.38,10.4,10.33,10.34,942400.0,7.9661,7.9815,7.9277,7.9354,942400.0
2005-08-11 10:00:00,10.34,10.35,10.3,10.32,1185600.0,7.9354,7.9431,7.9047,7.9201,1185600.0
2005-08-11 10:30:00,10.32,10.33,10.3,10.31,805600.0,7.9201,7.9277,7.9047,7.9124,805600.0
2005-08-11 11:00:00,10.31,10.32,10.26,10.26,687200.0,7.9124,7.9201,7.874,7.874,687200.0
2005-08-11 11:30:00,10.26,10.28,10.24,10.24,815200.0,7.874,7.8894,7.8587,7.8587,815200.0
2005-08-11 12:00:00,10.24,10.24,10.2,10.2,1220800.0,7.8587,7.8587,7.828,7.828,1220800.0
2005-08-11 12:30:00,10.2,10.22,10.19,10.19,1053600.0,7.828,7.8433,7.8203,7.8203,1053600.0
2005-08-11 13:00:00,10.19,10.2,10.18,10.18,853600.0,7.8203,7.828,7.8126,7.8126,853600.0
2005-08-11 13:30:00,10.19,10.19,10.17,10.18,834400.0,7.8203,7.8203,7.8049,7.8126,834400.0
2005-08-11 14:00:00,10.18,10.18,10.15,10.16,1103200.0,7.8126,7.8126,7.7896,7.7973,1103200.0
2005-08-11 14:30:00,10.16,10.21,10.16,10.2,1074400.0,7.7973,7.8356,7.7973,7.828,1074400.0
2005-08-11 15:00:00,10.2,10.24,10.19,10.23,1600000.0,7.828,7.8587,7.8203,7.851,1600000.0
2005-08-11 15:30:00,10.23,10.26,10.23,10.23,2528800.0,7.851,7.874,7.851,7.851,2528800.0
2005-08-12 09:30:00,10.21,10.31,10.21,10.25,1350400.0,7.8356,7.9124,7.8356,7.8663,1350400.0
2005-08-12 10:00:00,10.24,10.26,10.22,10.23,714400.0,7.8587,7.874,7.8433,7.851,714400.0
2005-08-12 10:30:00,10.22,10.23,10.2,10.2,684800.0,7.8433,7.851,7.828,7.828,684800.0
2005-08-12 11:00:00,10.2,10.21,10.19,10.19,664800.0,7.828,7.8356,7.8203,7.8203,664800.0
2005-08-12 11:30:00,10.19,10.22,10.17,10.17,381600.0,7.8203,7.8433,7.8049,7.8049,381600.0
2005-08-12 12:00:00,10.17,10.18,10.16,10.16,420000.0,7.8049,7.8126,7.7973,7.7973,420000.0
2005-08-12 12:30:00,10.16,10.17,10.13,10.15,674400.0,7.7973,7.8049,7.7742,7.7896,674400.0
2005-08-12 13:00:00,10.14,10.15,10.13,10.14,545600.0,7.7819,7.7896,7.7742,7.7819,545600.0
2005-08-12 13:30:00,10.14,10.14,10.12,10.12,649600.0,7.7819,7.7819,7.7666,7.7666,649600.0
2005-08-12 14:00:00,10.12,10.18,10.12,10.17,1468800.0,7.7666,7.8126,7.7666,7.8049,1468800.0
2005-08-12 14:30:00,10.17,10.19,10.17,10.18,682400.0,7.8049,7.8203,7.8049,7.8126,682400.0
2005-08-12 15:00:00,10.18,10.24,10.18,10.24,1022400.0,7.8126,7.8587,7.8126,7.8587,1022400.0
2005-08-12 15:30:00,10.24,10.24,10.2,10.2,1357600.0,7.8587,7.8587,7.828,7.828,1357600.0
2005-08-15 09:30:00,10.21,10.34,10.2,10.23,824000.0,7.8356,7.9354,7.828,7.851,824000.0
2005-08-15 10:00:00,10.22,10.23,10.19,10.2,988000.0,7.8433,7.851,7.8203,7.828,988000.0
2005-08-15 10:30:00,10.2,10.27,10.2,10.25,1124800.0,7.828,7.8817,7.828,7.8663,1124800.0
2005-08-15 11:00:00,10.26,10.31,10.24,10.26,998400.0,7.874,7.9124,7.8587,7.874,998400.0
2005-08-15 11:30:00,10.26,10.26,10.25,10.26,852000.0,7.874,7.874,7.8663,7.874,852000.0
2005-08-15 12:00:00,10.26,10.31,10.26,10.31,1020000.0,7.874,7.9124,7.874,7.9124,1020000.0
2005-08-15 12:30:00,10.31,10.32,10.28,10.29,1001600.0,7.9124,7.9201,7.8894,7.897,1001600.0
2005-08-15 13:00:00,10.29,10.3,10.28,10.29,466400.0,7.897,7.9047,7.8894,7.897,466400.0
2005-08-15 13:30:00,10.29,10.3,10.28,10.29,729600.0,7.897,7.9047,7.8894,7.897,729600.0
2005-08-15 14:00:00,10.29,10.29,10.27,10.28,828800.0,7.897,7.897,7.8817,7.8894,828800.0
2005-08-15 14:30:00,10.28,10.28,10.26,10.27,588800.0,7.8894,7.8894,7.874,7.8817,588800.0
2005-08-15 15:00:00,10.28,10.28,10.26,10.26,436000.0,7.8894,7.8894,7.874,7.874,436000.0
2005-08-15 15:30:00,10.26,10.29,10.26,10.28,2494400.0,7.874,7.897,7.874,7.8894,2494400.0
2005-08-16 09:30:00,10.27,10.27,10.16,10.17,829600.0,7.8817,7.8817,7.7973,7.8049,829600.0
2005-08-16 10:00:00,10.16,10.21,10.16,10.17,1323200.0,7.7973,7.8356,7.7973,7.8049,1323200.0
2005-08-16 10:30:00,10.17,10.17,10.1,10.11,708800.0,7.8049,7.8049,7.7512,7.7589,708800.0
2005-08-16 11:00:00,10.11,10.12,10.09,10.1,844800.0,7.7589,7.7666,7.7435,7.7512,844800.0
2005-08-16 11:30:00,10.1,10.12,10.08,10.11,718400.0,7.7512,7.7666,7.7359,7.7589,718400.0
2005-08-16 12:00:00,10.11,10.12,10.08,10.11,898400.0,7.7589,7.7666,7.7359,7.7589,898400.0
2005-08-16 12:30:00,10.11,10.12,10.11,10.12,174400.0,7.7589,7.7666,7.7589,7.7666,174400.0
2005-08-16 13:00:00,10.11,10.12,10.1,10.11,332000.0,7.7589,7.7666,7.7512,7.7589,332000.0
2005-08-16 13:30:00,10.11,10.13,10.11,10.11,462400.0,7.7589,7.7742,7.7589,7.7589,462400.0
2005-08-16 14:00:00,10.11,10.12,10.1,10.12,564800.0,7.7589,7.7666,7.7512,7.7666,564800.0
2005-08-16 14:30:00,10.11,10.13,10.11,10.13,723200.0,7.7589,7.7742,7.7589,7.7742,723200.0
2005-08-16 15:00:00,10.13,10.13,10.08,10.1,1020800.0,7.7742,7.7742,7.7359,7.7512,1020800.0
2005-08-16 15:30:00,10.11,10.13,10.1,10.1,2277600.0,7.7589,7.7742,7.7512,7.7512,2277600.0
2005-08-17 09:30:00,10.13,10.15,10.09,10.1,1028800.0,7.7742,7.7896,7.7435,7.7512,1028800.0
2005-08-17 10:00:00,10.1,10.1,10.04,10.04,1496000.0,7.7512,7.7512,7.7052,7.7052,1496000.0
2005-08-17 10:30:00,10.04,10.04,9.97,9.97,2448800.0,7.7052,7.7052,7.6514,7.6514,2448800.0
2005-08-17 11:00:00,9.97,10.0,9.95,9.98,2511200.0,7.6514,7.6745,7.6361,7.6591,2511200.0
2005-08-17 11:30:00,9.98,10.02,9.97,10.01,1037600.0,7.6591,7.6898,7.6514,7.6821,1037600.0
2005-08-17 12:00:00,10.01,10.01,9.99,10.0,1447200.0,7.6821,7.6821,7.6668,7.6745,1447200.0
2005-08-17 12:30:00,10.0,10.01,9.99,10.01,1757600.0,7.6745,7.6821,7.6668,7.6821,1757600.0
2005-08-17 13:00:00,10.01,10.04,9.99,10.03,1020800.0,7.6821,7.7052,7.6668,7.6975,1020800.0
2005-08-17 13:30:00,10.03,10.03,10.01,10.02,862400.0,7.6975,7.6975,7.6821,7.6898,862400.0
2005-08-17 14:00:00,10.02,10.04,10.0,10.01,1123200.0,7.6898,7.7052,7.6745,7.6821,1123200.0
2005-08-17 14:30:00,10.01,10.03,10.0,10.02,1411200.0,7.6821,7.6975,7.6745,7.6898,1411200.0
2005-08-17 15:00:00,10.02,10.03,10.01,10.01,2399200.0,7.6898,7.6975,7.6821,7.6821,2399200.0
2005-08-17 15:30:00,10.01,10.01,9.99,10.0,2764000.0,7.6821,7.6821,7.6668,7.6745,2764000.0
2005-08-18 09:30:00,9.98,10.04,9.94,10.03,880000.0,7.6591,7.7052,7.6284,7.6975,880000.0
2005-08-18 10:00:00,10.03,10.03,9.98,10.0,4572000.0,7.6975,7.6975,7.6591,7.6745,4572000.0
2005-08-18 10:30:00,10.0,10.01,10.0,10.0,2925600.0,7.6745,7.6821,7.6745,7.6745,2925600.0
2005-08-18 11:00:00,10.0,10.04,10.0,10.03,1509600.0,7.6745,7.7052,7.6745,7.6975,1509600.0
2005-08-18 11:30:00,10.03,10.07,10.03,10.06,1152800.0,7.6975,7.7282,7.6975,7.7205,1152800.0
2005-08-18 12:00:00,10.06,10.12,10.06,10.12,1246400.0,7.7205,7.7666,7.7205,7.7666,1246400.0
2005-08-18 12:30:00,10.11,10.14,10.11,10.14,845600.0,7.7589,7.7819,7.7589,7.7819,845600.0
2005-08-18 13:00:00,10.14,10.16,10.13,10.16,564000.0,7.7819,7.7973,7.7742,7.7973,564000.0
2005-08-18 13:30:00,10.16,10.17,10.14,10.16,928000.0,7.7973,7.8049,7.7819,7.7973,928000.0
2005-08-18 14:00:00,10.16,10.17,10.12,10.12,1192800.0,7.7973,7.8049,7.7666,7.7666,1192800.0
2005-08-18 14:30:00,10.12,10.15,10.12,10.14,668000.0,7.7666,7.7896,7.7666,7.7819,668000.0
2005-08-18 15:00:00,10.14,10.14,10.1,10.11,917600.0,7.7819,7.7819,7.7512,7.7589,917600.0
2005-08-18 15:30:00,10.11,10.12,10.09,10.09,2224800.0,7.7589,7.7666,7.7435,7.7435,2224800.0
2005-08-19 09:30:00,10.15,10.15,10.05,10.05,1334400.0,7.7896,7.7896,7.7128,7.7128,1334400.0
2005-08-19 10:00:00,10.05,10.05,10.02,10.05,1161600.0,7.7128,7.7128,7.6898,7.7128,1161600.0
2005-08-19 10:30:00,10.05,10.09,10.04,10.09,1951200.0,7.7128,7.7435,7.7052,7.7435,1951200.0
2005-08-19 11:00:00,10.09,10.11,10.09,10.1,1248800.0,7.7435,7.7589,7.7435,7.7512,1248800.0
2005-08-19 11:30:00,10.1,10.16,10.1,10.16,1104800.0,7.7512,7.7973,7.7512,7.7973,1104800.0
2005-08-19 12:00:00,10.16,10.19,10.14,10.14,1395200.0,7.7973,7.8203,7.7819,7.7819,1395200.0
2005-08-19 12:30:00,10.14,10.14,10.11,10.11,1632000.0,7.7819,7.7819,7.7589,7.7589,1632000.0
2005-08-19 13:00:00,10.11,10.11,10.09,10.1,817600.0,7.7589,7.7589,7.7435,7.7512,817600.0
2005-08-19 13:30:00,10.1,10.12,10.1,10.12,343200.0,7.7512,7.7666,7.7512,7.7666,343200.0
2005-08-19 14:00:00,10.12,10.12,10.11,10.12,518400.0,7.7666,7.7666,7.7589,7.7666,518400.0
2005-08-19 14:30:00,10.12,10.12,10.09,10.1,723200.0,7.7666,7.7666,7.7435,7.7512,723200.0
2005-08-19 15:00:00,10.1,10.1,10.06,10.06,1000000.0,7.7512,7.7512,7.7205,7.7205,1000000.0
2005-08-19 15:30:00,10.06,10.06,10.03,10.04,1349600.0,7.7205,7.7205,7.6975,7.7052,1349600.0
2005-08-22 09:30:00,10.13,10.13,10.0,10.02,783200.0,7.7742,7.7742,7.6745,7.6898,783200.0
2005-08-22 10:00:00,10.02,10.02,9.98,9.99,2250400.0,7.6898,7.6898,7.6591,7.6668,2250400.0
2005-08-22 10:30:00,9.99,9.99,9.97,9.99,860000.0,7.6668,7.6668,7.6514,7.6668,860000.0
2005-08-22 11:00:00,9.99,9.99,9.96,9.96,878400.0,7.6668,7.6668,7.6438,7.6438,878400.0
2005-08-22 11:30:00,9.96,9.97,9.91,9.92,1176800.0,7.6438,7.6514,7.6054,7.6131,1176800.0
2005-08-22 12:00:00,9.92,9.92,9.85,9.86,1436000.0,7.6131,7.6131,7.5594,7.567,1436000.0
2005-08-22 12:30:00,9.86,9.87,9.84,9.86,944000.0,7.567,7.5747,7.5517,7.567,944000.0
2005-08-22 13:00:00,9.86,9.9,9.85,9.9,888800.0,7.567,7.5977,7.5594,7.5977,888800.0
2005-08-22 13:30:00,9.9,9.93,9.89,9.93,1781600.0,7.5977,7.6208,7.5901,7.6208,1781600.0
2005-08-22 14:00:00,9.93,9.95,9.91,9.93,851200.0,7.6208,7.6361,7.6054,7.6208,851200.0
2005-08-22 14:30:00,9.93,9.95,9.92,9.93,1656000.0,7.6208,7.6361,7.6131,7.6208,1656000.0
2005-08-22 15:00:00,9.93,9.93,9.87,9.87,2128800.0,7.6208,7.6208,7.5747,7.5747,2128800.0
2005-08-22 15:30:00,9.87,9.92,9.87,9.91,3545600.0,7.5747,7.6131,7.5747,7.6054,3545600.0
2005-08-23 09:30:00,9.94,9.98,9.93,9.95,1116800.0,7.6284,7.6591,7.6208,7.6361,1116800.0
2005-08-23 10:00:00,9.96,9.96,9.9,9.92,1988800.0,7.6438,7.6438,7.5977,7.6131,1988800.0
2005-08-23 10:30:00,9.92,9.92,9.84,9.87,1559200.0,7.6131,7.6131,7.5517,7.5747,1559200.0
2005-08-23 11:00:00,9.87,9.89,9.87,9.88,1461600.0,7.5747,7.5901,7.5747,7.5824,1461600.0
2005-08-23 11:30:00,9.88,9.88,9.87,9.87,917600.0,7.5824,7.5824,7.5747,7.5747,917600.0
2005-08-23 12:00:00,9.87,9.88,9.84,9.87,592800.0,7.5747,7.5824,7.5517,7.5747,592800.0
2005-08-23 12:30:00,9.87,9.88,9.87,9.88,1330400.0,7.5747,7.5824,7.5747,7.5824,1330400.0
2005-08-23 13:00:00,9.87,9.88,9.87,9.88,599200.0,7.5747,7.5824,7.5747,7.5824,599200.0
2005-08-23 13:30:00,9.88,9.89,9.87,9.88,748000.0,7.5824,7.5901,7.5747,7.5824,748000.0
2005-08-23 14:00:00,9.88,9.91,9.88,9.91,946400.0,7.5824,7.6054,7.5824,7.6054,946400.0
2005-08-23 14:30:00,9.91,9.92,9.9,9.91,1548000.0,7.6054,7.6131,7.5977,7.6054,1548000.0
2005-08-23 15:00:00,9.91,9.91,9.89,9.91,1318400.0,7.6054,7.6054,7.5901,7.6054,1318400.0
2005-08-23 15:30:00,9.91,9.91,9.88,9.88,1459200.0,7.6054,7.6054,7.5824,7.5824,1459200.0
2005-08-24 09:30:00,9.89,9.91,9.85,9.89,1281600.0,7.5901,7.6054,7.5594,7.5901,1281600.0
2005-08-24 10:00:00,9.89,9.91,9.89,9.91,2264800.0,7.5901,7.6054,7.5901,7.6054,2264800.0
2005-08-24 10:30:00,9.91,9.93,9.91,9.92,975200.0,7.6054,7.6208,7.6054,7.6131,975200.0
2005-08-24 11:00:00,9.92,9.93,9.91,9.92,1196800.0,7.6131,7.6208,7.6054,7.6131,1196800.0
2005-08-24 11:30:00,9.92,9.95,9.92,9.94,1027200.0,7.6131,7.6361,7.6131,7.6284,1027200.0
2005-08-24 12:00:00,9.94,10.0,9.94,10.0,1259200.0,7.6284,7.6745,7.6284,7.6745,1259200.0
2005-08-24 12:30:00,10.01,10.03,10.0,10.02,1120800.0,7.6821,7.6975,7.6745,7.6898,1120800.0
2005-08-24 13:00:00,10.02,10.02,9.99,10.01,744000.0,7.6898,7.6898,7.6668,7.6821,744000.0
2005-08-24 13:30:00,10.01,10.01,9.99,10.0,887200.0,7.6821,7.6821,7.6668,7.6745,887200.0
2005-08-24 14:00:00,10.0,10.01,9.99,10.01,734400.0,7.6745,7.6821,7.6668,7.6821,734400.0
2005-08-24 14:30:00,10.01,10.01,9.99,9.99,1665600.0,7.6821,7.6821,7.6668,7.6668,1665600.0
2005-08-24 15:00:00,9.99,9.99,9.95,9.97,1626400.0,7.6668,7.6668,7.6361,7.6514,1626400.0
2005-08-24 15:30:00,9.97,9.99,9.96,9.97,2032800.0,7.6514,7.6668,7.6438,7.6514,2032800.0
2005-08-25 09:30:00,9.96,10.07,9.96,10.01,826400.0,7.6438,7.7282,7.6438,7.6821,826400.0
2005-08-25 10:00:00,9.99,10.02,9.96,10.01,1261600.0,7.6668,7.6898,7.6438,7.6821,1261600.0
2005-08-25 10:30:00,10.01,10.01,9.99,10.0,1029600.0,7.6821,7.6821,7.6668,7.6745,1029600.0
2005-08-25 11:00:00,10.0,10.01,9.98,9.99,686400.0,7.6745,7.6821,7.6591,7.6668,686400.0
2005-08-25 11:30:00,9.99,9.99,9.96,9.98,687200.0,7.6668,7.6668,7.6438,7.6591,687200.0
2005-08-25 12:00:00,9.97,9.98,9.97,9.98,407200.0,7.6514,7.6591,7.6514,7.6591,407200.0
2005-08-25 12:30:00,9.98,9.98,9.95,9.97,308800.0,7.6591,7.6591,7.6361,7.6514,308800.0
2005-08-25 13:00:00,9.97,9.98,9.96,9.96,375200.0,7.6514,7.6591,7.6438,7.6438,375200.0
2005-08-25 13:30:00,9.96,9.97,9.96,9.97,252000.0,7.6438,7.6514,7.6438,7.6514,252000.0
2005-08-25 14:00:00,9.97,9.99,9.95,9.99,551200.0,7.6514,7.6668,7.6361,7.6668,551200.0
2005-08-25 14:30:00,9.99,10.01,9.97,10.0,475200.0,7.6668,7.6821,7.6514,7.6745,475200.0
2005-08-25 15:00:00,10.01,10.01,9.97,9.97,1201600.0,7.6821,7.6821,7.6514,7.6514,1201600.0
2005-08-25 15:30:00,9.97,9.99,9.96,9.98,1050400.0,7.6514,7.6668,7.6438,7.6591,1050400.0
2005-08-26 09:30:00,9.98,10.01,9.92,9.95,1013600.0,7.6591,7.6821,7.6131,7.6361,1013600.0
2005-08-26 10:00:00,9.94,9.96,9.92,9.95,912000.0,7.6284,7.6438,7.6131,7.6361,912000.0
2005-08-26 10:30:00,9.96,9.97,9.95,9.96,763200.0,7.6438,7.6514,7.6361,7.6438,763200.0
2005-08-26 11:00:00,9.96,9.97,9.92,9.93,797600.0,7.6438,7.6514,7.6131,7.6208,797600.0
2005-08-26 11:30:00,9.93,9.94,9.9,9.91,1080000.0,7.6208,7.6284,7.5977,7.6054,1080000.0
2005-08-26 12:00:00,9.91,9.95,9.9,9.95,469600.0,7.6054,7.6361,7.5977,7.6361,469600.0
2005-08-26 12:30:00,9.95,9.96,9.93,9.94,433600.0,7.6361,7.6438,7.6208,7.6284,433600.0
2005-08-26 13:00:00,9.93,9.96,9.93,9.93,375200.0,7.6208,7.6438,7.6208,7.6208,375200.0
2005-08-26 13:30:00,9.93,9.95,9.93,9.94,232000.0,7.6208,7.6361,7.6208,7.6284,232000.0
2005-08-26 14:00:00,9.93,9.98,9.93,9.97,459200.0,7.6208,7.6591,7.6208,7.6514,459200.0
2005-08-26 14:30:00,9.97,9.99,9.95,9.98,801600.0,7.6514,7.6668,7.6361,7.6591,801600.0
2005-08-26 15:00:00,9.97,9.99,9.97,9.98,1029600.0,7.6514,7.6668,7.6514,7.6591,1029600.0
2005-08-26 15:30:00,9.98,9.99,9.97,9.97,1500000.0,7.6591,7.6668,7.6514,7.6514,1500000.0
2005-08-29 09:30:00,9.9,9.96,9.86,9.9,1119200.0,7.5977,7.6438,7.567,7.5977,1119200.0
2005-08-29 10:00:00,9.9,9.94,9.9,9.9,945600.0,7.5977,7.6284,7.5977,7.5977,945600.0
2005-08-29 10:30:00,9.9,9.91,9.88,9.89,391200.0,7.5977,7.6054,7.5824,7.5901,391200.0
2005-08-29 11:00:00,9.89,9.9,9.88,9.88,519200.0,7.5901,7.5977,7.5824,7.5824,519200.0
2005-08-29 11:30:00,9.88,9.91,9.88,9.9,367200.0,7.5824,7.6054,7.5824,7.5977,367200.0
2005-08-29 12:00:00,9.9,9.91,9.89,9.9,288000.0,7.5977,7.6054,7.5901,7.5977,288000.0
2005-08-29 12:30:00,9.9,9.9,9.89,9.9,188000.0,7.5977,7.5977,7.5901,7.5977,188000.0
2005-08-29 13:00:00,9.9,9.93,9.9,9.92,458400.0,7.5977,7.6208,7.5977,7.6131,458400.0
2005-08-29 13:30:00,9.92,9.97,9.92,9.97,761600.0,7.6131,7.6514,7.6131,7.6514,761600.0
2005-08-29 14:00:00,9.97,9.97,9.95,9.96,553600.0,7.6514,7.6514,7.6361,7.6438,553600.0
2005-08-29 14:30:00,9.96,9.96,9.94,9.95,348000.0,7.6438,7.6438,7.6284,7.6361,348000.0
2005-08-29 15:00:00,9.95,9.96,9.94,9.95,586400.0,7.6361,7.6438,7.6284,7.6361,586400.0
2005-08-29 15:30:00,9.95,9.96,9.93,9.93,1085600.0,7.6361,7.6438,7.6208,7.6208,1085600.0
2005-08-30 09:30:00,9.85,9.86,9.67,9.74,3308800.0,7.5594,7.567,7.4212,7.4749,3308800.0
2005-08-30 10:00:00,9.74,9.76,9.71,9.72,2598400.0,7.4749,7.4903,7.4519,7.4596,2598400.0
2005-08-30 10:30:00,9.72,9.74,9.69,9.73,1217600.0,7.4596,7.4749,7.4366,7.4673,1217600.0
2005-08-30 11:00:00,9.73,9.74,9.71,9.73,1289600.0,7.4673,7.4749,7.4519,7.4673,1289600.0
2005-08-30 11:30:00,9.73,9.73,9.71,9.71,820000.0,7.4673,7.4673,7.4519,7.4519,820000.0
2005-08-30 12:00:00,9.71,9.73,9.69,9.71,1703200.0,7.4519,7.4673,7.4366,7.4519,1703200.0
2005-08-30 12:30:00,9.71,9.72,9.7,9.72,925600.0,7.4519,7.4596,7.4442,7.4596,925600.0
2005-08-30 13:00:00,9.71,9.72,9.7,9.71,796800.0,7.4519,7.4596,7.4442,7.4519,796800.0
2005-08-30 13:30:00,9.71,9.73,9.71,9.72,707200.0,7.4519,7.4673,7.4519,7.4596,707200.0
2005-08-30 14:00:00,9.71,9.73,9.71,9.72,984000.0,7.4519,7.4673,7.4519,7.4596,984000.0
2005-08-30 14:30:00,9.72,9.73,9.7,9.72,1150400.0,7.4596,7.4673,7.4442,7.4596,1150400.0
2005-08-30 15:00:00,9.72,9.75,9.71,9.74,2269600.0,7.4596,7.4826,7.4519,7.4749,2269600.0
2005-08-30 15:30:00,9.74,9.79,9.74,9.79,2174400.0,7.4749,7.5133,7.4749,7.5133,2174400.0
2005-08-31 09:30:00,9.79,9.87,9.79,9.82,829600.0,7.5133,7.5747,7.5133,7.5363,829600.0
2005-08-31 10:00:00,9.82,9.82,9.72,9.74,1188000.0,7.5363,7.5363,7.4596,7.4749,1188000.0
2005-08-31 10:30:00,9.74,9.8,9.73,9.76,827200.0,7.4749,7.521,7.4673,7.4903,827200.0
2005-08-31 11:00:00,9.77,9.82,9.76,9.79,708800.0,7.498,7.5363,7.4903,7.5133,708800.0
2005-08-31 11:30:00,9.8,9.81,9.79,9.8,306400.0,7.521,7.5287,7.5133,7.521,306400.0
2005-08-31 12:00:00,9.8,9.8,9.74,9.75,516800.0,7.521,7.521,7.4749,7.4826,516800.0
2005-08-31 12:30:00,9.75,9.76,9.74,9.74,506400.0,7.4826,7.4903,7.4749,7.4749,506400.0
2005-08-31 13:00:00,9.74,9.79,9.73,9.79,436000.0,7.4749,7.5133,7.4673,7.5133,436000.0
2005-08-31 13:30:00,9.79,9.8,9.77,9.79,517600.0,7.5133,7.521,7.498,7.5133,517600.0
2005-08-31 14:00:00,9.79,9.79,9.76,9.77,462400.0,7.5133,7.5133,7.4903,7.498,462400.0
2005-08-31 14:30:00,9.77,9.81,9.76,9.8,406400.0,7.498,7.5287,7.4903,7.521,406400.0
2005-08-31 15:00:00,9.8,9.82,9.79,9.82,556800.0,7.521,7.5363,7.5133,7.5363,556800.0
2005-08-31 15:30:00,9.83,9.87,9.82,9.87,1590400.0,7.544,7.5747,7.5363,7.5747,1590400.0
2005-09-01 09:30:00,9.86,9.9,9.83,9.87,837600.0,7.567,7.5977,7.544,7.5747,837600.0
2005-09-01 10:00:00,9.87,9.88,9.8,9.82,969600.0,7.5747,7.5824,7.521,7.5363,969600.0
2005-09-01 10:30:00,9.82,9.82,9.8,9.82,789600.0,7.5363,7.5363,7.521,7.5363,789600.0
2005-09-01 11:00:00,9.82,9.84,9.81,9.83,636800.0,7.5363,7.5517,7.5287,7.544,636800.0
2005-09-01 11:30:00,9.83,9.9,9.82,9.89,652800.0,7.544,7.5977,7.5363,7.5901,652800.0
2005-09-01 12:00:00,9.89,9.89,9.87,9.88,589600.0,7.5901,7.5901,7.5747,7.5824,589600.0
2005-09-01 12:30:00,9.88,9.88,9.85,9.85,964000.0,7.5824,7.5824,7.5594,7.5594,964000.0
2005-09-01 13:00:00,9.85,9.86,9.83,9.84,572000.0,7.5594,7.567,7.544,7.5517,572000.0
2005-09-01 13:30:00,9.84,9.84,9.78,9.78,567200.0,7.5517,7.5517,7.5056,7.5056,567200.0
2005-09-01 14:00:00,9.79,9.8,9.76,9.8,704800.0,7.5133,7.521,7.4903,7.521,704800.0
2005-09-01 14:30:00,9.8,9.83,9.79,9.81,513600.0,7.521,7.544,7.5133,7.5287,513600.0
2005-09-01 15:00:00,9.81,9.82,9.8,9.8,653600.0,7.5287,7.5363,7.521,7.521,653600.0
2005-09-01 15:30:00,9.8,9.8,9.78,9.78,1315200.0,7.521,7.521,7.5056,7.5056,1315200.0
2005-09-02 09:30:00,9.81,9.86,9.78,9.8,748800.0,7.5287,7.567,7.5056,7.521,748800.0
2005-09-02 10:00:00,9.8,9.8,9.74,9.75,764800.0,7.521,7.521,7.4749,7.4826,764800.0
2005-09-02 10:30:00,9.75,9.75,9.72,9.75,928800.0,7.4826,7.4826,7.4596,7.4826,928800.0
2005-09-02 11:00:00,9.75,9.76,9.71,9.72,720800.0,7.4826,7.4903,7.4519,7.4596,720800.0
2005-09-02 11:30:00,9.71,9.72,9.67,9.68,714400.0,7.4519,7.4596,7.4212,7.4289,714400.0
2005-09-02 12:00:00,9.67,9.72,9.67,9.67,546400.0,7.4212,7.4596,7.4212,7.4212,546400.0
2005-09-02 12:30:00,9.67,9.79,9.66,9.66,583200.0,7.4212,7.5133,7.4135,7.4135,583200.0
2005-09-02 13:00:00,9.66,9.68,9.65,9.68,714400.0,7.4135,7.4289,7.4059,7.4289,714400.0
2005-09-02 13:30:00,9.68,9.69,9.67,9.67,701600.0,7.4289,7.4366,7.4212,7.4212,701600.0
2005-09-02 14:00:00,9.67,9.67,9.65,9.67,1002400.0,7.4212,7.4212,7.4059,7.4212,1002400.0
2005-09-02 14:30:00,9.67,9.67,9.66,9.66,868000.0,7.4212,7.4212,7.4135,7.4135,868000.0
2005-09-02 15:00:00,9.66,9.66,9.64,9.65,1467200.0,7.4135,7.4135,7.3982,7.4059,1467200.0
2005-09-02 15:30:00,9.65,9.66,9.62,9.63,2136000.0,7.4059,7.4135,7.3828,7.3905,2136000.0
2005-09-06 09:30:00,9.63,9.72,9.63,9.71,1337600.0,7.3905,7.4596,7.3905,7.4519,1337600.0
2005-09-06 10:00:00,9.71,9.72,9.63,9.66,1590400.0,7.4519,7.4596,7.3905,7.4135,1590400.0
2005-09-06 10:30:00,9.66,9.71,9.66,9.67,1293600.0,7.4135,7.4519,7.4135,7.4212,1293600.0
2005-09-06 11:00:00,9.67,9.68,9.65,9.65,1602400.0,7.4212,7.4289,7.4059,7.4059,1602400.0
2005-09-06 11:30:00,9.65,9.69,9.6,9.6,1759200.0,7.4059,7.4366,7.3675,7.3675,1759200.0
2005-09-06 12:00:00,9.59,9.64,9.57,9.64,1563200.0,7.3598,7.3982,7.3445,7.3982,1563200.0
2005-09-06 12:30:00,9.64,9.68,9.63,9.68,949600.0,7.3982,7.4289,7.3905,7.4289,949600.0
2005-09-06 13:00:00,9.68,9.71,9.68,9.7,660800.0,7.4289,7.4519,7.4289,7.4442,660800.0
2005-09-06 13:30:00,9.7,9.71,9.68,9.71,1031200.0,7.4442,7.4519,7.4289,7.4519,1031200.0
2005-09-06 14:00:00,9.71,9.75,9.69,9.69,870400.0,7.4519,7.4826,7.4366,7.4366,870400.0
2005-09-06 14:30:00,9.69,9.72,9.68,9.72,799200.0,7.4366,7.4596,7.4289,7.4596,799200.0
2005-09-06 15:00:00,9.72,9.73,9.72,9.73,1042400.0,7.4596,7.4673,7.4596,7.4673,1042400.0
2005-09-06 15:30:00,9.73,9.75,9.72,9.74,1938400.0,7.4673,7.4826,7.4596,7.4749,1938400.0
2005-09-07 09:30:00,9.79,9.79,9.67,9.69,2364800.0,7.5133,7.5133,7.4212,7.4366,2364800.0
2005-09-07 10:00:00,9.7,9.71,9.63,9.63,1784000.0,7.4442,7.4519,7.3905,7.3905,1784000.0
2005-09-07 10:30:00,9.63,9.69,9.63,9.69,1722400.0,7.3905,7.4366,7.3905,7.4366,1722400.0
2005-09-07 11:00:00,9.69,9.72,9.67,9.69,3575200.0,7.4366,7.4596,7.4212,7.4366,3575200.0
2005-09-07 11:30:00,9.69,9.71,9.69,9.7,858400.0,7.4366,7.4519,7.4366,7.4442,858400.0
2005-09-07 12:00:00,9.69,9.7,9.68,9.68,1704800.0,7.4366,7.4442,7.4289,7.4289,1704800.0
2005-09-07 12:30:00,9.68,9.7,9.68,9.68,1069600.0,7.4289,7.4442,7.4289,7.4289,1069600.0
2005-09-07 13:00:00,9.68,9.69,9.66,9.67,1013600.0,7.4289,7.4366,7.4135,7.4212,1013600.0
2005-09-07 13:30:00,9.67,9.68,9.64,9.65,808000.0,7.4212,7.4289,7.3982,7.4059,808000.0
2005-09-07 14:00:00,9.65,9.65,9.63,9.63,1674400.0,7.4059,7.4059,7.3905,7.3905,1674400.0
2005-09-07 14:30:00,9.63,9.65,9.63,9.63,1598400.0,7.3905,7.4059,7.3905,7.3905,1598400.0
2005-09-07 15:00:00,9.64,9.64,9.62,9.62,1810400.0,7.3982,7.3982,7.3828,7.3828,1810400.0
2005-09-07 15:30:00,9.63,9.63,9.62,9.63,3372800.0,7.3905,7.3905,7.3828,7.3905,3372800.0
2005-09-08 09:30:00,9.63,9.66,9.6,9.63,2521600.0,7.414,7.4371,7.391,7.414,2521600.0
2005-09-08 10:00:00,9.64,9.69,9.63,9.69,3623200.0,7.4217,7.4602,7.414,7.4602,3623200.0
2005-09-08 10:30:00,9.69,9.72,9.65,9.66,2649600.0,7.4602,7.4833,7.4294,7.4371,2649600.0
2005-09-08 11:00:00,9.67,9.69,9.65,9.68,640000.0,7.4448,7.4602,7.4294,7.4525,640000.0
2005-09-08 11:30:00,9.68,9.71,9.68,9.69,712800.0,7.4525,7.4756,7.4525,7.4602,712800.0
2005-09-08 12:00:00,9.7,9.73,9.7,9.72,1740800.0,7.4679,7.491,7.4679,7.4833,1740800.0
2005-09-08 12:30:00,9.72,9.73,9.71,9.72,1405600.0,7.4833,7.491,7.4756,7.4833,1405600.0
2005-09-08 13:00:00,9.72,9.72,9.71,9.72,704800.0,7.4833,7.4833,7.4756,7.4833,704800.0
2005-09-08 13:30:00,9.72,9.72,9.7,9.71,779200.0,7.4833,7.4833,7.4679,7.4756,779200.0
2005-09-08 14:00:00,9.71,9.72,9.71,9.72,1211200.0,7.4756,7.4833,7.4756,7.4833,1211200.0
2005-09-08 14:30:00,9.72,9.77,9.72,9.77,2696000.0,7.4833,7.5218,7.4833,7.5218,2696000.0
2005-09-08 15:00:00,9.76,9.84,9.76,9.82,5372800.0,7.5141,7.5757,7.5141,7.5603,5372800.0
2005-09-08 15:30:00,9.82,9.84,9.78,9.81,3663200.0,7.5603,7.5757,7.5295,7.5526,3663200.0
2005-09-09 09:30:00,9.83,9.9,9.83,9.88,2176800.0,7.568,7.6219,7.568,7.6065,2176800.0
2005-09-09 10:00:00,9.88,9.9,9.87,9.89,1364800.0,7.6065,7.6219,7.5988,7.6142,1364800.0
2005-09-09 10:30:00,9.89,9.9,9.86,9.88,1157600.0,7.6142,7.6219,7.5911,7.6065,1157600.0
2005-09-09 11:00:00,9.88,9.9,9.88,9.88,1036000.0,7.6065,7.6219,7.6065,7.6065,1036000.0
2005-09-09 11:30:00,9.88,9.91,9.88,9.91,720000.0,7.6065,7.6296,7.6065,7.6296,720000.0
2005-09-09 12:00:00,9.91,9.92,9.89,9.9,840000.0,7.6296,7.6373,7.6142,7.6219,840000.0
2005-09-09 12:30:00,9.9,9.92,9.9,9.91,1096000.0,7.6219,7.6373,7.6219,7.6296,1096000.0
2005-09-09 13:00:00,9.91,9.91,9.87,9.88,1413600.0,7.6296,7.6296,7.5988,7.6065,1413600.0
2005-09-09 13:30:00,9.88,9.88,9.86,9.87,866400.0,7.6065,7.6065,7.5911,7.5988,866400.0
2005-09-09 14:00:00,9.87,9.88,9.86,9.87,700000.0,7.5988,7.6065,7.5911,7.5988,700000.0
2005-09-09 14:30:00,9.87,9.88,9.85,9.86,1276800.0,7.5988,7.6065,7.5834,7.5911,1276800.0
2005-09-09 15:00:00,9.86,9.87,9.85,9.86,1150400.0,7.5911,7.5988,7.5834,7.5911,1150400.0
2005-09-09 15:30:00,9.86,9.86,9.81,9.82,2561600.0,7.5911,7.5911,7.5526,7.5603,2561600.0
2005-09-12 09:30:00,9.87,9.88,9.84,9.87,1959200.0,7.5988,7.6065,7.5757,7.5988,1959200.0
2005-09-12 10:00:00,9.87,9.89,9.86,9.89,1908000.0,7.5988,7.6142,7.5911,7.6142,1908000.0
2005-09-12 10:30:00,9.89,9.93,9.89,9.93,1540800.0,7.6142,7.645,7.6142,7.645,1540800.0
2005-09-12 11:00:00,9.93,9.94,9.92,9.93,1173600.0,7.645,7.6527,7.6373,7.645,1173600.0
2005-09-12 11:30:00,9.93,9.94,9.92,9.92,1324800.0,7.645,7.6527,7.6373,7.6373,1324800.0
2005-09-12 12:00:00,9.92,10.03,9.92,10.03,1118400.0,7.6373,7.722,7.6373,7.722,1118400.0
2005-09-12 12:30:00,10.03,10.08,10.03,10.05,2539200.0,7.722,7.7605,7.722,7.7374,2539200.0
2005-09-12 13:00:00,10.04,10.12,10.04,10.09,1281600.0,7.7297,7.7913,7.7297,7.7682,1281600.0
2005-09-12 13:30:00,10.09,10.1,10.04,10.05,1742400.0,7.7682,7.7759,7.7297,7.7374,1742400.0
2005-09-12 14:00:00,10.05,10.06,10.03,10.04,1113600.0,7.7374,7.7451,7.722,7.7297,1113600.0
2005-09-12 14:30:00,10.03,10.05,10.01,10.04,1176800.0,7.722,7.7374,7.7066,7.7297,1176800.0
2005-09-12 15:00:00,10.04,10.04,10.02,10.03,1656000.0,7.7297,7.7297,7.7143,7.722,1656000.0
2005-09-12 15:30:00,10.03,10.03,9.99,10.0,3412800.0,7.722,7.722,7.6912,7.6989,3412800.0
2005-09-13 09:30:00,10.08,10.2,10.06,10.08,3131200.0,7.7605,7.8529,7.7451,7.7605,3131200.0
2005-09-13 10:00:00,10.08,10.13,10.06,10.09,3120000.0,7.7605,7.799,7.7451,7.7682,3120000.0
2005-09-13 10:30:00,10.09,10.1,10.03,10.06,1698400.0,7.7682,7.7759,7.722,7.7451,1698400.0
2005-09-13 11:00:00,10.06,10.07,10.02,10.03,1211200.0,7.7451,7.7528,7.7143,7.722,1211200.0
2005-09-13 11:30:00,10.03,10.03,9.99,9.99,791200.0,7.722,7.722,7.6912,7.6912,791200.0
2005-09-13 12:00:00,9.99,9.99,9.93,9.95,1308800.0,7.6912,7.6912,7.645,7.6604,1308800.0
2005-09-13 12:30:00,9.95,9.98,9.95,9.98,1018400.0,7.6604,7.6835,7.6604,7.6835,1018400.0
2005-09-13 13:00:00,9.98,9.98,9.95,9.96,816000.0,7.6835,7.6835,7.6604,7.6681,816000.0
2005-09-13 13:30:00,9.96,9.96,9.92,9.93,469600.0,7.6681,7.6681,7.6373,7.645,469600.0
2005-09-13 14:00:00,9.93,9.95,9.91,9.92,1796000.0,7.645,7.6604,7.6296,7.6373,1796000.0
2005-09-13 14:30:00,9.93,9.94,9.9,9.93,1642400.0,7.645,7.6527,7.6219,7.645,1642400.0
2005-09-13 15:00:00,9.93,9.93,9.9,9.93,1372800.0,7.645,7.645,7.6219,7.645,1372800.0
2005-09-13 15:30:00,9.93,9.98,9.91,9.92,2112800.0,7.645,7.6835,7.6296,7.6373,2112800.0
2005-09-14 09:30:00,9.91,9.94,9.84,9.84,2237600.0,7.6296,7.6527,7.5757,7.5757,2237600.0
2005-09-14 10:00:00,9.85,9.88,9.82,9.87,1641600.0,7.5834,7.6065,7.5603,7.5988,1641600.0
2005-09-14 10:30:00,9.87,9.89,9.87,9.88,988800.0,7.5988,7.6142,7.5988,7.6065,988800.0
2005-09-14 11:00:00,9.88,9.89,9.85,9.85,836000.0,7.6065,7.6142,7.5834,7.5834,836000.0
2005-09-14 11:30:00,9.85,9.88,9.84,9.87,993600.0,7.5834,7.6065,7.5757,7.5988,993600.0
2005-09-14 12:00:00,9.87,9.89,9.87,9.88,1270400.0,7.5988,7.6142,7.5988,7.6065,1270400.0
2005-09-14 12:30:00,9.87,9.88,9.86,9.87,1500000.0,7.5988,7.6065,7.5911,7.5988,1500000.0
2005-09-14 13:00:00,9.87,9.88,9.86,9.87,1086400.0,7.5988,7.6065,7.5911,7.5988,1086400.0
2005-09-14 13:30:00,9.87,9.87,9.85,9.85,1188000.0,7.5988,7.5988,7.5834,7.5834,1188000.0
2005-09-14 14:00:00,9.86,9.91,9.8,9.82,1456800.0,7.5911,7.6296,7.5449,7.5603,1456800.0
2005-09-14 14:30:00,9.82,9.83,9.8,9.8,1148800.0,7.5603,7.568,7.5449,7.5449,1148800.0
2005-09-14 15:00:00,9.8,9.81,9.79,9.81,1442400.0,7.5449,7.5526,7.5372,7.5526,1442400.0
2005-09-14 15:30:00,9.81,9.84,9.8,9.81,2619200.0,7.5526,7.5757,7.5449,7.5526,2619200.0
2005-09-15 09:30:00,9.84,9.89,9.83,9.86,2697600.0,7.5757,7.6142,7.568,7.5911,2697600.0
2005-09-15 10:00:00,9.87,9.87,9.82,9.82,2119200.0,7.5988,7.5988,7.5603,7.5603,2119200.0
2005-09-15 10:30:00,9.82,9.83,9.81,9.82,2248000.0,7.5603,7.568,7.5526,7.5603,2248000.0
2005-09-15 11:00:00,9.82,9.83,9.8,9.81,4248000.0,7.5603,7.568,7.5449,7.5526,4248000.0
2005-09-15 11:30:00,9.81,9.81,9.8,9.8,700000.0,7.5526,7.5526,7.5449,7.5449,700000.0
2005-09-15 12:00:00,9.8,9.83,9.8,9.83,2045600.0,7.5449,7.568,7.5449,7.568,2045600.0
2005-09-15 12:30:00,9.83,9.87,9.81,9.82,1604800.0,7.568,7.5988,7.5526,7.5603,1604800.0
2005-09-15 13:00:00,9.82,9.84,9.81,9.82,2127200.0,7.5603,7.5757,7.5526,7.5603,2127200.0
2005-09-15 13:30:00,9.82,9.83,9.81,9.81,796000.0,7.5603,7.568,7.5526,7.5526,796000.0
2005-09-15 14:00:00,9.81,9.85,9.8,9.84,1655200.0,7.5526,7.5834,7.5449,7.5757,1655200.0
2005-09-15 14:30:00,9.84,9.87,9.83,9.84,1329600.0,7.5757,7.5988,7.568,7.5757,1329600.0
2005-09-15 15:00:00,9.84,9.85,9.83,9.84,1292000.0,7.5757,7.5834,7.568,7.5757,1292000.0
2005-09-15 15:30:00,9.84,9.88,9.83,9.87,3925600.0,7.5757,7.6065,7.568,7.5988,3925600.0
2005-09-16 09:30:00,9.93,9.97,9.87,9.9,5845600.0,7.645,7.6758,7.5988,7.6219,5845600.0
2005-09-16 10:00:00,9.9,9.93,9.86,9.9,2674400.0,7.6219,7.645,7.5911,7.6219,2674400.0
2005-09-16 10:30:00,9.9,9.93,9.9,9.9,1980000.0,7.6219,7.645,7.6219,7.6219,1980000.0
2005-09-16 11:00:00,9.91,9.95,9.89,9.95,1407200.0,7.6296,7.6604,7.6142,7.6604,1407200.0
2005-09-16 11:30:00,9.95,9.96,9.88,9.88,1825600.0,7.6604,7.6681,7.6065,7.6065,1825600.0
2005-09-16 12:00:00,9.88,9.88,9.82,9.84,1318400.0,7.6065,7.6065,7.5603,7.5757,1318400.0
2005-09-16 12:30:00,9.84,9.87,9.82,9.84,2060000.0,7.5757,7.5988,7.5603,7.5757,2060000.0
2005-09-16 13:00:00,9.84,9.85,9.83,9.84,1931200.0,7.5757,7.5834,7.568,7.5757,1931200.0
2005-09-16 13:30:00,9.84,9.9,9.84,9.87,2137600.0,7.5757,7.6219,7.5757,7.5988,2137600.0
2005-09-16 14:00:00,9.88,9.89,9.87,9.88,2359200.0,7.6065,7.6142,7.5988,7.6065,2359200.0
2005-09-16 14:30:00,9.88,9.89,9.86,9.87,2323200.0,7.6065,7.6142,7.5911,7.5988,2323200.0
2005-09-16 15:00:00,9.87,9.91,9.87,9.89,5918400.0,7.5988,7.6296,7.5988,7.6142,5918400.0
2005-09-16 15:30:00,9.89,9.89,9.8,9.83,7822400.0,7.6142,7.6142,7.5449,7.568,7822400.0
2005-09-19 09:30:00,10.45,10.66,10.45,10.56,24698400.0,8.0454,8.207,8.0454,8.13,24698400.0
2005-09-19 10:00:00,10.56,10.59,10.5,10.54,11653600.0,8.13,8.1531,8.0839,8.1147,11653600.0
2005-09-19 10:30:00,10.54,10.6,10.5,10.55,5096000.0,8.1147,8.1608,8.0839,8.1223,5096000.0
2005-09-19 11:00:00,10.55,10.56,10.45,10.47,4914400.0,8.1223,8.13,8.0454,8.0608,4914400.0
2005-09-19 11:30:00,10.47,10.47,10.41,10.41,5434400.0,8.0608,8.0608,8.0146,8.0146,5434400.0
2005-09-19 12:00:00,10.41,10.41,10.29,10.29,6797600.0,8.0146,8.0146,7.9222,7.9222,6797600.0
2005-09-19 12:30:00,10.29,10.37,10.24,10.34,5144800.0,7.9222,7.9838,7.8837,7.9607,5144800.0
2005-09-19 13:00:00,10.34,10.42,10.33,10.4,2314400.0,7.9607,8.0223,7.953,8.0069,2314400.0
2005-09-19 13:30:00,10.4,10.42,10.36,10.4,2492800.0,8.0069,8.0223,7.9761,8.0069,2492800.0
2005-09-19 14:00:00,10.4,10.43,10.36,10.38,1836000.0,8.0069,8.03,7.9761,7.9915,1836000.0
2005-09-19 14:30:00,10.38,10.41,10.36,10.38,2544800.0,7.9915,8.0146,7.9761,7.9915,2544800.0
2005-09-19 15:00:00,10.38,10.38,10.33,10.35,3424000.0,7.9915,7.9915,7.953,7.9684,3424000.0
2005-09-19 15:30:00,10.35,10.44,10.34,10.43,4004000.0,7.9684,8.0377,7.9607,8.03,4004000.0
2005-09-20 09:30:00,10.49,10.49,10.36,10.38,2909600.0,8.0762,8.0762,7.9761,7.9915,2909600.0
2005-09-20 10:00:00,10.38,10.38,10.34,10.37,1736000.0,7.9915,7.9915,7.9607,7.9838,1736000.0
2005-09-20 10:30:00,10.37,10.37,10.33,10.35,1995200.0,7.9838,7.9838,7.953,7.9684,1995200.0
2005-09-20 11:00:00,10.36,10.37,10.33,10.34,2536000.0,7.9761,7.9838,7.953,7.9607,2536000.0
2005-09-20 11:30:00,10.34,10.35,10.33,10.33,1364800.0,7.9607,7.9684,7.953,7.953,1364800.0
2005-09-20 12:00:00,10.34,10.34,10.25,10.26,2280000.0,7.9607,7.9607,7.8914,7.8991,2280000.0
2005-09-20 12:30:00,10.26,10.28,10.25,10.25,1584800.0,7.8991,7.9145,7.8914,7.8914,1584800.0
2005-09-20 13:00:00,10.25,10.25,10.19,10.21,2123200.0,7.8914,7.8914,7.8452,7.8606,2123200.0
2005-09-20 13:30:00,10.21,10.21,10.14,10.17,1537600.0,7.8606,7.8606,7.8067,7.8298,1537600.0
2005-09-20 14:00:00,10.17,10.18,10.14,10.16,1865600.0,7.8298,7.8375,7.8067,7.8221,1865600.0
2005-09-20 14:30:00,10.16,10.21,10.12,10.12,3289600.0,7.8221,7.8606,7.7913,7.7913,3289600.0
2005-09-20 15:00:00,10.13,10.13,10.03,10.04,4409600.0,7.799,7.799,7.722,7.7297,4409600.0
2005-09-20 15:30:00,10.04,10.06,9.95,10.0,7812800.0,7.7297,7.7451,7.6604,7.6989,7812800.0
2005-09-21 09:30:00,10.03,10.05,9.94,9.95,2647200.0,7.722,7.7374,7.6527,7.6604,2647200.0
2005-09-21 10:00:00,9.95,10.05,9.95,10.05,3062400.0,7.6604,7.7374,7.6604,7.7374,3062400.0
2005-09-21 10:30:00,10.05,10.09,10.03,10.07,2066400.0,7.7374,7.7682,7.722,7.7528,2066400.0
2005-09-21 11:00:00,10.07,10.08,10.02,10.06,1243200.0,7.7528,7.7605,7.7143,7.7451,1243200.0
2005-09-21 11:30:00,10.06,10.11,10.06,10.08,1856800.0,7.7451,7.7836,7.7451,7.7605,1856800.0
2005-09-21 12:00:00,10.08,10.11,10.06,10.06,1490400.0,7.7605,7.7836,7.7451,7.7451,1490400.0
2005-09-21 12:30:00,10.07,10.09,10.06,10.09,1116800.0,7.7528,7.7682,7.7451,7.7682,1116800.0
2005-09-21 13:00:00,10.09,10.1,10.05,10.06,711200.0,7.7682,7.7759,7.7374,7.7451,711200.0
2005-09-21 13:30:00,10.06,10.06,10.0,10.02,620000.0,7.7451,7.7451,7.6989,7.7143,620000.0
2005-09-21 14:00:00,10.02,10.02,9.99,9.99,707200.0,7.7143,7.7143,7.6912,7.6912,707200.0
2005-09-21 14:30:00,9.99,10.0,9.97,9.98,971200.0,7.6912,7.6989,7.6758,7.6835,971200.0
2005-09-21 15:00:00,9.98,10.0,9.95,9.99,1616000.0,7.6835,7.6989,7.6604,7.6912,1616000.0
2005-09-21 15:30:00,9.99,9.99,9.92,9.93,2055200.0,7.6912,7.6912,7.6373,7.645,2055200.0
2005-09-22 09:30:00,10.0,10.03,9.99,10.02,2025600.0,7.6989,7.722,7.6912,7.7143,2025600.0
2005-09-22 10:00:00,10.02,10.1,10.02,10.05,2997600.0,7.7143,7.7759,7.7143,7.7374,2997600.0
2005-09-22 10:30:00,10.05,10.09,10.03,10.03,1244000.0,7.7374,7.7682,7.722,7.722,1244000.0
2005-09-22 11:00:00,10.03,10.07,10.03,10.06,1556000.0,7.722,7.7528,7.722,7.7451,1556000.0
2005-09-22 11:30:00,10.06,10.08,10.04,10.08,828800.0,7.7451,7.7605,7.7297,7.7605,828800.0
2005-09-22 12:00:00,10.08,10.09,10.04,10.06,804000.0,7.7605,7.7682,7.7297,7.7451,804000.0
2005-09-22 12:30:00,10.05,10.09,10.04,10.09,799200.0,7.7374,7.7682,7.7297,7.7682,799200.0
2005-09-22 13:00:00,10.08,10.15,10.07,10.15,1168000.0,7.7605,7.8144,7.7528,7.8144,1168000.0
2005-09-22 13:30:00,10.15,10.16,10.13,10.15,1103200.0,7.8144,7.8221,7.799,7.8144,1103200.0
2005-09-22 14:00:00,10.15,10.17,10.13,10.13,1507200.0,7.8144,7.8298,7.799,7.799,1507200.0
2005-09-22 14:30:00,10.13,10.15,10.11,10.12,1150400.0,7.799,7.8144,7.7836,7.7913,1150400.0
2005-09-22 15:00:00,10.12,10.17,10.11,10.15,1265600.0,7.7913,7.8298,7.7836,7.8144,1265600.0
2005-09-22 15:30:00,10.15,10.15,10.11,10.13,1820000.0,7.8144,7.8144,7.7836,7.799,1820000.0
2005-09-23 09:30:00,10.07,10.14,10.03,10.09,1337600.0,7.7528,7.8067,7.722,7.7682,1337600.0
2005-09-23 10:00:00,10.09,10.09,10.03,10.05,706400.0,7.7682,7.7682,7.722,7.7374,706400.0
2005-09-23 10:30:00,10.05,10.05,9.96,10.03,1060000.0,7.7374,7.7374,7.6681,7.722,1060000.0
2005-09-23 11:00:00,10.03,10.05,10.02,10.05,765600.0,7.722,7.7374,7.7143,7.7374,765600.0
2005-09-23 11:30:00,10.05,10.15,10.05,10.14,1050400.0,7.7374,7.8144,7.7374,7.8067,1050400.0
2005-09-23 12:00:00,10.15,10.15,10.14,10.14,704000.0,7.8144,7.8144,7.8067,7.8067,704000.0
2005-09-23 12:30:00,10.14,10.15,10.13,10.15,649600.0,7.8067,7.8144,7.799,7.8144,649600.0
2005-09-23 13:00:00,10.15,10.18,10.14,10.18,1214400.0,7.8144,7.8375,7.8067,7.8375,1214400.0
2005-09-23 13:30:00,10.18,10.24,10.18,10.24,1329600.0,7.8375,7.8837,7.8375,7.8837,1329600.0
2005-09-23 14:00:00,10.23,10.24,10.21,10.22,1141600.0,7.876,7.8837,7.8606,7.8683,1141600.0
2005-09-23 14:30:00,10.22,10.22,10.19,10.19,787200.0,7.8683,7.8683,7.8452,7.8452,787200.0
2005-09-23 15:00:00,10.19,10.19,10.15,10.17,955200.0,7.8452,7.8452,7.8144,7.8298,955200.0
2005-09-23 15:30:00,10.17,10.17,10.15,10.16,996000.0,7.8298,7.8298,7.8144,7.8221,996000.0
2005-09-26 09:30:00,10.28,10.31,10.22,10.25,1967200.0,7.9145,7.9376,7.8683,7.8914,1967200.0
2005-09-26 10:00:00,10.25,10.27,10.23,10.25,914400.0,7.8914,7.9068,7.876,7.8914,914400.0
2005-09-26 10:30:00,10.26,10.26,10.21,10.22,1230400.0,7.8991,7.8991,7.8606,7.8683,1230400.0
2005-09-26 11:00:00,10.22,10.24,10.2,10.24,541600.0,7.8683,7.8837,7.8529,7.8837,541600.0
2005-09-26 11:30:00,10.24,10.25,10.23,10.25,767200.0,7.8837,7.8914,7.876,7.8914,767200.0
2005-09-26 12:00:00,10.25,10.28,10.23,10.24,468800.0,7.8914,7.9145,7.876,7.8837,468800.0
2005-09-26 12:30:00,10.24,10.24,10.22,10.23,814400.0,7.8837,7.8837,7.8683,7.876,814400.0
2005-09-26 13:00:00,10.23,10.23,10.18,10.2,1128800.0,7.876,7.876,7.8375,7.8529,1128800.0
2005-09-26 13:30:00,10.2,10.21,10.17,10.2,892000.0,7.8529,7.8606,7.8298,7.8529,892000.0
2005-09-26 14:00:00,10.2,10.2,10.17,10.18,873600.0,7.8529,7.8529,7.8298,7.8375,873600.0
2005-09-26 14:30:00,10.18,10.18,10.14,10.16,820800.0,7.8375,7.8375,7.8067,7.8221,820800.0
2005-09-26 15:00:00,10.16,10.17,10.15,10.16,688800.0,7.8221,7.8298,7.8144,7.8221,688800.0
2005-09-26 15:30:00,10.17,10.19,10.17,10.18,2739200.0,7.8298,7.8452,7.8298,7.8375,2739200.0
2005-09-27 09:30:00,10.23,10.25,10.21,10.22,1007200.0,7.876,7.8914,7.8606,7.8683,1007200.0
2005-09-27 10:00:00,10.22,10.23,10.18,10.19,944800.0,7.8683,7.876,7.8375,7.8452,944800.0
2005-09-27 10:30:00,10.18,10.2,10.17,10.19,687200.0,7.8375,7.8529,7.8298,7.8452,687200.0
2005-09-27 11:00:00,10.19,10.22,10.19,10.21,332800.0,7.8452,7.8683,7.8452,7.8606,332800.0
2005-09-27 11:30:00,10.21,10.22,10.2,10.21,352000.0,7.8606,7.8683,7.8529,7.8606,352000.0
2005-09-27 12:00:00,10.2,10.22,10.2,10.2,520000.0,7.8529,7.8683,7.8529,7.8529,520000.0
2005-09-27 12:30:00,10.2,10.21,10.19,10.2,367200.0,7.8529,7.8606,7.8452,7.8529,367200.0
2005-09-27 13:00:00,10.2,10.21,10.19,10.2,560000.0,7.8529,7.8606,7.8452,7.8529,560000.0
2005-09-27 13:30:00,10.2,10.22,10.19,10.21,557600.0,7.8529,7.8683,7.8452,7.8606,557600.0
2005-09-27 14:00:00,10.21,10.23,10.2,10.21,1536000.0,7.8606,7.876,7.8529,7.8606,1536000.0
2005-09-27 14:30:00,10.21,10.25,10.21,10.25,736800.0,7.8606,7.8914,7.8606,7.8914,736800.0
2005-09-27 15:00:00,10.25,10.26,10.23,10.23,1118400.0,7.8914,7.8991,7.876,7.876,1118400.0
2005-09-27 15:30:00,10.23,10.23,10.18,10.2,1295200.0,7.876,7.876,7.8375,7.8529,1295200.0
2005-09-28 09:30:00,10.21,10.24,10.18,10.24,1224000.0,7.8606,7.8837,7.8375,7.8837,1224000.0
2005-09-28 10:00:00,10.25,10.25,10.18,10.19,771200.0,7.8914,7.8914,7.8375,7.8452,771200.0
2005-09-28 10:30:00,10.19,10.23,10.19,10.2,558400.0,7.8452,7.876,7.8452,7.8529,558400.0
2005-09-28 11:00:00,10.2,10.21,10.19,10.21,1071200.0,7.8529,7.8606,7.8452,7.8606,1071200.0
2005-09-28 11:30:00,10.21,10.21,10.17,10.17,855200.0,7.8606,7.8606,7.8298,7.8298,855200.0
2005-09-28 12:00:00,10.17,10.18,10.14,10.17,1096000.0,7.8298,7.8375,7.8067,7.8298,1096000.0
2005-09-28 12:30:00,10.16,10.19,10.16,10.16,591200.0,7.8221,7.8452,7.8221,7.8221,591200.0
2005-09-28 13:00:00,10.16,10.18,10.16,10.18,843200.0,7.8221,7.8375,7.8221,7.8375,843200.0
2005-09-28 13:30:00,10.18,10.18,10.16,10.18,856000.0,7.8375,7.8375,7.8221,7.8375,856000.0
2005-09-28 14:00:00,10.18,10.21,10.16,10.2,856800.0,7.8375,7.8606,7.8221,7.8529,856800.0
2005-09-28 14:30:00,10.2,10.21,10.18,10.19,500800.0,7.8529,7.8606,7.8375,7.8452,500800.0
2005-09-28 15:00:00,10.19,10.2,10.16,10.17,544000.0,7.8452,7.8529,7.8221,7.8298,544000.0
2005-09-28 15:30:00,10.17,10.18,10.16,10.16,661600.0,7.8298,7.8375,7.8221,7.8221,661600.0
2005-09-29 09:30:00,10.16,10.16,10.09,10.1,3280000.0,7.8221,7.8221,7.7682,7.7759,3280000.0
2005-09-29 10:00:00,10.1,10.12,10.08,10.12,1631200.0,7.7759,7.7913,7.7605,7.7913,1631200.0
2005-09-29 10:30:00,10.12,10.15,10.09,10.09,852800.0,7.7913,7.8144,7.7682,7.7682,852800.0
2005-09-29 11:00:00,10.1,10.12,10.09,10.12,555200.0,7.7759,7.7913,7.7682,7.7913,555200.0
2005-09-29 11:30:00,10.12,10.18,10.12,10.15,1003200.0,7.7913,7.8375,7.7913,7.8144,1003200.0
2005-09-29 12:00:00,10.15,10.15,10.1,10.12,1105600.0,7.8144,7.8144,7.7759,7.7913,1105600.0
2005-09-29 12:30:00,10.12,10.13,10.1,10.1,1107200.0,7.7913,7.799,7.7759,7.7759,1107200.0
2005-09-29 13:00:00,10.1,10.13,10.1,10.11,672000.0,7.7759,7.799,7.7759,7.7836,672000.0
2005-09-29 13:30:00,10.11,10.13,10.11,10.13,1398400.0,7.7836,7.799,7.7836,7.799,1398400.0
2005-09-29 14:00:00,10.13,10.14,10.12,10.13,517600.0,7.799,7.8067,7.7913,7.799,517600.0
2005-09-29 14:30:00,10.13,10.15,10.13,10.13,627200.0,7.799,7.8144,7.799,7.799,627200.0
2005-09-29 15:00:00,10.13,10.14,10.13,10.13,1449600.0,7.799,7.8067,7.799,7.799,1449600.0
2005-09-29 15:30:00,10.13,10.15,10.13,10.14,1720000.0,7.799,7.8144,7.799,7.8067,1720000.0
2005-09-30 09:30:00,10.14,10.14,10.12,10.14,1051200.0,7.8067,7.8067,7.7913,7.8067,1051200.0
2005-09-30 10:00:00,10.14,10.16,10.12,10.13,1012800.0,7.8067,7.8221,7.7913,7.799,1012800.0
2005-09-30 10:30:00,10.13,10.14,10.12,10.13,704000.0,7.799,7.8067,7.7913,7.799,704000.0
2005-09-30 11:00:00,10.13,10.13,10.12,10.13,542400.0,7.799,7.799,7.7913,7.799,542400.0
2005-09-30 11:30:00,10.13,10.15,10.13,10.14,1269600.0,7.799,7.8144,7.799,7.8067,1269600.0
2005-09-30 12:00:00,10.14,10.15,10.13,10.13,460800.0,7.8067,7.8144,7.799,7.799,460800.0
2005-09-30 12:30:00,10.13,10.15,10.13,10.15,297600.0,7.799,7.8144,7.799,7.8144,297600.0
2005-09-30 13:00:00,10.15,10.15,10.13,10.14,258400.0,7.8144,7.8144,7.799,7.8067,258400.0
2005-09-30 13:30:00,10.14,10.15,10.14,10.14,249600.0,7.8067,7.8144,7.8067,7.8067,249600.0
2005-09-30 14:00:00,10.15,10.17,10.14,10.16,1196000.0,7.8144,7.8298,7.8067,7.8221,1196000.0
2005-09-30 14:30:00,10.16,10.19,10.16,10.18,2204000.0,7.8221,7.8452,7.8221,7.8375,2204000.0
2005-09-30 15:00:00,10.18,10.2,10.18,10.19,1540000.0,7.8375,7.8529,7.8375,7.8452,1540000.0
2005-09-30 15:30:00,10.19,10.21,10.18,10.21,2369600.0,7.8452,7.8606,7.8375,7.8606,2369600.0
2005-10-03 09:30:00,10.26,10.3,10.21,10.28,2376000.0,7.8991,7.9299,7.8606,7.9145,2376000.0
2005-10-03 10:00:00,10.28,10.31,10.26,10.31,1872800.0,7.9145,7.9376,7.8991,7.9376,1872800.0
2005-10-03 10:30:00,10.31,10.33,10.3,10.3,2005600.0,7.9376,7.953,7.9299,7.9299,2005600.0
2005-10-03 11:00:00,10.3,10.32,10.3,10.3,949600.0,7.9299,7.9453,7.9299,7.9299,949600.0
2005-10-03 11:30:00,10.3,10.32,10.29,10.29,1195200.0,7.9299,7.9453,7.9222,7.9222,1195200.0
2005-10-03 12:00:00,10.29,10.29,10.28,10.28,1151200.0,7.9222,7.9222,7.9145,7.9145,1151200.0
2005-10-03 12:30:00,10.28,10.29,10.28,10.28,943200.0,7.9145,7.9222,7.9145,7.9145,943200.0
2005-10-03 13:00:00,10.29,10.3,10.28,10.29,1071200.0,7.9222,7.9299,7.9145,7.9222,1071200.0
2005-10-03 13:30:00,10.29,10.29,10.27,10.28,1000000.0,7.9222,7.9222,7.9068,7.9145,1000000.0
2005-10-03 14:00:00,10.28,10.29,10.26,10.28,1541600.0,7.9145,7.9222,7.8991,7.9145,1541600.0
2005-10-03 14:30:00,10.28,10.3,10.28,10.29,1087200.0,7.9145,7.9299,7.9145,7.9222,1087200.0
2005-10-03 15:00:00,10.29,10.29,10.28,10.29,1311200.0,7.9222,7.9222,7.9145,7.9222,1311200.0
2005-10-03 15:30:00,10.29,10.29,10.28,10.29,1928800.0,7.9222,7.9222,7.9145,7.9222,1928800.0
2005-10-04 09:30:00,10.33,10.41,10.33,10.41,1868800.0,7.953,8.0146,7.953,8.0146,1868800.0
2005-10-04 10:00:00,10.41,10.47,10.4,10.45,2401600.0,8.0146,8.0608,8.0069,8.0454,2401600.0
2005-10-04 10:30:00,10.45,10.5,10.44,10.47,1422400.0,8.0454,8.0839,8.0377,8.0608,1422400.0
2005-10-04 11:00:00,10.47,10.49,10.43,10.47,1205600.0,8.0608,8.0762,8.03,8.0608,1205600.0
2005-10-04 11:30:00,10.47,10.48,10.46,10.48,832800.0,8.0608,8.0685,8.0531,8.0685,832800.0
2005-10-04 12:00:00,10.48,10.48,10.47,10.47,767200.0,8.0685,8.0685,8.0608,8.0608,767200.0
2005-10-04 12:30:00,10.47,10.49,10.46,10.47,1382400.0,8.0608,8.0762,8.0531,8.0608,1382400.0
2005-10-04 13:00:00,10.47,10.49,10.47,10.47,880800.0,8.0608,8.0762,8.0608,8.0608,880800.0
2005-10-04 13:30:00,10.47,10.49,10.46,10.49,820000.0,8.0608,8.0762,8.0531,8.0762,820000.0
2005-10-04 14:00:00,10.49,10.49,10.46,10.46,1013600.0,8.0762,8.0762,8.0531,8.0531,1013600.0
2005-10-04 14:30:00,10.46,10.47,10.43,10.43,1493600.0,8.0531,8.0608,8.03,8.03,1493600.0
2005-10-04 15:00:00,10.43,10.43,10.35,10.38,1643200.0,8.03,8.03,7.9684,7.9915,1643200.0
2005-10-04 15:30:00,10.38,10.38,10.31,10.32,1343200.0,7.9915,7.9915,7.9376,7.9453,1343200.0
2005-10-05 09:30:00,10.33,10.36,10.27,10.35,952000.0,7.953,7.9761,7.9068,7.9684,952000.0
2005-10-05 10:00:00,10.35,10.37,10.32,10.32,2435200.0,7.9684,7.9838,7.9453,7.9453,2435200.0
2005-10-05 10:30:00,10.32,10.32,10.22,10.26,1091200.0,7.9453,7.9453,7.8683,7.8991,1091200.0
2005-10-05 11:00:00,10.26,10.29,10.25,10.25,900000.0,7.8991,7.9222,7.8914,7.8914,900000.0
2005-10-05 11:30:00,10.25,10.27,10.24,10.25,520800.0,7.8914,7.9068,7.8837,7.8914,520800.0
2005-10-05 12:00:00,10.25,10.26,10.24,10.25,546400.0,7.8914,7.8991,7.8837,7.8914,546400.0
2005-10-05 12:30:00,10.25,10.26,10.24,10.25,591200.0,7.8914,7.8991,7.8837,7.8914,591200.0
2005-10-05 13:00:00,10.25,10.27,10.24,10.25,782400.0,7.8914,7.9068,7.8837,7.8914,782400.0
2005-10-05 13:30:00,10.25,10.28,10.25,10.27,524800.0,7.8914,7.9145,7.8914,7.9068,524800.0
2005-10-05 14:00:00,10.26,10.28,10.25,10.26,409600.0,7.8991,7.9145,7.8914,7.8991,409600.0
2005-10-05 14:30:00,10.27,10.27,10.25,10.25,632800.0,7.9068,7.9068,7.8914,7.8914,632800.0
2005-10-05 15:00:00,10.25,10.26,10.21,10.23,1006400.0,7.8914,7.8991,7.8606,7.876,1006400.0
2005-10-05 15:30:00,10.23,10.23,10.18,10.19,1303200.0,7.876,7.876,7.8375,7.8452,1303200.0
2005-10-06 09:30:00,10.19,10.39,10.18,10.33,959200.0,7.8452,7.9992,7.8375,7.953,959200.0
2005-10-06 10:00:00,10.32,10.34,10.28,10.29,874400.0,7.9453,7.9607,7.9145,7.9222,874400.0
2005-10-06 10:30:00,10.3,10.39,10.3,10.37,1240800.0,7.9299,7.9992,7.9299,7.9838,1240800.0
2005-10-06 11:00:00,10.37,10.39,10.36,10.36,1149600.0,7.9838,7.9992,7.9761,7.9761,1149600.0
2005-10-06 11:30:00,10.36,10.38,10.35,10.37,1482400.0,7.9761,7.9915,7.9684,7.9838,1482400.0
2005-10-06 12:00:00,10.37,10.43,10.36,10.36,1177600.0,7.9838,8.03,7.9761,7.9761,1177600.0
2005-10-06 12:30:00,10.36,10.37,10.33,10.36,963200.0,7.9761,7.9838,7.953,7.9761,963200.0
2005-10-06 13:00:00,10.36,10.37,10.34,10.36,600800.0,7.9761,7.9838,7.9607,7.9761,600800.0
2005-10-06 13:30:00,10.36,10.37,10.32,10.32,692800.0,7.9761,7.9838,7.9453,7.9453,692800.0
2005-10-06 14:00:00,10.32,10.32,10.27,10.28,753600.0,7.9453,7.9453,7.9068,7.9145,753600.0
2005-10-06 14:30:00,10.28,10.28,10.25,10.27,632000.0,7.9145,7.9145,7.8914,7.9068,632000.0
2005-10-06 15:00:00,10.27,10.27,10.22,10.23,1083200.0,7.9068,7.9068,7.8683,7.876,1083200.0
2005-10-06 15:30:00,10.23,10.28,10.21,10.27,1535200.0,7.876,7.9145,7.8606,7.9068,1535200.0
2005-10-07 09:30:00,10.29,10.41,10.29,10.36,1520800.0,7.9222,8.0146,7.9222,7.9761,1520800.0
2005-10-07 10:00:00,10.36,10.38,10.34,10.35,1130400.0,7.9761,7.9915,7.9607,7.9684,1130400.0
2005-10-07 10:30:00,10.35,10.37,10.27,10.32,1106400.0,7.9684,7.9838,7.9068,7.9453,1106400.0
2005-10-07 11:00:00,10.32,10.37,10.25,10.35,723200.0,7.9453,7.9838,7.8914,7.9684,723200.0
2005-10-07 11:30:00,10.35,10.35,10.3,10.3,401600.0,7.9684,7.9684,7.9299,7.9299,401600.0
2005-10-07 12:00:00,10.3,10.32,10.29,10.31,527200.0,7.9299,7.9453,7.9222,7.9376,527200.0
2005-10-07 12:30:00,10.31,10.32,10.29,10.29,349600.0,7.9376,7.9453,7.9222,7.9222,349600.0
2005-10-07 13:00:00,10.29,10.29,10.27,10.27,203200.0,7.9222,7.9222,7.9068,7.9068,203200.0
2005-10-07 13:30:00,10.27,10.29,10.25,10.26,302400.0,7.9068,7.9222,7.8914,7.8991,302400.0
2005-10-07 14:00:00,10.26,10.27,10.25,10.27,348000.0,7.8991,7.9068,7.8914,7.9068,348000.0
2005-10-07 14:30:00,10.27,10.3,10.26,10.29,764800.0,7.9068,7.9299,7.8991,7.9222,764800.0
2005-10-07 15:00:00,10.29,10.32,10.28,10.31,944000.0,7.9222,7.9453,7.9145,7.9376,944000.0
2005-10-07 15:30:00,10.31,10.35,10.31,10.35,1887200.0,7.9376,7.9684,7.9376,7.9684,1887200.0
2005-10-10 09:30:00,10.35,10.47,10.35,10.39,1239200.0,7.9684,8.0608,7.9684,7.9992,1239200.0
2005-10-10 10:00:00,10.39,10.41,10.35,10.4,1250400.0,7.9992,8.0146,7.9684,8.0069,1250400.0
2005-10-10 10:30:00,10.4,10.4,10.38,10.4,588800.0,8.0069,8.0069,7.9915,8.0069,588800.0
2005-10-10 11:00:00,10.4,10.43,10.4,10.41,771200.0,8.0069,8.03,8.0069,8.0146,771200.0
2005-10-10 11:30:00,10.41,10.42,10.38,10.39,415200.0,8.0146,8.0223,7.9915,7.9992,415200.0
2005-10-10 12:00:00,10.39,10.4,10.38,10.4,470400.0,7.9992,8.0069,7.9915,8.0069,470400.0
2005-10-10 12:30:00,10.4,10.43,10.38,10.38,1032000.0,8.0069,8.03,7.9915,7.9915,1032000.0
2005-10-10 13:00:00,10.38,10.38,10.36,10.36,260800.0,7.9915,7.9915,7.9761,7.9761,260800.0
2005-10-10 13:30:00,10.36,10.37,10.33,10.33,460800.0,7.9761,7.9838,7.953,7.953,460800.0
2005-10-10 14:00:00,10.33,10.34,10.29,10.29,417600.0,7.953,7.9607,7.9222,7.9222,417600.0
2005-10-10 14:30:00,10.29,10.34,10.28,10.31,518400.0,7.9222,7.9607,7.9145,7.9376,518400.0
2005-10-10 15:00:00,10.31,10.35,10.31,10.33,732000.0,7.9376,7.9684,7.9376,7.953,732000.0
2005-10-10 15:30:00,10.33,10.34,10.31,10.33,971200.0,7.953,7.9607,7.9376,7.953,971200.0
2005-10-11 09:30:00,10.34,10.47,10.34,10.38,1335200.0,7.9607,8.0608,7.9607,7.9915,1335200.0
2005-10-11 10:00:00,10.38,10.4,10.37,10.4,756800.0,7.9915,8.0069,7.9838,8.0069,756800.0
2005-10-11 10:30:00,10.39,10.4,10.29,10.35,569600.0,7.9992,8.0069,7.9222,7.9684,569600.0
2005-10-11 11:00:00,10.35,10.35,10.31,10.33,467200.0,7.9684,7.9684,7.9376,7.953,467200.0
2005-10-11 11:30:00,10.33,10.34,10.31,10.33,355200.0,7.953,7.9607,7.9376,7.953,355200.0
2005-10-11 12:00:00,10.33,10.33,10.29,10.29,349600.0,7.953,7.953,7.9222,7.9222,349600.0
2005-10-11 12:30:00,10.29,10.32,10.29,10.32,355200.0,7.9222,7.9453,7.9222,7.9453,355200.0
2005-10-11 13:00:00,10.32,10.37,10.32,10.37,394400.0,7.9453,7.9838,7.9453,7.9838,394400.0
2005-10-11 13:30:00,10.37,10.38,10.35,10.37,772800.0,7.9838,7.9915,7.9684,7.9838,772800.0
2005-10-11 14:00:00,10.38,10.4,10.34,10.38,1168800.0,7.9915,8.0069,7.9607,7.9915,1168800.0
2005-10-11 14:30:00,10.38,10.39,10.36,10.38,1447200.0,7.9915,7.9992,7.9761,7.9915,1447200.0
2005-10-11 15:00:00,10.38,10.38,10.36,10.36,1525600.0,7.9915,7.9915,7.9761,7.9761,1525600.0
2005-10-11 15:30:00,10.36,10.38,10.36,10.37,1923200.0,7.9761,7.9915,7.9761,7.9838,1923200.0
2005-10-12 09:30:00,10.37,10.38,10.33,10.38,524800.0,7.9838,7.9915,7.953,7.9915,524800.0
2005-10-12 10:00:00,10.38,10.39,10.34,10.36,543200.0,7.9915,7.9992,7.9607,7.9761,543200.0
2005-10-12 10:30:00,10.35,10.36,10.24,10.25,956800.0,7.9684,7.9761,7.8837,7.8914,956800.0
2005-10-12 11:00:00,10.25,10.3,10.24,10.29,1268000.0,7.8914,7.9299,7.8837,7.9222,1268000.0
2005-10-12 11:30:00,10.3,10.3,10.25,10.25,892800.0,7.9299,7.9299,7.8914,7.8914,892800.0
2005-10-12 12:00:00,10.24,10.28,10.24,10.28,848800.0,7.8837,7.9145,7.8837,7.9145,848800.0
2005-10-12 12:30:00,10.28,10.29,10.27,10.28,736000.0,7.9145,7.9222,7.9068,7.9145,736000.0
2005-10-12 13:00:00,10.27,10.31,10.27,10.29,1167200.0,7.9068,7.9376,7.9068,7.9222,1167200.0
2005-10-12 13:30:00,10.29,10.29,10.25,10.27,576800.0,7.9222,7.9222,7.8914,7.9068,576800.0
2005-10-12 14:00:00,10.27,10.29,10.24,10.25,892000.0,7.9068,7.9222,7.8837,7.8914,892000.0
2005-10-12 14:30:00,10.25,10.28,10.24,10.24,672000.0,7.8914,7.9145,7.8837,7.8837,672000.0
2005-10-12 15:00:00,10.24,10.25,10.21,10.22,1191200.0,7.8837,7.8914,7.8606,7.8683,1191200.0
2005-10-12 15:30:00,10.22,10.26,10.21,10.24,1794400.0,7.8683,7.8991,7.8606,7.8837,1794400.0
2005-10-13 09:30:00,10.23,10.25,10.14,10.16,1037600.0,7.876,7.8914,7.8067,7.8221,1037600.0
2005-10-13 10:00:00,10.16,10.16,10.09,10.09,1293600.0,7.8221,7.8221,7.7682,7.7682,1293600.0
2005-10-13 10:30:00,10.09,10.12,10.07,10.11,993600.0,7.7682,7.7913,7.7528,7.7836,993600.0
2005-10-13 11:00:00,10.11,10.16,10.1,10.13,1012000.0,7.7836,7.8221,7.7759,7.799,1012000.0
2005-10-13 11:30:00,10.13,10.13,10.06,10.08,717600.0,7.799,7.799,7.7451,7.7605,717600.0
2005-10-13 12:00:00,10.07,10.1,10.03,10.03,690400.0,7.7528,7.7759,7.722,7.722,690400.0
2005-10-13 12:30:00,10.03,10.07,10.01,10.06,816000.0,7.722,7.7528,7.7066,7.7451,816000.0
2005-10-13 13:00:00,10.06,10.06,10.02,10.03,489600.0,7.7451,7.7451,7.7143,7.722,489600.0
2005-10-13 13:30:00,10.03,10.04,9.99,10.02,978400.0,7.722,7.7297,7.6912,7.7143,978400.0
2005-10-13 14:00:00,10.02,10.09,10.01,10.06,993600.0,7.7143,7.7682,7.7066,7.7451,993600.0
2005-10-13 14:30:00,10.06,10.13,10.06,10.11,1452800.0,7.7451,7.799,7.7451,7.7836,1452800.0
2005-10-13 15:00:00,10.11,10.12,10.08,10.08,1172000.0,7.7836,7.7913,7.7605,7.7605,1172000.0
2005-10-13 15:30:00,10.08,10.12,10.08,10.09,1570400.0,7.7605,7.7913,7.7605,7.7682,1570400.0
2005-10-14 09:30:00,10.14,10.17,10.06,10.15,1264000.0,7.8067,7.8298,7.7451,7.8144,1264000.0
2005-10-14 10:00:00,10.13,10.16,10.09,10.1,868000.0,7.799,7.8221,7.7682,7.7759,868000.0
2005-10-14 10:30:00,10.11,10.17,10.09,10.15,964000.0,7.7836,7.8298,7.7682,7.8144,964000.0
2005-10-14 11:00:00,10.15,10.24,10.13,10.22,1177600.0,7.8144,7.8837,7.799,7.8683,1177600.0
2005-10-14 11:30:00,10.22,10.25,10.22,10.23,584800.0,7.8683,7.8914,7.8683,7.876,584800.0
2005-10-14 12:00:00,10.23,10.24,10.22,10.22,600800.0,7.876,7.8837,7.8683,7.8683,600800.0
2005-10-14 12:30:00,10.22,10.22,10.18,10.18,1018400.0,7.8683,7.8683,7.8375,7.8375,1018400.0
2005-10-14 13:00:00,10.18,10.19,10.16,10.18,607200.0,7.8375,7.8452,7.8221,7.8375,607200.0
2005-10-14 13:30:00,10.18,10.18,10.15,10.17,432000.0,7.8375,7.8375,7.8144,7.8298,432000.0
2005-10-14 14:00:00,10.17,10.17,10.14,10.15,438400.0,7.8298,7.8298,7.8067,7.8144,438400.0
2005-10-14 14:30:00,10.16,10.2,10.15,10.19,668000.0,7.8221,7.8529,7.8144,7.8452,668000.0
2005-10-14 15:00:00,10.19,10.22,10.18,10.2,618400.0,7.8452,7.8683,7.8375,7.8529,618400.0
2005-10-14 15:30:00,10.2,10.24,10.2,10.21,923200.0,7.8529,7.8837,7.8529,7.8606,923200.0
2005-10-17 09:30:00,10.2,10.23,10.16,10.19,683200.0,7.8529,7.876,7.8221,7.8452,683200.0
2005-10-17 10:00:00,10.19,10.23,10.19,10.23,668000.0,7.8452,7.876,7.8452,7.876,668000.0
2005-10-17 10:30:00,10.23,10.25,10.2,10.25,798400.0,7.876,7.8914,7.8529,7.8914,798400.0
2005-10-17 11:00:00,10.25,10.27,10.24,10.27,763200.0,7.8914,7.9068,7.8837,7.9068,763200.0
2005-10-17 11:30:00,10.26,10.29,10.26,10.28,639200.0,7.8991,7.9222,7.8991,7.9145,639200.0
2005-10-17 12:00:00,10.29,10.29,10.27,10.28,702400.0,7.9222,7.9222,7.9068,7.9145,702400.0
2005-10-17 12:30:00,10.28,10.28,10.26,10.27,700000.0,7.9145,7.9145,7.8991,7.9068,700000.0
2005-10-17 13:00:00,10.27,10.27,10.26,10.27,244000.0,7.9068,7.9068,7.8991,7.9068,244000.0
2005-10-17 13:30:00,10.27,10.28,10.27,10.27,282400.0,7.9068,7.9145,7.9068,7.9068,282400.0
2005-10-17 14:00:00,10.27,10.27,10.24,10.25,312000.0,7.9068,7.9068,7.8837,7.8914,312000.0
2005-10-17 14:30:00,10.25,10.26,10.22,10.23,372800.0,7.8914,7.8991,7.8683,7.876,372800.0
2005-10-17 15:00:00,10.23,10.26,10.22,10.26,630400.0,7.876,7.8991,7.8683,7.8991,630400.0
2005-10-17 15:30:00,10.26,10.28,10.26,10.27,1252800.0,7.8991,7.9145,7.8991,7.9068,1252800.0
2005-10-18 09:30:00,10.27,10.28,10.19,10.21,988800.0,7.9068,7.9145,7.8452,7.8606,988800.0
2005-10-18 10:00:00,10.22,10.22,10.18,10.19,574400.0,7.8683,7.8683,7.8375,7.8452,574400.0
2005-10-18 10:30:00,10.19,10.21,10.17,10.18,600000.0,7.8452,7.8606,7.8298,7.8375,600000.0
2005-10-18 11:00:00,10.19,10.22,10.15,10.15,685600.0,7.8452,7.8683,7.8144,7.8144,685600.0
2005-10-18 11:30:00,10.15,10.16,10.14,10.14,346400.0,7.8144,7.8221,7.8067,7.8067,346400.0
2005-10-18 12:00:00,10.14,10.17,10.14,10.17,398400.0,7.8067,7.8298,7.8067,7.8298,398400.0
2005-10-18 12:30:00,10.17,10.21,10.17,10.2,661600.0,7.8298,7.8606,7.8298,7.8529,661600.0
2005-10-18 13:00:00,10.21,10.21,10.18,10.19,801600.0,7.8606,7.8606,7.8375,7.8452,801600.0
2005-10-18 13:30:00,10.19,10.19,10.18,10.19,769600.0,7.8452,7.8452,7.8375,7.8452,769600.0
2005-10-18 14:00:00,10.18,10.19,10.18,10.19,383200.0,7.8375,7.8452,7.8375,7.8452,383200.0
2005-10-18 14:30:00,10.19,10.19,10.17,10.18,660000.0,7.8452,7.8452,7.8298,7.8375,660000.0
2005-10-18 15:00:00,10.18,10.21,10.15,10.19,928800.0,7.8375,7.8606,7.8144,7.8452,928800.0
2005-10-18 15:30:00,10.2,10.2,10.18,10.18,964000.0,7.8529,7.8529,7.8375,7.8375,964000.0
2005-10-19 09:30:00,10.17,10.17,10.09,10.11,1252800.0,7.8298,7.8298,7.7682,7.7836,1252800.0
2005-10-19 10:00:00,10.11,10.15,10.1,10.12,1704000.0,7.7836,7.8144,7.7759,7.7913,1704000.0
2005-10-19 10:30:00,10.12,10.16,10.12,10.16,1125600.0,7.7913,7.8221,7.7913,7.8221,1125600.0
2005-10-19 11:00:00,10.15,10.18,10.13,10.13,820000.0,7.8144,7.8375,7.799,7.799,820000.0
2005-10-19 11:30:00,10.13,10.14,10.12,10.13,592800.0,7.799,7.8067,7.7913,7.799,592800.0
2005-10-19 12:00:00,10.13,10.13,10.12,10.13,265600.0,7.799,7.799,7.7913,7.799,265600.0
2005-10-19 12:30:00,10.13,10.17,10.13,10.16,1150400.0,7.799,7.8298,7.799,7.8221,1150400.0
2005-10-19 13:00:00,10.16,10.19,10.14,10.16,521600.0,7.8221,7.8452,7.8067,7.8221,521600.0
2005-10-19 13:30:00,10.16,10.19,10.16,10.16,541600.0,7.8221,7.8452,7.8221,7.8221,541600.0
2005-10-19 14:00:00,10.16,10.21,10.15,10.21,671200.0,7.8221,7.8606,7.8144,7.8606,671200.0
2005-10-19 14:30:00,10.21,10.28,10.21,10.28,641600.0,7.8606,7.9145,7.8606,7.9145,641600.0
2005-10-19 15:00:00,10.28,10.31,10.28,10.31,1232000.0,7.9145,7.9376,7.9145,7.9376,1232000.0
2005-10-19 15:30:00,10.31,10.31,10.29,10.31,1677600.0,7.9376,7.9376,7.9222,7.9376,1677600.0
2005-10-20 09:30:00,10.31,10.45,10.31,10.44,2041600.0,7.9376,8.0454,7.9376,8.0377,2041600.0
2005-10-20 10:00:00,10.44,10.45,10.39,10.39,1687200.0,8.0377,8.0454,7.9992,7.9992,1687200.0
2005-10-20 10:30:00,10.38,10.43,10.38,10.42,728800.0,7.9915,8.03,7.9915,8.0223,728800.0
2005-10-20 11:00:00,10.42,10.45,10.42,10.45,454400.0,8.0223,8.0454,8.0223,8.0454,454400.0
2005-10-20 11:30:00,10.45,10.45,10.42,10.43,508800.0,8.0454,8.0454,8.0223,8.03,508800.0
2005-10-20 12:00:00,10.43,10.45,10.4,10.42,927200.0,8.03,8.0454,8.0069,8.0223,927200.0
2005-10-20 12:30:00,10.42,10.44,10.41,10.44,957600.0,8.0223,8.0377,8.0146,8.0377,957600.0
2005-10-20 13:00:00,10.44,10.45,10.43,10.44,1564000.0,8.0377,8.0454,8.03,8.0377,1564000.0
2005-10-20 13:30:00,10.44,10.45,10.42,10.44,965600.0,8.0377,8.0454,8.0223,8.0377,965600.0
2005-10-20 14:00:00,10.43,10.44,10.41,10.44,914400.0,8.03,8.0377,8.0146,8.0377,914400.0
2005-10-20 14:30:00,10.43,10.46,10.42,10.45,832800.0,8.03,8.0531,8.0223,8.0454,832800.0
2005-10-20 15:00:00,10.45,10.47,10.38,10.4,1832000.0,8.0454,8.0608,7.9915,8.0069,1832000.0
2005-10-20 15:30:00,10.4,10.43,10.38,10.4,2244800.0,8.0069,8.03,7.9915,8.0069,2244800.0
2005-10-21 09:30:00,10.4,10.51,10.38,10.5,1735200.0,8.0069,8.0916,7.9915,8.0839,1735200.0
2005-10-21 10:00:00,10.51,10.53,10.45,10.46,741600.0,8.0916,8.107,8.0454,8.0531,741600.0
2005-10-21 10:30:00,10.46,10.46,10.41,10.41,547200.0,8.0531,8.0531,8.0146,8.0146,547200.0
2005-10-21 11:00:00,10.41,10.42,10.39,10.41,548800.0,8.0146,8.0223,7.9992,8.0146,548800.0
2005-10-21 11:30:00,10.4,10.45,10.39,10.45,1182400.0,8.0069,8.0454,7.9992,8.0454,1182400.0
2005-10-21 12:00:00,10.45,10.46,10.43,10.45,693600.0,8.0454,8.0531,8.03,8.0454,693600.0
2005-10-21 12:30:00,10.45,10.47,10.44,10.47,428800.0,8.0454,8.0608,8.0377,8.0608,428800.0
2005-10-21 13:00:00,10.47,10.47,10.45,10.46,221600.0,8.0608,8.0608,8.0454,8.0531,221600.0
2005-10-21 13:30:00,10.46,10.49,10.46,10.48,797600.0,8.0531,8.0762,8.0531,8.0685,797600.0
2005-10-21 14:00:00,10.47,10.48,10.44,10.44,419200.0,8.0608,8.0685,8.0377,8.0377,419200.0
2005-10-21 14:30:00,10.44,10.46,10.44,10.46,573600.0,8.0377,8.0531,8.0377,8.0531,573600.0
2005-10-21 15:00:00,10.46,10.46,10.44,10.44,638400.0,8.0531,8.0531,8.0377,8.0377,638400.0
2005-10-21 15:30:00,10.44,10.45,10.43,10.44,1389600.0,8.0377,8.0454,8.03,8.0377,1389600.0
2005-10-24 09:30:00,10.44,10.54,10.44,10.49,1537600.0,8.0377,8.1147,8.0377,8.0762,1537600.0
2005-10-24 10:00:00,10.49,10.49,10.41,10.41,1056800.0,8.0762,8.0762,8.0146,8.0146,1056800.0
2005-10-24 10:30:00,10.42,10.43,10.35,10.37,1144800.0,8.0223,8.03,7.9684,7.9838,1144800.0
2005-10-24 11:00:00,10.37,10.4,10.36,10.39,1092000.0,7.9838,8.0069,7.9761,7.9992,1092000.0
2005-10-24 11:30:00,10.39,10.41,10.37,10.37,843200.0,7.9992,8.0146,7.9838,7.9838,843200.0
2005-10-24 12:00:00,10.37,10.38,10.36,10.36,557600.0,7.9838,7.9915,7.9761,7.9761,557600.0
2005-10-24 12:30:00,10.36,10.38,10.36,10.38,615200.0,7.9761,7.9915,7.9761,7.9915,615200.0
2005-10-24 13:00:00,10.38,10.46,10.38,10.43,1038400.0,7.9915,8.0531,7.9915,8.03,1038400.0
2005-10-24 13:30:00,10.43,10.45,10.41,10.44,776800.0,8.03,8.0454,8.0146,8.0377,776800.0
2005-10-24 14:00:00,10.44,10.45,10.43,10.43,979200.0,8.0377,8.0454,8.03,8.03,979200.0
2005-10-24 14:30:00,10.44,10.49,10.44,10.49,1122400.0,8.0377,8.0762,8.0377,8.0762,1122400.0
2005-10-24 15:00:00,10.48,10.5,10.48,10.49,813600.0,8.0685,8.0839,8.0685,8.0762,813600.0
2005-10-24 15:30:00,10.49,10.53,10.47,10.51,1487200.0,8.0762,8.107,8.0608,8.0916,1487200.0
2005-10-25 09:30:00,10.46,10.53,10.44,10.47,1039200.0,8.0531,8.107,8.0377,8.0608,1039200.0
2005-10-25 10:00:00,10.47,10.52,10.47,10.52,719200.0,8.0608,8.0993,8.0608,8.0993,719200.0
2005-10-25 10:30:00,10.52,10.53,10.5,10.5,899200.0,8.0993,8.107,8.0839,8.0839,899200.0
2005-10-25 11:00:00,10.51,10.52,10.5,10.51,932000.0,8.0916,8.0993,8.0839,8.0916,932000.0
2005-10-25 11:30:00,10.51,10.52,10.49,10.5,1009600.0,8.0916,8.0993,8.0762,8.0839,1009600.0
2005-10-25 12:00:00,10.5,10.51,10.49,10.5,485600.0,8.0839,8.0916,8.0762,8.0839,485600.0
2005-10-25 12:30:00,10.5,10.51,10.49,10.5,552800.0,8.0839,8.0916,8.0762,8.0839,552800.0
2005-10-25 13:00:00,10.5,10.52,10.49,10.52,635200.0,8.0839,8.0993,8.0762,8.0993,635200.0
2005-10-25 13:30:00,10.51,10.51,10.48,10.49,1048800.0,8.0916,8.0916,8.0685,8.0762,1048800.0
2005-10-25 14:00:00,10.49,10.49,10.45,10.45,744000.0,8.0762,8.0762,8.0454,8.0454,744000.0
2005-10-25 14:30:00,10.45,10.45,10.43,10.44,564800.0,8.0454,8.0454,8.03,8.0377,564800.0
2005-10-25 15:00:00,10.43,10.45,10.4,10.45,491200.0,8.03,8.0454,8.0069,8.0454,491200.0
2005-10-25 15:30:00,10.45,10.45,10.42,10.44,1123200.0,8.0454,8.0454,8.0223,8.0377,1123200.0
2005-10-26 09:30:00,10.41,10.44,10.35,10.43,1104000.0,8.0146,8.0377,7.9684,8.03,1104000.0
2005-10-26 10:00:00,10.43,10.47,10.41,10.46,814400.0,8.03,8.0608,8.0146,8.0531,814400.0
2005-10-26 10:30:00,10.46,10.49,10.43,10.49,784000.0,8.0531,8.0762,8.03,8.0762,784000.0
2005-10-26 11:00:00,10.49,10.53,10.47,10.5,853600.0,8.0762,8.107,8.0608,8.0839,853600.0
2005-10-26 11:30:00,10.49,10.52,10.48,10.51,690400.0,8.0762,8.0993,8.0685,8.0916,690400.0
2005-10-26 12:00:00,10.51,10.51,10.49,10.49,325600.0,8.0916,8.0916,8.0762,8.0762,325600.0
2005-10-26 12:30:00,10.49,10.52,10.49,10.51,329600.0,8.0762,8.0993,8.0762,8.0916,329600.0
2005-10-26 13:00:00,10.51,10.53,10.47,10.51,647200.0,8.0916,8.107,8.0608,8.0916,647200.0
2005-10-26 13:30:00,10.51,10.51,10.47,10.5,448800.0,8.0916,8.0916,8.0608,8.0839,448800.0
2005-10-26 14:00:00,10.5,10.53,10.49,10.52,538400.0,8.0839,8.107,8.0762,8.0993,538400.0
2005-10-26 14:30:00,10.52,10.52,10.49,10.51,630400.0,8.0993,8.0993,8.0762,8.0916,630400.0
2005-10-26 15:00:00,10.51,10.53,10.5,10.51,1006400.0,8.0916,8.107,8.0839,8.0916,1006400.0
2005-10-26 15:30:00,10.51,10.51,10.48,10.48,1792000.0,8.0916,8.0916,8.0685,8.0685,1792000.0
2005-10-27 09:30:00,10.48,10.48,10.4,10.43,1742400.0,8.0685,8.0685,8.0069,8.03,1742400.0
2005-10-27 10:00:00,10.43,10.45,10.41,10.44,1498400.0,8.03,8.0454,8.0146,8.0377,1498400.0
2005-10-27 10:30:00,10.44,10.44,10.4,10.42,760000.0,8.0377,8.0377,8.0069,8.0223,760000.0
2005-10-27 11:00:00,10.42,10.45,10.42,10.43,516000.0,8.0223,8.0454,8.0223,8.03,516000.0
2005-10-27 11:30:00,10.43,10.45,10.42,10.44,384000.0,8.03,8.0454,8.0223,8.0377,384000.0
2005-10-27 12:00:00,10.44,10.45,10.4,10.41,468800.0,8.0377,8.0454,8.0069,8.0146,468800.0
2005-10-27 12:30:00,10.41,10.42,10.39,10.41,436800.0,8.0146,8.0223,7.9992,8.0146,436800.0
2005-10-27 13:00:00,10.41,10.41,10.37,10.37,657600.0,8.0146,8.0146,7.9838,7.9838,657600.0
2005-10-27 13:30:00,10.37,10.37,10.34,10.36,616000.0,7.9838,7.9838,7.9607,7.9761,616000.0
2005-10-27 14:00:00,10.36,10.36,10.32,10.34,1284000.0,7.9761,7.9761,7.9453,7.9607,1284000.0
2005-10-27 14:30:00,10.34,10.36,10.31,10.31,956800.0,7.9607,7.9761,7.9376,7.9376,956800.0
2005-10-27 15:00:00,10.31,10.32,10.31,10.31,881600.0,7.9376,7.9453,7.9376,7.9376,881600.0
2005-10-27 15:30:00,10.31,10.31,10.3,10.31,1866400.0,7.9376,7.9376,7.9299,7.9376,1866400.0
2005-10-28 09:30:00,10.3,10.36,10.3,10.34,1133600.0,7.9299,7.9761,7.9299,7.9607,1133600.0
2005-10-28 10:00:00,10.34,10.34,10.32,10.34,462400.0,7.9607,7.9607,7.9453,7.9607,462400.0
2005-10-28 10:30:00,10.34,10.37,10.33,10.34,650400.0,7.9607,7.9838,7.953,7.9607,650400.0
2005-10-28 11:00:00,10.34,10.35,10.31,10.35,868800.0,7.9607,7.9684,7.9376,7.9684,868800.0
2005-10-28 11:30:00,10.35,10.4,10.35,10.4,556800.0,7.9684,8.0069,7.9684,8.0069,556800.0
2005-10-28 12:00:00,10.4,10.42,10.4,10.42,540800.0,8.0069,8.0223,8.0069,8.0223,540800.0
2005-10-28 12:30:00,10.41,10.41,10.36,10.36,373600.0,8.0146,8.0146,7.9761,7.9761,373600.0
2005-10-28 13:00:00,10.36,10.37,10.33,10.34,608000.0,7.9761,7.9838,7.953,7.9607,608000.0
2005-10-28 13:30:00,10.34,10.38,10.34,10.37,481600.0,7.9607,7.9915,7.9607,7.9838,481600.0
2005-10-28 14:00:00,10.37,10.39,10.33,10.34,458400.0,7.9838,7.9992,7.953,7.9607,458400.0
2005-10-28 14:30:00,10.34,10.37,10.34,10.36,366400.0,7.9607,7.9838,7.9607,7.9761,366400.0
2005-10-28 15:00:00,10.36,10.36,10.34,10.36,812800.0,7.9761,7.9761,7.9607,7.9761,812800.0
2005-10-28 15:30:00,10.36,10.36,10.34,10.35,1118400.0,7.9761,7.9761,7.9607,7.9684,1118400.0
2005-10-31 09:30:00,10.38,10.43,10.37,10.42,808800.0,7.9915,8.03,7.9838,8.0223,808800.0
2005-10-31 10:00:00,10.42,10.43,10.4,10.42,989600.0,8.0223,8.03,8.0069,8.0223,989600.0
2005-10-31 10:30:00,10.42,10.44,10.42,10.43,1206400.0,8.0223,8.0377,8.0223,8.03,1206400.0
2005-10-31 11:00:00,10.43,10.5,10.43,10.49,1821600.0,8.03,8.0839,8.03,8.0762,1821600.0
2005-10-31 11:30:00,10.49,10.53,10.49,10.49,985600.0,8.0762,8.107,8.0762,8.0762,985600.0
2005-10-31 12:00:00,10.49,10.51,10.49,10.51,1015200.0,8.0762,8.0916,8.0762,8.0916,1015200.0
2005-10-31 12:30:00,10.51,10.51,10.49,10.51,900000.0,8.0916,8.0916,8.0762,8.0916,900000.0
2005-10-31 13:00:00,10.51,10.51,10.49,10.49,1006400.0,8.0916,8.0916,8.0762,8.0762,1006400.0
2005-10-31 13:30:00,10.49,10.5,10.45,10.48,929600.0,8.0762,8.0839,8.0454,8.0685,929600.0
2005-10-31 14:00:00,10.48,10.51,10.48,10.5,987200.0,8.0685,8.0916,8.0685,8.0839,987200.0
2005-10-31 14:30:00,10.5,10.52,10.49,10.52,1598400.0,8.0839,8.0993,8.0762,8.0993,1598400.0
2005-10-31 15:00:00,10.52,10.53,10.51,10.53,1109600.0,8.0993,8.107,8.0916,8.107,1109600.0
2005-10-31 15:30:00,10.53,10.53,10.5,10.5,2875200.0,8.107,8.107,8.0839,8.0839,2875200.0
2005-11-01 09:30:00,10.5,10.51,10.43,10.43,1663200.0,8.0839,8.0916,8.03,8.03,1663200.0
2005-11-01 10:00:00,10.43,10.51,10.43,10.46,1260800.0,8.03,8.0916,8.03,8.0531,1260800.0
2005-11-01 10:30:00,10.46,10.48,10.45,10.47,375200.0,8.0531,8.0685,8.0454,8.0608,375200.0
2005-11-01 11:00:00,10.47,10.47,10.44,10.44,384000.0,8.0608,8.0608,8.0377,8.0377,384000.0
2005-11-01 11:30:00,10.45,10.47,10.44,10.47,725600.0,8.0454,8.0608,8.0377,8.0608,725600.0
2005-11-01 12:00:00,10.47,10.48,10.46,10.47,366400.0,8.0608,8.0685,8.0531,8.0608,366400.0
2005-11-01 12:30:00,10.47,10.48,10.45,10.45,341600.0,8.0608,8.0685,8.0454,8.0454,341600.0
2005-11-01 13:00:00,10.46,10.48,10.46,10.47,244800.0,8.0531,8.0685,8.0531,8.0608,244800.0
2005-11-01 13:30:00,10.47,10.48,10.46,10.47,162400.0,8.0608,8.0685,8.0531,8.0608,162400.0
2005-11-01 14:00:00,10.47,10.51,10.47,10.49,482400.0,8.0608,8.0916,8.0608,8.0762,482400.0
2005-11-01 14:30:00,10.49,10.53,10.49,10.5,850400.0,8.0762,8.107,8.0762,8.0839,850400.0
2005-11-01 15:00:00,10.5,10.51,10.49,10.5,500000.0,8.0839,8.0916,8.0762,8.0839,500000.0
2005-11-01 15:30:00,10.5,10.52,10.49,10.5,804800.0,8.0839,8.0993,8.0762,8.0839,804800.0
2005-11-02 09:30:00,10.5,10.56,10.49,10.54,652800.0,8.0839,8.13,8.0762,8.1147,652800.0
2005-11-02 10:00:00,10.54,10.56,10.54,10.56,713600.0,8.1147,8.13,8.1147,8.13,713600.0
2005-11-02 10:30:00,10.56,10.59,10.55,10.56,1091200.0,8.13,8.1531,8.1223,8.13,1091200.0
2005-11-02 11:00:00,10.56,10.6,10.56,10.6,1453600.0,8.13,8.1608,8.13,8.1608,1453600.0
2005-11-02 11:30:00,10.6,10.63,10.6,10.63,2124800.0,8.1608,8.1839,8.1608,8.1839,2124800.0
2005-11-02 12:00:00,10.63,10.63,10.61,10.62,642400.0,8.1839,8.1839,8.1685,8.1762,642400.0
2005-11-02 12:30:00,10.62,10.7,10.62,10.68,1229600.0,8.1762,8.2378,8.1762,8.2224,1229600.0
2005-11-02 13:00:00,10.68,10.69,10.68,10.69,469600.0,8.2224,8.2301,8.2224,8.2301,469600.0
2005-11-02 13:30:00,10.69,10.73,10.69,10.73,556800.0,8.2301,8.2609,8.2301,8.2609,556800.0
2005-11-02 14:00:00,10.73,10.73,10.68,10.72,848800.0,8.2609,8.2609,8.2224,8.2532,848800.0
2005-11-02 14:30:00,10.72,10.72,10.7,10.7,1167200.0,8.2532,8.2532,8.2378,8.2378,1167200.0
2005-11-02 15:00:00,10.7,10.71,10.68,10.69,772000.0,8.2378,8.2455,8.2224,8.2301,772000.0
2005-11-02 15:30:00,10.69,10.69,10.66,10.69,1724000.0,8.2301,8.2301,8.207,8.2301,1724000.0
2005-11-03 09:30:00,9.93,10.9,9.43,10.89,2551200.0,7.645,8.3918,7.2601,8.3841,2551200.0
2005-11-03 10:00:00,10.89,10.9,10.83,10.83,830400.0,8.3841,8.3918,8.3379,8.3379,830400.0
2005-11-03 10:30:00,10.83,10.87,10.83,10.85,672000.0,8.3379,8.3687,8.3379,8.3533,672000.0
2005-11-03 11:00:00,10.85,10.87,10.85,10.86,796000.0,8.3533,8.3687,8.3533,8.361,796000.0
2005-11-03 11:30:00,10.86,10.87,10.84,10.86,608000.0,8.361,8.3687,8.3456,8.361,608000.0
2005-11-03 12:00:00,10.86,10.88,10.86,10.87,714400.0,8.361,8.3764,8.361,8.3687,714400.0
2005-11-03 12:30:00,10.83,10.88,10.83,10.87,980000.0,8.3379,8.3764,8.3379,8.3687,980000.0
2005-11-03 13:00:00,10.87,10.89,10.87,10.87,997600.0,8.3687,8.3841,8.3687,8.3687,997600.0
2005-11-03 13:30:00,10.87,10.89,10.86,10.89,1153600.0,8.3687,8.3841,8.361,8.3841,1153600.0
2005-11-03 14:00:00,10.88,10.9,10.88,10.89,1258400.0,8.3764,8.3918,8.3764,8.3841,1258400.0
2005-11-03 14:30:00,10.89,10.89,10.87,10.88,1728800.0,8.3841,8.3841,8.3687,8.3764,1728800.0
2005-11-03 15:00:00,10.88,10.89,10.86,10.88,1495200.0,8.3764,8.3841,8.361,8.3764,1495200.0
2005-11-03 15:30:00,10.88,10.88,10.86,10.88,3027200.0,8.3764,8.3764,8.361,8.3764,3027200.0
2005-11-04 09:30:00,10.88,10.91,10.87,10.91,930400.0,8.3764,8.3995,8.3687,8.3995,930400.0
2005-11-04 10:00:00,10.91,10.98,10.9,10.98,1910400.0,8.3995,8.4534,8.3918,8.4534,1910400.0
2005-11-04 10:30:00,10.98,11.0,10.91,10.92,2757600.0,8.4534,8.4688,8.3995,8.4072,2757600.0
2005-11-04 11:00:00,10.93,10.97,10.92,10.96,811200.0,8.4149,8.4457,8.4072,8.438,811200.0
2005-11-04 11:30:00,10.96,10.96,10.92,10.94,762400.0,8.438,8.438,8.4072,8.4226,762400.0
2005-11-04 12:00:00,10.94,10.96,10.93,10.95,583200.0,8.4226,8.438,8.4149,8.4303,583200.0
2005-11-04 12:30:00,10.95,10.96,10.94,10.95,1520000.0,8.4303,8.438,8.4226,8.4303,1520000.0
2005-11-04 13:00:00,10.95,10.95,10.94,10.95,1283200.0,8.4303,8.4303,8.4226,8.4303,1283200.0
2005-11-04 13:30:00,10.95,10.95,10.94,10.94,328800.0,8.4303,8.4303,8.4226,8.4226,328800.0
2005-11-04 14:00:00,10.94,10.95,10.93,10.94,896800.0,8.4226,8.4303,8.4149,8.4226,896800.0
2005-11-04 14:30:00,10.94,10.96,10.93,10.95,1000800.0,8.4226,8.438,8.4149,8.4303,1000800.0
2005-11-04 15:00:00,10.95,10.95,10.94,10.95,625600.0,8.4303,8.4303,8.4226,8.4303,625600.0
2005-11-04 15:30:00,10.95,10.97,10.95,10.97,1075200.0,8.4303,8.4457,8.4303,8.4457,1075200.0
2005-11-07 09:30:00,10.97,11.03,10.97,11.0,2529600.0,8.4457,8.4919,8.4457,8.4688,2529600.0
2005-11-07 10:00:00,11.0,11.01,10.98,10.99,1744800.0,8.4688,8.4765,8.4534,8.4611,1744800.0
2005-11-07 10:30:00,10.98,10.99,10.97,10.98,609600.0,8.4534,8.4611,8.4457,8.4534,609600.0
2005-11-07 11:00:00,10.98,10.99,10.98,10.99,810400.0,8.4534,8.4611,8.4534,8.4611,810400.0
2005-11-07 11:30:00,10.99,11.0,10.99,10.99,607200.0,8.4611,8.4688,8.4611,8.4611,607200.0
2005-11-07 12:00:00,10.99,11.0,10.98,10.99,555200.0,8.4611,8.4688,8.4534,8.4611,555200.0
2005-11-07 12:30:00,10.99,11.0,10.98,10.99,794400.0,8.4611,8.4688,8.4534,8.4611,794400.0
2005-11-07 13:00:00,10.99,11.01,10.99,10.99,480000.0,8.4611,8.4765,8.4611,8.4611,480000.0
2005-11-07 13:30:00,10.99,11.0,10.98,10.99,586400.0,8.4611,8.4688,8.4534,8.4611,586400.0
2005-11-07 14:00:00,10.99,11.01,10.98,11.01,1310400.0,8.4611,8.4765,8.4534,8.4765,1310400.0
2005-11-07 14:30:00,11.01,11.01,11.0,11.0,816000.0,8.4765,8.4765,8.4688,8.4688,816000.0
2005-11-07 15:00:00,11.0,11.01,10.99,10.99,1677600.0,8.4688,8.4765,8.4611,8.4611,1677600.0
2005-11-07 15:30:00,10.99,11.0,10.99,10.99,1852000.0,8.4611,8.4688,8.4611,8.4611,1852000.0
2005-11-08 09:30:00,10.97,10.97,10.86,10.91,1156000.0,8.4457,8.4457,8.361,8.3995,1156000.0
2005-11-08 10:00:00,10.91,10.92,10.9,10.9,1002400.0,8.3995,8.4072,8.3918,8.3918,1002400.0
2005-11-08 10:30:00,10.9,10.92,10.88,10.88,801600.0,8.3918,8.4072,8.3764,8.3764,801600.0
2005-11-08 11:00:00,10.88,10.89,10.86,10.87,950400.0,8.3764,8.3841,8.361,8.3687,950400.0
2005-11-08 11:30:00,10.87,10.88,10.85,10.85,1311200.0,8.3687,8.3764,8.3533,8.3533,1311200.0
2005-11-08 12:00:00,10.85,10.88,10.85,10.87,702400.0,8.3533,8.3764,8.3533,8.3687,702400.0
2005-11-08 12:30:00,10.87,10.88,10.86,10.87,512800.0,8.3687,8.3764,8.361,8.3687,512800.0
2005-11-08 13:00:00,10.87,10.87,10.85,10.86,455200.0,8.3687,8.3687,8.3533,8.361,455200.0
2005-11-08 13:30:00,10.86,10.88,10.86,10.86,759200.0,8.361,8.3764,8.361,8.361,759200.0
2005-11-08 14:00:00,10.86,10.86,10.84,10.85,420000.0,8.361,8.361,8.3456,8.3533,420000.0
2005-11-08 14:30:00,10.85,10.85,10.83,10.84,420000.0,8.3533,8.3533,8.3379,8.3456,420000.0
2005-11-08 15:00:00,10.85,10.86,10.82,10.86,1078400.0,8.3533,8.361,8.3302,8.361,1078400.0
2005-11-08 15:30:00,10.86,10.87,10.85,10.86,1152000.0,8.361,8.3687,8.3533,8.361,1152000.0
2005-11-09 09:30:00,10.89,10.9,10.8,10.81,739200.0,8.3841,8.3918,8.3148,8.3225,739200.0
2005-11-09 10:00:00,10.81,10.84,10.81,10.83,400800.0,8.3225,8.3456,8.3225,8.3379,400800.0
2005-11-09 10:30:00,10.83,10.86,10.83,10.86,559200.0,8.3379,8.361,8.3379,8.361,559200.0
2005-11-09 11:00:00,10.86,10.87,10.85,10.85,385600.0,8.361,8.3687,8.3533,8.3533,385600.0
2005-11-09 11:30:00,10.85,10.86,10.84,10.85,247200.0,8.3533,8.361,8.3456,8.3533,247200.0
2005-11-09 12:00:00,10.86,10.88,10.85,10.87,540000.0,8.361,8.3764,8.3533,8.3687,540000.0
2005-11-09 12:30:00,10.87,10.89,10.86,10.87,340000.0,8.3687,8.3841,8.361,8.3687,340000.0
2005-11-09 13:00:00,10.87,10.88,10.86,10.87,698400.0,8.3687,8.3764,8.361,8.3687,698400.0
2005-11-09 13:30:00,10.87,10.88,10.86,10.87,432800.0,8.3687,8.3764,8.361,8.3687,432800.0
2005-11-09 14:00:00,10.87,10.87,10.86,10.86,542400.0,8.3687,8.3687,8.361,8.361,542400.0
2005-11-09 14:30:00,10.86,10.87,10.84,10.85,544000.0,8.361,8.3687,8.3456,8.3533,544000.0
2005-11-09 15:00:00,10.85,10.86,10.84,10.86,403200.0,8.3533,8.361,8.3456,8.361,403200.0
2005-11-09 15:30:00,10.86,10.86,10.83,10.83,973600.0,8.361,8.361,8.3379,8.3379,973600.0
2005-11-10 09:30:00,10.81,10.88,10.81,10.86,519200.0,8.3225,8.3764,8.3225,8.361,519200.0
2005-11-10 10:00:00,10.86,10.87,10.81,10.84,308000.0,8.361,8.3687,8.3225,8.3456,308000.0
2005-11-10 10:30:00,10.85,10.86,10.84,10.84,305600.0,8.3533,8.361,8.3456,8.3456,305600.0
2005-11-10 11:00:00,10.84,10.85,10.84,10.85,460000.0,8.3456,8.3533,8.3456,8.3533,460000.0
2005-11-10 11:30:00,10.85,10.85,10.84,10.84,306400.0,8.3533,8.3533,8.3456,8.3456,306400.0
2005-11-10 12:00:00,10.84,10.84,10.81,10.81,476800.0,8.3456,8.3456,8.3225,8.3225,476800.0
2005-11-10 12:30:00,10.81,10.83,10.81,10.82,291200.0,8.3225,8.3379,8.3225,8.3302,291200.0
2005-11-10 13:00:00,10.82,10.85,10.82,10.85,404000.0,8.3302,8.3533,8.3302,8.3533,404000.0
2005-11-10 13:30:00,10.85,10.93,10.85,10.93,506400.0,8.3533,8.4149,8.3533,8.4149,506400.0
2005-11-10 14:00:00,10.93,10.93,10.88,10.93,500000.0,8.4149,8.4149,8.3764,8.4149,500000.0
2005-11-10 14:30:00,10.93,10.94,10.92,10.94,552800.0,8.4149,8.4226,8.4072,8.4226,552800.0
2005-11-10 15:00:00,10.93,10.94,10.91,10.93,899200.0,8.4149,8.4226,8.3995,8.4149,899200.0
2005-11-10 15:30:00,10.93,10.93,10.9,10.92,977600.0,8.4149,8.4149,8.3918,8.4072,977600.0
2005-11-11 09:30:00,10.94,10.94,10.88,10.92,368800.0,8.4226,8.4226,8.3764,8.4072,368800.0
2005-11-11 10:00:00,10.92,10.92,10.85,10.88,491200.0,8.4072,8.4072,8.3533,8.3764,491200.0
2005-11-11 10:30:00,10.88,10.92,10.88,10.91,424800.0,8.3764,8.4072,8.3764,8.3995,424800.0
2005-11-11 11:00:00,10.91,10.92,10.91,10.91,287200.0,8.3995,8.4072,8.3995,8.3995,287200.0
2005-11-11 11:30:00,10.91,10.91,10.87,10.87,452800.0,8.3995,8.3995,8.3687,8.3687,452800.0
2005-11-11 12:00:00,10.87,10.88,10.87,10.88,253600.0,8.3687,8.3764,8.3687,8.3764,253600.0
2005-11-11 12:30:00,10.88,10.89,10.88,10.88,284800.0,8.3764,8.3841,8.3764,8.3764,284800.0
2005-11-11 13:00:00,10.88,10.9,10.88,10.9,203200.0,8.3764,8.3918,8.3764,8.3918,203200.0
2005-11-11 13:30:00,10.9,10.9,10.87,10.87,245600.0,8.3918,8.3918,8.3687,8.3687,245600.0
2005-11-11 14:00:00,10.87,10.88,10.87,10.87,284000.0,8.3687,8.3764,8.3687,8.3687,284000.0
2005-11-11 14:30:00,10.87,10.88,10.86,10.86,275200.0,8.3687,8.3764,8.361,8.361,275200.0
2005-11-11 15:00:00,10.86,10.87,10.85,10.85,679200.0,8.361,8.3687,8.3533,8.3533,679200.0
2005-11-11 15:30:00,10.85,10.88,10.85,10.87,721600.0,8.3533,8.3764,8.3533,8.3687,721600.0
2005-11-14 09:30:00,10.87,10.9,10.85,10.9,486400.0,8.3687,8.3918,8.3533,8.3918,486400.0
2005-11-14 10:00:00,10.89,10.91,10.84,10.84,280800.0,8.3841,8.3995,8.3456,8.3456,280800.0
2005-11-14 10:30:00,10.84,10.86,10.83,10.86,268000.0,8.3456,8.361,8.3379,8.361,268000.0
2005-11-14 11:00:00,10.85,10.86,10.83,10.84,368800.0,8.3533,8.361,8.3379,8.3456,368800.0
2005-11-14 11:30:00,10.84,10.86,10.84,10.84,426400.0,8.3456,8.361,8.3456,8.3456,426400.0
2005-11-14 12:00:00,10.84,10.86,10.83,10.85,202400.0,8.3456,8.361,8.3379,8.3533,202400.0
2005-11-14 12:30:00,10.85,10.87,10.83,10.83,102400.0,8.3533,8.3687,8.3379,8.3379,102400.0
2005-11-14 13:00:00,10.83,10.84,10.81,10.83,253600.0,8.3379,8.3456,8.3225,8.3379,253600.0
2005-11-14 13:30:00,10.83,10.86,10.83,10.86,193600.0,8.3379,8.361,8.3379,8.361,193600.0
2005-11-14 14:00:00,10.86,10.86,10.84,10.84,204800.0,8.361,8.361,8.3456,8.3456,204800.0
2005-11-14 14:30:00,10.84,10.85,10.84,10.84,155200.0,8.3456,8.3533,8.3456,8.3456,155200.0
2005-11-14 15:00:00,10.84,10.85,10.82,10.82,556800.0,8.3456,8.3533,8.3302,8.3302,556800.0
2005-11-14 15:30:00,10.82,10.83,10.81,10.81,984000.0,8.3302,8.3379,8.3225,8.3225,984000.0
2005-11-15 09:30:00,10.84,10.85,10.72,10.72,974400.0,8.3456,8.3533,8.2532,8.2532,974400.0
2005-11-15 10:00:00,10.72,10.74,10.65,10.67,1964000.0,8.2532,8.2686,8.1993,8.2147,1964000.0
2005-11-15 10:30:00,10.68,10.72,10.67,10.71,961600.0,8.2224,8.2532,8.2147,8.2455,961600.0
2005-11-15 11:00:00,10.71,10.72,10.69,10.71,480000.0,8.2455,8.2532,8.2301,8.2455,480000.0
2005-11-15 11:30:00,10.71,10.72,10.7,10.71,355200.0,8.2455,8.2532,8.2378,8.2455,355200.0
2005-11-15 12:00:00,10.71,10.74,10.71,10.73,512800.0,8.2455,8.2686,8.2455,8.2609,512800.0
2005-11-15 12:30:00,10.73,10.75,10.73,10.74,343200.0,8.2609,8.2763,8.2609,8.2686,343200.0
2005-11-15 13:00:00,10.74,10.76,10.72,10.73,370400.0,8.2686,8.284,8.2532,8.2609,370400.0
2005-11-15 13:30:00,10.73,10.75,10.71,10.72,450400.0,8.2609,8.2763,8.2455,8.2532,450400.0
2005-11-15 14:00:00,10.71,10.72,10.68,10.7,533600.0,8.2455,8.2532,8.2224,8.2378,533600.0
2005-11-15 14:30:00,10.69,10.7,10.67,10.67,567200.0,8.2301,8.2378,8.2147,8.2147,567200.0
2005-11-15 15:00:00,10.67,10.7,10.65,10.69,648800.0,8.2147,8.2378,8.1993,8.2301,648800.0
2005-11-15 15:30:00,10.69,10.7,10.67,10.69,1088000.0,8.2301,8.2378,8.2147,8.2301,1088000.0
2005-11-16 09:30:00,10.72,10.77,10.71,10.74,521600.0,8.2532,8.2917,8.2455,8.2686,521600.0
2005-11-16 10:00:00,10.74,10.74,10.67,10.68,473600.0,8.2686,8.2686,8.2147,8.2224,473600.0
2005-11-16 10:30:00,10.68,10.72,10.65,10.69,402400.0,8.2224,8.2532,8.1993,8.2301,402400.0
2005-11-16 11:00:00,10.69,10.72,10.68,10.72,350400.0,8.2301,8.2532,8.2224,8.2532,350400.0
2005-11-16 11:30:00,10.72,10.75,10.72,10.74,549600.0,8.2532,8.2763,8.2532,8.2686,549600.0
2005-11-16 12:00:00,10.74,10.77,10.74,10.77,479200.0,8.2686,8.2917,8.2686,8.2917,479200.0
2005-11-16 12:30:00,10.77,10.78,10.75,10.76,379200.0,8.2917,8.2994,8.2763,8.284,379200.0
2005-11-16 13:00:00,10.75,10.76,10.72,10.74,174400.0,8.2763,8.284,8.2532,8.2686,174400.0
2005-11-16 13:30:00,10.74,10.75,10.72,10.74,142400.0,8.2686,8.2763,8.2532,8.2686,142400.0
2005-11-16 14:00:00,10.74,10.78,10.74,10.77,187200.0,8.2686,8.2994,8.2686,8.2917,187200.0
2005-11-16 14:30:00,10.78,10.78,10.74,10.76,438400.0,8.2994,8.2994,8.2686,8.284,438400.0
2005-11-16 15:00:00,10.76,10.77,10.73,10.75,741600.0,8.284,8.2917,8.2609,8.2763,741600.0
2005-11-16 15:30:00,10.75,10.76,10.74,10.76,847200.0,8.2763,8.284,8.2686,8.284,847200.0
2005-11-17 09:30:00,10.84,10.85,10.8,10.84,782400.0,8.3456,8.3533,8.3148,8.3456,782400.0
2005-11-17 10:00:00,10.84,10.89,10.83,10.88,1229600.0,8.3456,8.3841,8.3379,8.3764,1229600.0
2005-11-17 10:30:00,10.88,10.88,10.83,10.83,311200.0,8.3764,8.3764,8.3379,8.3379,311200.0
2005-11-17 11:00:00,10.83,10.86,10.81,10.86,359200.0,8.3379,8.361,8.3225,8.361,359200.0
2005-11-17 11:30:00,10.86,10.86,10.83,10.85,467200.0,8.361,8.361,8.3379,8.3533,467200.0
2005-11-17 12:00:00,10.85,10.85,10.82,10.85,250400.0,8.3533,8.3533,8.3302,8.3533,250400.0
2005-11-17 12:30:00,10.85,10.86,10.84,10.86,224800.0,8.3533,8.361,8.3456,8.361,224800.0
2005-11-17 13:00:00,10.85,10.85,10.84,10.84,224000.0,8.3533,8.3533,8.3456,8.3456,224000.0
2005-11-17 13:30:00,10.84,10.86,10.84,10.86,257600.0,8.3456,8.361,8.3456,8.361,257600.0
2005-11-17 14:00:00,10.86,10.89,10.85,10.89,525600.0,8.361,8.3841,8.3533,8.3841,525600.0
2005-11-17 14:30:00,10.89,10.89,10.85,10.86,346400.0,8.3841,8.3841,8.3533,8.361,346400.0
2005-11-17 15:00:00,10.86,10.87,10.85,10.86,392000.0,8.361,8.3687,8.3533,8.361,392000.0
2005-11-17 15:30:00,10.86,10.86,10.85,10.86,900000.0,8.361,8.361,8.3533,8.361,900000.0
2005-11-18 09:30:00,10.97,10.97,10.84,10.88,2234400.0,8.4457,8.4457,8.3456,8.3764,2234400.0
2005-11-18 10:00:00,10.88,10.88,10.83,10.86,1004800.0,8.3764,8.3764,8.3379,8.361,1004800.0
2005-11-18 10:30:00,10.86,10.88,10.85,10.86,636800.0,8.361,8.3764,8.3533,8.361,636800.0
2005-11-18 11:00:00,10.86,10.89,10.86,10.87,774400.0,8.361,8.3841,8.361,8.3687,774400.0
2005-11-18 11:30:00,10.87,10.88,10.84,10.86,800000.0,8.3687,8.3764,8.3456,8.361,800000.0
2005-11-18 12:00:00,10.86,10.87,10.85,10.85,324800.0,8.361,8.3687,8.3533,8.3533,324800.0
2005-11-18 12:30:00,10.86,10.87,10.85,10.86,828800.0,8.361,8.3687,8.3533,8.361,828800.0
2005-11-18 13:00:00,10.87,10.9,10.86,10.88,709600.0,8.3687,8.3918,8.361,8.3764,709600.0
2005-11-18 13:30:00,10.88,10.9,10.88,10.89,290400.0,8.3764,8.3918,8.3764,8.3841,290400.0
2005-11-18 14:00:00,10.89,10.91,10.88,10.9,459200.0,8.3841,8.3995,8.3764,8.3918,459200.0
2005-11-18 14:30:00,10.9,10.92,10.89,10.92,509600.0,8.3918,8.4072,8.3841,8.4072,509600.0
2005-11-18 15:00:00,10.92,10.97,10.92,10.95,1325600.0,8.4072,8.4457,8.4072,8.4303,1325600.0
2005-11-18 15:30:00,10.95,10.97,10.95,10.96,1366400.0,8.4303,8.4457,8.4303,8.438,1366400.0
2005-11-21 09:30:00,10.84,10.84,10.74,10.79,1783200.0,8.3456,8.3456,8.2686,8.3071,1783200.0
2005-11-21 10:00:00,10.79,10.81,10.74,10.79,1510400.0,8.3071,8.3225,8.2686,8.3071,1510400.0
2005-11-21 10:30:00,10.79,10.79,10.77,10.78,835200.0,8.3071,8.3071,8.2917,8.2994,835200.0
2005-11-21 11:00:00,10.8,10.8,10.76,10.78,561600.0,8.3148,8.3148,8.284,8.2994,561600.0
2005-11-21 11:30:00,10.78,10.78,10.75,10.75,699200.0,8.2994,8.2994,8.2763,8.2763,699200.0
2005-11-21 12:00:00,10.75,10.76,10.74,10.75,586400.0,8.2763,8.284,8.2686,8.2763,586400.0
2005-11-21 12:30:00,10.75,10.79,10.75,10.78,1092800.0,8.2763,8.3071,8.2763,8.2994,1092800.0
2005-11-21 13:00:00,10.78,10.81,10.77,10.8,940800.0,8.2994,8.3225,8.2917,8.3148,940800.0
2005-11-21 13:30:00,10.8,10.8,10.78,10.78,721600.0,8.3148,8.3148,8.2994,8.2994,721600.0
2005-11-21 14:00:00,10.79,10.81,10.78,10.81,1093600.0,8.3071,8.3225,8.2994,8.3225,1093600.0
2005-11-21 14:30:00,10.8,10.89,10.73,10.86,4652800.0,8.3148,8.3841,8.2609,8.361,4652800.0
2005-11-21 15:00:00,10.86,10.87,10.8,10.82,4492000.0,8.361,8.3687,8.3148,8.3302,4492000.0
2005-11-21 15:30:00,10.82,10.83,10.81,10.81,2844800.0,8.3302,8.3379,8.3225,8.3225,2844800.0
2005-11-22 09:30:00,10.83,10.86,10.81,10.82,816800.0,8.3379,8.361,8.3225,8.3302,816800.0
2005-11-22 10:00:00,10.82,10.88,10.82,10.87,710400.0,8.3302,8.3764,8.3302,8.3687,710400.0
2005-11-22 10:30:00,10.87,10.89,10.87,10.87,529600.0,8.3687,8.3841,8.3687,8.3687,529600.0
2005-11-22 11:00:00,10.87,10.88,10.86,10.86,581600.0,8.3687,8.3764,8.361,8.361,581600.0
2005-11-22 11:30:00,10.87,10.87,10.84,10.85,352800.0,8.3687,8.3687,8.3456,8.3533,352800.0
2005-11-22 12:00:00,10.85,10.85,10.84,10.85,353600.0,8.3533,8.3533,8.3456,8.3533,353600.0
2005-11-22 12:30:00,10.85,10.86,10.85,10.86,204000.0,8.3533,8.361,8.3533,8.361,204000.0
2005-11-22 13:00:00,10.86,10.87,10.84,10.86,444000.0,8.361,8.3687,8.3456,8.361,444000.0
2005-11-22 13:30:00,10.86,10.86,10.85,10.85,187200.0,8.361,8.361,8.3533,8.3533,187200.0
2005-11-22 14:00:00,10.85,10.9,10.85,10.9,466400.0,8.3533,8.3918,8.3533,8.3918,466400.0
2005-11-22 14:30:00,10.9,10.9,10.88,10.88,1171200.0,8.3918,8.3918,8.3764,8.3764,1171200.0
2005-11-22 15:00:00,10.88,10.89,10.87,10.88,2946400.0,8.3764,8.3841,8.3687,8.3764,2946400.0
2005-11-22 15:30:00,10.88,10.9,10.88,10.88,2362400.0,8.3764,8.3918,8.3764,8.3764,2362400.0
2005-11-23 09:30:00,10.88,10.96,10.88,10.96,825600.0,8.3764,8.438,8.3764,8.438,825600.0
2005-11-23 10:00:00,10.96,10.97,10.91,10.93,633600.0,8.438,8.4457,8.3995,8.4149,633600.0
2005-11-23 10:30:00,10.93,10.93,10.89,10.93,666400.0,8.4149,8.4149,8.3841,8.4149,666400.0
2005-11-23 11:00:00,10.93,10.93,10.88,10.91,328800.0,8.4149,8.4149,8.3764,8.3995,328800.0
2005-11-23 11:30:00,10.91,10.93,10.91,10.93,349600.0,8.3995,8.4149,8.3995,8.4149,349600.0
2005-11-23 12:00:00,10.93,10.95,10.92,10.94,293600.0,8.4149,8.4303,8.4072,8.4226,293600.0
2005-11-23 12:30:00,10.95,10.98,10.95,10.98,404000.0,8.4303,8.4534,8.4303,8.4534,404000.0
2005-11-23 13:00:00,10.98,10.98,10.97,10.98,307200.0,8.4534,8.4534,8.4457,8.4534,307200.0
2005-11-23 13:30:00,10.98,10.98,10.98,10.98,314400.0,8.4534,8.4534,8.4534,8.4534,314400.0
2005-11-23 14:00:00,10.98,11.0,10.98,10.99,684000.0,8.4534,8.4688,8.4534,8.4611,684000.0
2005-11-23 14:30:00,10.99,11.0,10.99,10.99,867200.0,8.4611,8.4688,8.4611,8.4611,867200.0
2005-11-23 15:00:00,10.99,10.99,10.96,10.97,465600.0,8.4611,8.4611,8.438,8.4457,465600.0
2005-11-23 15:30:00,10.97,10.98,10.96,10.96,826400.0,8.4457,8.4534,8.438,8.438,826400.0
2005-11-25 09:30:00,10.99,10.99,10.9,10.95,616800.0,8.4611,8.4611,8.3918,8.4303,616800.0
2005-11-25 10:00:00,10.96,11.03,10.96,11.02,1108800.0,8.438,8.4919,8.438,8.4842,1108800.0
2005-11-25 10:30:00,11.02,11.04,11.01,11.03,412000.0,8.4842,8.4996,8.4765,8.4919,412000.0
2005-11-25 11:00:00,11.03,11.04,11.03,11.04,306400.0,8.4919,8.4996,8.4919,8.4996,306400.0
2005-11-25 11:30:00,11.04,11.04,10.99,11.03,314400.0,8.4996,8.4996,8.4611,8.4919,314400.0
2005-11-25 12:00:00,11.03,11.06,11.03,11.05,272800.0,8.4919,8.515,8.4919,8.5073,272800.0
2005-11-25 12:30:00,11.05,11.07,11.03,11.03,543200.0,8.5073,8.5227,8.4919,8.4919,543200.0
2005-11-25 13:00:00,11.03,11.03,11.03,11.03,67200.0,8.4919,8.4919,8.4919,8.4919,67200.0
2005-11-25 13:30:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 14:00:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 14:30:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 15:00:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-25 15:30:00,11.03,11.03,11.03,11.03,0.0,8.4919,8.4919,8.4919,8.4919,0.0
2005-11-28 09:30:00,11.06,11.06,10.94,10.99,1000800.0,8.515,8.515,8.4226,8.4611,1000800.0
2005-11-28 10:00:00,10.99,10.99,10.95,10.99,948800.0,8.4611,8.4611,8.4303,8.4611,948800.0
2005-11-28 10:30:00,10.99,11.03,10.98,11.01,832800.0,8.4611,8.4919,8.4534,8.4765,832800.0
2005-11-28 11:00:00,11.01,11.02,11.0,11.02,634400.0,8.4765,8.4842,8.4688,8.4842,634400.0
2005-11-28 11:30:00,11.02,11.02,11.0,11.0,632000.0,8.4842,8.4842,8.4688,8.4688,632000.0
2005-11-28 12:00:00,10.99,10.99,10.93,10.95,704000.0,8.4611,8.4611,8.4149,8.4303,704000.0
2005-11-28 12:30:00,10.95,10.95,10.93,10.93,893600.0,8.4303,8.4303,8.4149,8.4149,893600.0
2005-11-28 13:00:00,10.93,10.94,10.92,10.92,463200.0,8.4149,8.4226,8.4072,8.4072,463200.0
2005-11-28 13:30:00,10.92,10.92,10.89,10.89,732000.0,8.4072,8.4072,8.3841,8.3841,732000.0
2005-11-28 14:00:00,10.89,10.89,10.85,10.85,552000.0,8.3841,8.3841,8.3533,8.3533,552000.0
2005-11-28 14:30:00,10.85,10.85,10.83,10.84,667200.0,8.3533,8.3533,8.3379,8.3456,667200.0
2005-11-28 15:00:00,10.83,10.83,10.81,10.81,1262400.0,8.3379,8.3379,8.3225,8.3225,1262400.0
2005-11-28 15:30:00,10.81,10.83,10.81,10.81,1382400.0,8.3225,8.3379,8.3225,8.3225,1382400.0
2005-11-29 09:30:00,10.81,10.83,10.76,10.8,892800.0,8.3225,8.3379,8.284,8.3148,892800.0
2005-11-29 10:00:00,10.8,10.82,10.8,10.81,731200.0,8.3148,8.3302,8.3148,8.3225,731200.0
2005-11-29 10:30:00,10.81,10.82,10.79,10.81,438400.0,8.3225,8.3302,8.3071,8.3225,438400.0
2005-11-29 11:00:00,10.81,10.82,10.8,10.8,293600.0,8.3225,8.3302,8.3148,8.3148,293600.0
2005-11-29 11:30:00,10.8,10.82,10.8,10.81,379200.0,8.3148,8.3302,8.3148,8.3225,379200.0
2005-11-29 12:00:00,10.81,10.81,10.79,10.8,244000.0,8.3225,8.3225,8.3071,8.3148,244000.0
2005-11-29 12:30:00,10.8,10.8,10.78,10.79,421600.0,8.3148,8.3148,8.2994,8.3071,421600.0
2005-11-29 13:00:00,10.79,10.79,10.78,10.78,237600.0,8.3071,8.3071,8.2994,8.2994,237600.0
2005-11-29 13:30:00,10.78,10.79,10.77,10.77,366400.0,8.2994,8.3071,8.2917,8.2917,366400.0
2005-11-29 14:00:00,10.77,10.78,10.77,10.77,397600.0,8.2917,8.2994,8.2917,8.2917,397600.0
2005-11-29 14:30:00,10.77,10.79,10.76,10.77,904800.0,8.2917,8.3071,8.284,8.2917,904800.0
2005-11-29 15:00:00,10.77,10.77,10.75,10.76,688800.0,8.2917,8.2917,8.2763,8.284,688800.0
2005-11-29 15:30:00,10.76,10.76,10.72,10.74,1184000.0,8.284,8.284,8.2532,8.2686,1184000.0
2005-11-30 09:30:00,10.74,10.83,10.74,10.82,821600.0,8.2686,8.3379,8.2686,8.3302,821600.0
2005-11-30 10:00:00,10.82,10.83,10.8,10.81,1152000.0,8.3302,8.3379,8.3148,8.3225,1152000.0
2005-11-30 10:30:00,10.81,10.81,10.8,10.81,737600.0,8.3225,8.3225,8.3148,8.3225,737600.0
2005-11-30 11:00:00,10.81,10.81,10.8,10.8,512000.0,8.3225,8.3225,8.3148,8.3148,512000.0
2005-11-30 11:30:00,10.8,10.81,10.72,10.72,782400.0,8.3148,8.3225,8.2532,8.2532,782400.0
2005-11-30 12:00:00,10.73,10.74,10.68,10.7,638400.0,8.2609,8.2686,8.2224,8.2378,638400.0
2005-11-30 12:30:00,10.7,10.71,10.69,10.71,447200.0,8.2378,8.2455,8.2301,8.2455,447200.0
2005-11-30 13:00:00,10.71,10.74,10.71,10.72,485600.0,8.2455,8.2686,8.2455,8.2532,485600.0
2005-11-30 13:30:00,10.72,10.73,10.71,10.71,462400.0,8.2532,8.2609,8.2455,8.2455,462400.0
2005-11-30 14:00:00,10.71,10.73,10.71,10.71,622400.0,8.2455,8.2609,8.2455,8.2455,622400.0
2005-11-30 14:30:00,10.71,10.71,10.68,10.69,471200.0,8.2455,8.2455,8.2224,8.2301,471200.0
2005-11-30 15:00:00,10.69,10.7,10.67,10.68,465600.0,8.2301,8.2378,8.2147,8.2224,465600.0
2005-11-30 15:30:00,10.68,10.68,10.66,10.67,940800.0,8.2224,8.2224,8.207,8.2147,940800.0
2005-12-01 09:30:00,10.72,10.72,10.68,10.68,873600.0,8.2532,8.2532,8.2224,8.2224,873600.0
2005-12-01 10:00:00,10.68,10.69,10.63,10.66,987200.0,8.2224,8.2301,8.1839,8.207,987200.0
2005-12-01 10:30:00,10.66,10.72,10.66,10.72,726400.0,8.207,8.2532,8.207,8.2532,726400.0
2005-12-01 11:00:00,10.72,10.74,10.72,10.74,967200.0,8.2532,8.2686,8.2532,8.2686,967200.0
2005-12-01 11:30:00,10.74,10.75,10.73,10.75,616000.0,8.2686,8.2763,8.2609,8.2763,616000.0
2005-12-01 12:00:00,10.75,10.77,10.74,10.77,677600.0,8.2763,8.2917,8.2686,8.2917,677600.0
2005-12-01 12:30:00,10.77,10.77,10.76,10.76,312800.0,8.2917,8.2917,8.284,8.284,312800.0
2005-12-01 13:00:00,10.76,10.76,10.74,10.75,340800.0,8.284,8.284,8.2686,8.2763,340800.0
2005-12-01 13:30:00,10.75,10.77,10.74,10.76,423200.0,8.2763,8.2917,8.2686,8.284,423200.0
2005-12-01 14:00:00,10.75,10.76,10.72,10.72,505600.0,8.2763,8.284,8.2532,8.2532,505600.0
2005-12-01 14:30:00,10.72,10.73,10.68,10.68,721600.0,8.2532,8.2609,8.2224,8.2224,721600.0
2005-12-01 15:00:00,10.69,10.71,10.69,10.7,685600.0,8.2301,8.2455,8.2301,8.2378,685600.0
2005-12-01 15:30:00,10.7,10.7,10.68,10.69,1091200.0,8.2378,8.2378,8.2224,8.2301,1091200.0
2005-12-02 09:30:00,10.72,10.91,10.72,10.9,1812000.0,8.2532,8.3995,8.2532,8.3918,1812000.0
2005-12-02 10:00:00,10.9,10.97,10.9,10.95,1804000.0,8.3918,8.4457,8.3918,8.4303,1804000.0
2005-12-02 10:30:00,10.95,11.0,10.94,10.98,1659200.0,8.4303,8.4688,8.4226,8.4534,1659200.0
2005-12-02 11:00:00,10.98,11.01,10.97,11.01,1093600.0,8.4534,8.4765,8.4457,8.4765,1093600.0
2005-12-02 11:30:00,11.01,11.01,10.95,10.99,930400.0,8.4765,8.4765,8.4303,8.4611,930400.0
2005-12-02 12:00:00,10.97,11.0,10.96,11.0,508800.0,8.4457,8.4688,8.438,8.4688,508800.0
2005-12-02 12:30:00,11.0,11.02,10.99,11.02,1367200.0,8.4688,8.4842,8.4611,8.4842,1367200.0
2005-12-02 13:00:00,11.02,11.03,10.99,11.0,888000.0,8.4842,8.4919,8.4611,8.4688,888000.0
2005-12-02 13:30:00,10.99,11.02,10.97,10.97,833600.0,8.4611,8.4842,8.4457,8.4457,833600.0
2005-12-02 14:00:00,10.97,10.97,10.94,10.94,1005600.0,8.4457,8.4457,8.4226,8.4226,1005600.0
2005-12-02 14:30:00,10.94,10.96,10.94,10.95,852000.0,8.4226,8.438,8.4226,8.4303,852000.0
2005-12-02 15:00:00,10.95,10.98,10.95,10.97,1216000.0,8.4303,8.4534,8.4303,8.4457,1216000.0
2005-12-02 15:30:00,10.97,10.97,10.93,10.95,1872000.0,8.4457,8.4457,8.4149,8.4303,1872000.0
2005-12-05 09:30:00,10.88,10.99,10.88,10.99,1682400.0,8.3764,8.4611,8.3764,8.4611,1682400.0
2005-12-05 10:00:00,10.99,10.99,10.92,10.92,596800.0,8.4611,8.4611,8.4072,8.4072,596800.0
2005-12-05 10:30:00,10.92,10.93,10.87,10.88,596800.0,8.4072,8.4149,8.3687,8.3764,596800.0
2005-12-05 11:00:00,10.88,10.88,10.86,10.87,497600.0,8.3764,8.3764,8.361,8.3687,497600.0
2005-12-05 11:30:00,10.87,10.88,10.86,10.87,308000.0,8.3687,8.3764,8.361,8.3687,308000.0
2005-12-05 12:00:00,10.87,10.88,10.86,10.87,247200.0,8.3687,8.3764,8.361,8.3687,247200.0
2005-12-05 12:30:00,10.87,10.88,10.87,10.87,580000.0,8.3687,8.3764,8.3687,8.3687,580000.0
2005-12-05 13:00:00,10.87,10.9,10.87,10.9,744800.0,8.3687,8.3918,8.3687,8.3918,744800.0
2005-12-05 13:30:00,10.9,10.9,10.88,10.89,600800.0,8.3918,8.3918,8.3764,8.3841,600800.0
2005-12-05 14:00:00,10.89,10.9,10.88,10.9,732800.0,8.3841,8.3918,8.3764,8.3918,732800.0
2005-12-05 14:30:00,10.9,10.93,10.9,10.92,661600.0,8.3918,8.4149,8.3918,8.4072,661600.0
2005-12-05 15:00:00,10.92,10.94,10.91,10.92,568800.0,8.4072,8.4226,8.3995,8.4072,568800.0
2005-12-05 15:30:00,10.92,10.93,10.91,10.92,840800.0,8.4072,8.4149,8.3995,8.4072,840800.0
2005-12-06 09:30:00,10.94,10.95,10.92,10.93,2540800.0,8.4226,8.4303,8.4072,8.4149,2540800.0
2005-12-06 10:00:00,10.93,10.97,10.92,10.95,1270400.0,8.4149,8.4457,8.4072,8.4303,1270400.0
2005-12-06 10:30:00,10.95,10.95,10.92,10.94,976000.0,8.4303,8.4303,8.4072,8.4226,976000.0
2005-12-06 11:00:00,10.94,10.94,10.92,10.94,682400.0,8.4226,8.4226,8.4072,8.4226,682400.0
2005-12-06 11:30:00,10.94,10.96,10.93,10.93,597600.0,8.4226,8.438,8.4149,8.4149,597600.0
2005-12-06 12:00:00,10.94,10.95,10.93,10.94,562400.0,8.4226,8.4303,8.4149,8.4226,562400.0
2005-12-06 12:30:00,10.94,10.94,10.93,10.93,576000.0,8.4226,8.4226,8.4149,8.4149,576000.0
2005-12-06 13:00:00,10.93,10.94,10.93,10.93,284000.0,8.4149,8.4226,8.4149,8.4149,284000.0
2005-12-06 13:30:00,10.94,10.94,10.93,10.94,260000.0,8.4226,8.4226,8.4149,8.4226,260000.0
2005-12-06 14:00:00,10.94,10.94,10.93,10.94,562400.0,8.4226,8.4226,8.4149,8.4226,562400.0
2005-12-06 14:30:00,10.94,10.94,10.93,10.93,516000.0,8.4226,8.4226,8.4149,8.4149,516000.0
2005-12-06 15:00:00,10.93,10.94,10.89,10.89,892000.0,8.4149,8.4226,8.3841,8.3841,892000.0
2005-12-06 15:30:00,10.89,10.91,10.88,10.88,1383200.0,8.3841,8.3995,8.3764,8.3764,1383200.0
2005-12-07 09:30:00,10.91,10.94,10.88,10.9,864000.0,8.3995,8.4226,8.3764,8.3918,864000.0
2005-12-07 10:00:00,10.9,10.93,10.9,10.91,1228800.0,8.3918,8.4149,8.3918,8.3995,1228800.0
2005-12-07 10:30:00,10.91,10.92,10.88,10.89,719200.0,8.3995,8.4072,8.3764,8.3841,719200.0
2005-12-07 11:00:00,10.89,10.89,10.87,10.87,569600.0,8.3841,8.3841,8.3687,8.3687,569600.0
2005-12-07 11:30:00,10.87,10.89,10.87,10.88,259200.0,8.3687,8.3841,8.3687,8.3764,259200.0
2005-12-07 12:00:00,10.87,10.89,10.86,10.88,260800.0,8.3687,8.3841,8.361,8.3764,260800.0
2005-12-07 12:30:00,10.88,10.9,10.87,10.87,396800.0,8.3764,8.3918,8.3687,8.3687,396800.0
2005-12-07 13:00:00,10.88,10.88,10.85,10.85,336000.0,8.3764,8.3764,8.3533,8.3533,336000.0
2005-12-07 13:30:00,10.84,10.85,10.83,10.83,507200.0,8.3456,8.3533,8.3379,8.3379,507200.0
2005-12-07 14:00:00,10.83,10.84,10.82,10.83,388800.0,8.3379,8.3456,8.3302,8.3379,388800.0
2005-12-07 14:30:00,10.83,10.84,10.81,10.82,578400.0,8.3379,8.3456,8.3225,8.3302,578400.0
2005-12-07 15:00:00,10.82,10.84,10.81,10.83,488000.0,8.3302,8.3456,8.3225,8.3379,488000.0
2005-12-07 15:30:00,10.83,10.84,10.82,10.84,1026400.0,8.3379,8.3456,8.3302,8.3456,1026400.0
2005-12-08 09:30:00,10.78,10.78,10.74,10.76,807200.0,8.3294,8.3294,8.2985,8.3139,807200.0
2005-12-08 10:00:00,10.76,10.78,10.74,10.75,684800.0,8.3139,8.3294,8.2985,8.3062,684800.0
2005-12-08 10:30:00,10.75,10.76,10.73,10.74,602400.0,8.3062,8.3139,8.2907,8.2985,602400.0
2005-12-08 11:00:00,10.74,10.75,10.73,10.74,1041600.0,8.2985,8.3062,8.2907,8.2985,1041600.0
2005-12-08 11:30:00,10.74,10.75,10.74,10.74,596800.0,8.2985,8.3062,8.2985,8.2985,596800.0
2005-12-08 12:00:00,10.74,10.76,10.73,10.75,1241600.0,8.2985,8.3139,8.2907,8.3062,1241600.0
2005-12-08 12:30:00,10.75,10.75,10.74,10.75,523200.0,8.3062,8.3062,8.2985,8.3062,523200.0
2005-12-08 13:00:00,10.75,10.75,10.71,10.72,1203200.0,8.3062,8.3062,8.2753,8.283,1203200.0
2005-12-08 13:30:00,10.72,10.73,10.72,10.73,813600.0,8.283,8.2907,8.283,8.2907,813600.0
2005-12-08 14:00:00,10.73,10.74,10.72,10.73,605600.0,8.2907,8.2985,8.283,8.2907,605600.0
2005-12-08 14:30:00,10.73,10.74,10.72,10.72,620000.0,8.2907,8.2985,8.283,8.283,620000.0
2005-12-08 15:00:00,10.72,10.73,10.72,10.72,905600.0,8.283,8.2907,8.283,8.283,905600.0
2005-12-08 15:30:00,10.72,10.75,10.72,10.75,1000800.0,8.283,8.3062,8.283,8.3062,1000800.0
2005-12-09 09:30:00,10.77,10.78,10.72,10.73,526400.0,8.3216,8.3294,8.283,8.2907,526400.0
2005-12-09 10:00:00,10.73,10.73,10.66,10.67,866400.0,8.2907,8.2907,8.2367,8.2444,866400.0
2005-12-09 10:30:00,10.67,10.7,10.67,10.69,624800.0,8.2444,8.2676,8.2444,8.2598,624800.0
2005-12-09 11:00:00,10.69,10.7,10.68,10.7,494400.0,8.2598,8.2676,8.2521,8.2676,494400.0
2005-12-09 11:30:00,10.7,10.71,10.67,10.67,622400.0,8.2676,8.2753,8.2444,8.2444,622400.0
2005-12-09 12:00:00,10.67,10.7,10.66,10.68,441600.0,8.2444,8.2676,8.2367,8.2521,441600.0
2005-12-09 12:30:00,10.68,10.72,10.67,10.71,1330400.0,8.2521,8.283,8.2444,8.2753,1330400.0
2005-12-09 13:00:00,10.72,10.72,10.7,10.71,577600.0,8.283,8.283,8.2676,8.2753,577600.0
2005-12-09 13:30:00,10.71,10.73,10.71,10.72,1206400.0,8.2753,8.2907,8.2753,8.283,1206400.0
2005-12-09 14:00:00,10.72,10.73,10.71,10.73,812000.0,8.283,8.2907,8.2753,8.2907,812000.0
2005-12-09 14:30:00,10.73,10.75,10.72,10.74,1397600.0,8.2907,8.3062,8.283,8.2985,1397600.0
2005-12-09 15:00:00,10.74,10.74,10.72,10.74,665600.0,8.2985,8.2985,8.283,8.2985,665600.0
2005-12-09 15:30:00,10.74,10.74,10.71,10.73,1552000.0,8.2985,8.2985,8.2753,8.2907,1552000.0
2005-12-12 09:30:00,10.91,10.96,10.84,10.89,2155200.0,8.4298,8.4685,8.3757,8.4144,2155200.0
2005-12-12 10:00:00,10.89,10.94,10.88,10.93,1381600.0,8.4144,8.453,8.4066,8.4453,1381600.0
2005-12-12 10:30:00,10.93,10.95,10.92,10.94,1318400.0,8.4453,8.4607,8.4375,8.453,1318400.0
2005-12-12 11:00:00,10.94,10.94,10.91,10.92,1402400.0,8.453,8.453,8.4298,8.4375,1402400.0
2005-12-12 11:30:00,10.92,10.93,10.91,10.92,812800.0,8.4375,8.4453,8.4298,8.4375,812800.0
2005-12-12 12:00:00,10.92,10.94,10.91,10.94,1329600.0,8.4375,8.453,8.4298,8.453,1329600.0
2005-12-12 12:30:00,10.94,10.95,10.93,10.95,752800.0,8.453,8.4607,8.4453,8.4607,752800.0
2005-12-12 13:00:00,10.95,10.96,10.93,10.94,566400.0,8.4607,8.4685,8.4453,8.453,566400.0
2005-12-12 13:30:00,10.94,10.94,10.92,10.93,562400.0,8.453,8.453,8.4375,8.4453,562400.0
2005-12-12 14:00:00,10.93,10.95,10.92,10.92,766400.0,8.4453,8.4607,8.4375,8.4375,766400.0
2005-12-12 14:30:00,10.92,10.94,10.92,10.93,996800.0,8.4375,8.453,8.4375,8.4453,996800.0
2005-12-12 15:00:00,10.93,10.93,10.91,10.93,1485600.0,8.4453,8.4453,8.4298,8.4453,1485600.0
2005-12-12 15:30:00,10.93,10.94,10.93,10.93,1708000.0,8.4453,8.453,8.4453,8.4453,1708000.0
2005-12-13 09:30:00,10.93,10.95,10.88,10.91,1031200.0,8.4453,8.4607,8.4066,8.4298,1031200.0
2005-12-13 10:00:00,10.91,10.92,10.86,10.88,1377600.0,8.4298,8.4375,8.3912,8.4066,1377600.0
2005-12-13 10:30:00,10.88,10.92,10.87,10.91,1108000.0,8.4066,8.4375,8.3989,8.4298,1108000.0
2005-12-13 11:00:00,10.91,10.91,10.88,10.88,463200.0,8.4298,8.4298,8.4066,8.4066,463200.0
2005-12-13 11:30:00,10.88,10.9,10.88,10.89,510400.0,8.4066,8.4221,8.4066,8.4144,510400.0
2005-12-13 12:00:00,10.89,10.93,10.89,10.92,423200.0,8.4144,8.4453,8.4144,8.4375,423200.0
2005-12-13 12:30:00,10.92,10.94,10.91,10.94,473600.0,8.4375,8.453,8.4298,8.453,473600.0
2005-12-13 13:00:00,10.94,10.94,10.92,10.94,464800.0,8.453,8.453,8.4375,8.453,464800.0
2005-12-13 13:30:00,10.94,10.97,10.94,10.97,846400.0,8.453,8.4762,8.453,8.4762,846400.0
2005-12-13 14:00:00,10.97,11.01,10.97,11.0,1075200.0,8.4762,8.5071,8.4762,8.4994,1075200.0
2005-12-13 14:30:00,11.0,11.0,10.97,10.98,1827200.0,8.4994,8.4994,8.4762,8.4839,1827200.0
2005-12-13 15:00:00,10.98,11.0,10.97,10.99,1749600.0,8.4839,8.4994,8.4762,8.4916,1749600.0
2005-12-13 15:30:00,10.99,11.02,10.98,11.0,1878400.0,8.4916,8.5148,8.4839,8.4994,1878400.0
2005-12-14 09:30:00,11.01,11.18,11.01,11.17,5767200.0,8.5071,8.6384,8.5071,8.6307,5767200.0
2005-12-14 10:00:00,11.17,11.26,11.17,11.24,5052800.0,8.6307,8.7003,8.6307,8.6848,5052800.0
2005-12-14 10:30:00,11.24,11.29,11.23,11.27,2563200.0,8.6848,8.7234,8.6771,8.708,2563200.0
2005-12-14 11:00:00,11.27,11.39,11.26,11.35,4292800.0,8.708,8.8007,8.7003,8.7698,4292800.0
2005-12-14 11:30:00,11.35,11.36,11.27,11.31,4111200.0,8.7698,8.7775,8.708,8.7389,4111200.0
2005-12-14 12:00:00,11.31,11.32,11.27,11.32,3787200.0,8.7389,8.7466,8.708,8.7466,3787200.0
2005-12-14 12:30:00,11.32,11.35,11.32,11.34,2147200.0,8.7466,8.7698,8.7466,8.7621,2147200.0
2005-12-14 13:00:00,11.34,11.38,11.34,11.37,1774400.0,8.7621,8.793,8.7621,8.7853,1774400.0
2005-12-14 13:30:00,11.37,11.41,11.37,11.38,1528000.0,8.7853,8.8162,8.7853,8.793,1528000.0
2005-12-14 14:00:00,11.38,11.39,11.37,11.37,1370400.0,8.793,8.8007,8.7853,8.7853,1370400.0
2005-12-14 14:30:00,11.37,11.38,11.36,11.36,3001600.0,8.7853,8.793,8.7775,8.7775,3001600.0
2005-12-14 15:00:00,11.36,11.38,11.34,11.37,2319200.0,8.7775,8.793,8.7621,8.7853,2319200.0
2005-12-14 15:30:00,11.37,11.44,11.37,11.43,5849600.0,8.7853,8.8393,8.7853,8.8316,5849600.0
2005-12-15 09:30:00,11.42,11.43,11.32,11.33,1924800.0,8.8239,8.8316,8.7466,8.7543,1924800.0
2005-12-15 10:00:00,11.33,11.36,11.26,11.3,1740800.0,8.7543,8.7775,8.7003,8.7312,1740800.0
2005-12-15 10:30:00,11.3,11.34,11.29,11.32,1294400.0,8.7312,8.7621,8.7234,8.7466,1294400.0
2005-12-15 11:00:00,11.32,11.32,11.28,11.28,1689600.0,8.7466,8.7466,8.7157,8.7157,1689600.0
2005-12-15 11:30:00,11.28,11.3,11.25,11.25,1002400.0,8.7157,8.7312,8.6925,8.6925,1002400.0
2005-12-15 12:00:00,11.25,11.28,11.25,11.28,642400.0,8.6925,8.7157,8.6925,8.7157,642400.0
2005-12-15 12:30:00,11.28,11.28,11.26,11.26,591200.0,8.7157,8.7157,8.7003,8.7003,591200.0
2005-12-15 13:00:00,11.26,11.28,11.23,11.27,428000.0,8.7003,8.7157,8.6771,8.708,428000.0
2005-12-15 13:30:00,11.27,11.3,11.27,11.29,440000.0,8.708,8.7312,8.708,8.7234,440000.0
2005-12-15 14:00:00,11.29,11.29,11.25,11.26,555200.0,8.7234,8.7234,8.6925,8.7003,555200.0
2005-12-15 14:30:00,11.26,11.26,11.22,11.22,1122400.0,8.7003,8.7003,8.6694,8.6694,1122400.0
2005-12-15 15:00:00,11.22,11.22,11.18,11.18,1809600.0,8.6694,8.6694,8.6384,8.6384,1809600.0
2005-12-15 15:30:00,11.18,11.24,11.18,11.22,1840000.0,8.6384,8.6848,8.6384,8.6694,1840000.0
2005-12-16 09:30:00,11.25,11.26,11.19,11.2,2419200.0,8.6925,8.7003,8.6462,8.6539,2419200.0
2005-12-16 10:00:00,11.2,11.22,11.16,11.19,1060000.0,8.6539,8.6694,8.623,8.6462,1060000.0
2005-12-16 10:30:00,11.19,11.2,11.15,11.15,793600.0,8.6462,8.6539,8.6153,8.6153,793600.0
2005-12-16 11:00:00,11.15,11.16,11.14,11.14,707200.0,8.6153,8.623,8.6075,8.6075,707200.0
2005-12-16 11:30:00,11.14,11.14,11.11,11.13,1000000.0,8.6075,8.6075,8.5844,8.5998,1000000.0
2005-12-16 12:00:00,11.13,11.14,11.11,11.14,925600.0,8.5998,8.6075,8.5844,8.6075,925600.0
2005-12-16 12:30:00,11.14,11.15,11.13,11.13,992000.0,8.6075,8.6153,8.5998,8.5998,992000.0
2005-12-16 13:00:00,11.13,11.13,11.11,11.12,476800.0,8.5998,8.5998,8.5844,8.5921,476800.0
2005-12-16 13:30:00,11.13,11.13,11.12,11.13,832800.0,8.5998,8.5998,8.5921,8.5998,832800.0
2005-12-16 14:00:00,11.13,11.13,11.09,11.09,964000.0,8.5998,8.5998,8.5689,8.5689,964000.0
2005-12-16 14:30:00,11.09,11.09,11.06,11.07,1011200.0,8.5689,8.5689,8.5457,8.5534,1011200.0
2005-12-16 15:00:00,11.07,11.07,11.05,11.07,1315200.0,8.5534,8.5534,8.538,8.5534,1315200.0
2005-12-16 15:30:00,11.07,11.09,11.05,11.07,1629600.0,8.5534,8.5689,8.538,8.5534,1629600.0
2005-12-19 09:30:00,11.18,11.18,11.03,11.08,1012000.0,8.6384,8.6384,8.5225,8.5612,1012000.0
2005-12-19 10:00:00,11.08,11.11,11.04,11.04,649600.0,8.5612,8.5844,8.5303,8.5303,649600.0
2005-12-19 10:30:00,11.04,11.05,11.0,11.03,800800.0,8.5303,8.538,8.4994,8.5225,800800.0
2005-12-19 11:00:00,11.03,11.03,11.0,11.0,595200.0,8.5225,8.5225,8.4994,8.4994,595200.0
2005-12-19 11:30:00,10.99,11.04,10.97,11.0,805600.0,8.4916,8.5303,8.4762,8.4994,805600.0
2005-12-19 12:00:00,11.0,11.01,10.99,11.0,1439200.0,8.4994,8.5071,8.4916,8.4994,1439200.0
2005-12-19 12:30:00,11.0,11.01,10.99,11.01,618400.0,8.4994,8.5071,8.4916,8.5071,618400.0
2005-12-19 13:00:00,11.01,11.01,10.99,11.0,754400.0,8.5071,8.5071,8.4916,8.4994,754400.0
2005-12-19 13:30:00,11.0,11.0,10.96,10.97,480000.0,8.4994,8.4994,8.4685,8.4762,480000.0
2005-12-19 14:00:00,10.97,10.97,10.95,10.96,631200.0,8.4762,8.4762,8.4607,8.4685,631200.0
2005-12-19 14:30:00,10.96,10.96,10.9,10.91,1301600.0,8.4685,8.4685,8.4221,8.4298,1301600.0
2005-12-19 15:00:00,10.91,10.92,10.9,10.91,1259200.0,8.4298,8.4375,8.4221,8.4298,1259200.0
2005-12-19 15:30:00,10.91,10.92,10.9,10.91,2130400.0,8.4298,8.4375,8.4221,8.4298,2130400.0
2005-12-20 09:30:00,10.87,10.95,10.83,10.92,1843200.0,8.3989,8.4607,8.368,8.4375,1843200.0
2005-12-20 10:00:00,10.92,10.93,10.86,10.87,1077600.0,8.4375,8.4453,8.3912,8.3989,1077600.0
2005-12-20 10:30:00,10.87,10.91,10.87,10.91,739200.0,8.3989,8.4298,8.3989,8.4298,739200.0
2005-12-20 11:00:00,10.91,10.95,10.9,10.95,1407200.0,8.4298,8.4607,8.4221,8.4607,1407200.0
2005-12-20 11:30:00,10.95,10.97,10.93,10.94,794400.0,8.4607,8.4762,8.4453,8.453,794400.0
2005-12-20 12:00:00,10.94,11.01,10.94,11.0,675200.0,8.453,8.5071,8.453,8.4994,675200.0
2005-12-20 12:30:00,11.0,11.03,11.0,11.03,779200.0,8.4994,8.5225,8.4994,8.5225,779200.0
2005-12-20 13:00:00,11.03,11.04,11.01,11.01,599200.0,8.5225,8.5303,8.5071,8.5071,599200.0
2005-12-20 13:30:00,11.0,11.01,10.99,11.01,417600.0,8.4994,8.5071,8.4916,8.5071,417600.0
2005-12-20 14:00:00,11.01,11.07,10.99,11.03,917600.0,8.5071,8.5534,8.4916,8.5225,917600.0
2005-12-20 14:30:00,11.03,11.09,11.03,11.06,1559200.0,8.5225,8.5689,8.5225,8.5457,1559200.0
2005-12-20 15:00:00,11.06,11.06,10.99,10.99,1403200.0,8.5457,8.5457,8.4916,8.4916,1403200.0
2005-12-20 15:30:00,10.99,11.06,10.97,11.06,2428000.0,8.4916,8.5457,8.4762,8.5457,2428000.0
2005-12-21 09:30:00,10.61,10.61,10.49,10.53,12764000.0,8.198,8.198,8.1053,8.1362,12764000.0
2005-12-21 10:00:00,10.53,10.55,10.47,10.48,5001600.0,8.1362,8.1517,8.0898,8.0976,5001600.0
2005-12-21 10:30:00,10.48,10.55,10.48,10.5,5995200.0,8.0976,8.1517,8.0976,8.113,5995200.0
2005-12-21 11:00:00,10.5,10.59,10.49,10.56,5080000.0,8.113,8.1826,8.1053,8.1594,5080000.0
2005-12-21 11:30:00,10.56,10.6,10.53,10.56,4418400.0,8.1594,8.1903,8.1362,8.1594,4418400.0
2005-12-21 12:00:00,10.56,10.68,10.56,10.68,4881600.0,8.1594,8.2521,8.1594,8.2521,4881600.0
2005-12-21 12:30:00,10.69,10.73,10.67,10.73,4450400.0,8.2598,8.2907,8.2444,8.2907,4450400.0
2005-12-21 13:00:00,10.74,10.77,10.73,10.75,3276800.0,8.2985,8.3216,8.2907,8.3062,3276800.0
2005-12-21 13:30:00,10.76,10.76,10.72,10.73,2841600.0,8.3139,8.3139,8.283,8.2907,2841600.0
2005-12-21 14:00:00,10.73,10.77,10.73,10.73,2048000.0,8.2907,8.3216,8.2907,8.2907,2048000.0
2005-12-21 14:30:00,10.73,10.74,10.67,10.69,3193600.0,8.2907,8.2985,8.2444,8.2598,3193600.0
2005-12-21 15:00:00,10.69,10.72,10.68,10.7,5694400.0,8.2598,8.283,8.2521,8.2676,5694400.0
2005-12-21 15:30:00,10.7,10.72,10.68,10.71,5306400.0,8.2676,8.283,8.2521,8.2753,5306400.0
2005-12-22 09:30:00,10.66,10.72,10.66,10.69,1476000.0,8.2367,8.283,8.2367,8.2598,1476000.0
2005-12-22 10:00:00,10.69,10.71,10.67,10.7,1133600.0,8.2598,8.2753,8.2444,8.2676,1133600.0
2005-12-22 10:30:00,10.7,10.81,10.69,10.78,2446400.0,8.2676,8.3526,8.2598,8.3294,2446400.0
2005-12-22 11:00:00,10.77,10.81,10.76,10.79,1788000.0,8.3216,8.3526,8.3139,8.3371,1788000.0
2005-12-22 11:30:00,10.79,10.81,10.78,10.8,823200.0,8.3371,8.3526,8.3294,8.3448,823200.0
2005-12-22 12:00:00,10.8,10.81,10.78,10.79,753600.0,8.3448,8.3526,8.3294,8.3371,753600.0
2005-12-22 12:30:00,10.79,10.81,10.78,10.81,3075200.0,8.3371,8.3526,8.3294,8.3526,3075200.0
2005-12-22 13:00:00,10.81,10.81,10.79,10.8,612000.0,8.3526,8.3526,8.3371,8.3448,612000.0
2005-12-22 13:30:00,10.8,10.81,10.79,10.8,762400.0,8.3448,8.3526,8.3371,8.3448,762400.0
2005-12-22 14:00:00,10.8,10.83,10.8,10.81,924000.0,8.3448,8.368,8.3448,8.3526,924000.0
2005-12-22 14:30:00,10.81,10.82,10.8,10.81,675200.0,8.3526,8.3603,8.3448,8.3526,675200.0
2005-12-22 15:00:00,10.81,10.81,10.79,10.8,752800.0,8.3526,8.3526,8.3371,8.3448,752800.0
2005-12-22 15:30:00,10.8,10.8,10.78,10.78,1347200.0,8.3448,8.3448,8.3294,8.3294,1347200.0
2005-12-23 09:30:00,10.84,10.85,10.82,10.84,2538400.0,8.3757,8.3835,8.3603,8.3757,2538400.0
2005-12-23 10:00:00,10.84,10.85,10.82,10.84,999200.0,8.3757,8.3835,8.3603,8.3757,999200.0
2005-12-23 10:30:00,10.84,10.86,10.83,10.85,784000.0,8.3757,8.3912,8.368,8.3835,784000.0
2005-12-23 11:00:00,10.85,10.88,10.83,10.86,1440000.0,8.3835,8.4066,8.368,8.3912,1440000.0
2005-12-23 11:30:00,10.86,10.86,10.82,10.85,776000.0,8.3912,8.3912,8.3603,8.3835,776000.0
2005-12-23 12:00:00,10.85,10.91,10.85,10.91,1508800.0,8.3835,8.4298,8.3835,8.4298,1508800.0
2005-12-23 12:30:00,10.9,10.9,10.89,10.9,529600.0,8.4221,8.4221,8.4144,8.4221,529600.0
2005-12-23 13:00:00,10.9,10.92,10.9,10.91,892800.0,8.4221,8.4375,8.4221,8.4298,892800.0
2005-12-23 13:30:00,10.91,10.93,10.91,10.93,1496800.0,8.4298,8.4453,8.4298,8.4453,1496800.0
2005-12-23 14:00:00,10.93,10.93,10.89,10.89,781600.0,8.4453,8.4453,8.4144,8.4144,781600.0
2005-12-23 14:30:00,10.89,10.93,10.89,10.93,468000.0,8.4144,8.4453,8.4144,8.4453,468000.0
2005-12-23 15:00:00,10.93,10.93,10.89,10.9,791200.0,8.4453,8.4453,8.4144,8.4221,791200.0
2005-12-23 15:30:00,10.9,10.9,10.88,10.88,1772000.0,8.4221,8.4221,8.4066,8.4066,1772000.0
2005-12-27 09:30:00,10.93,11.03,10.93,11.03,3138400.0,8.4453,8.5225,8.4453,8.5225,3138400.0
2005-12-27 10:00:00,11.03,11.03,10.97,10.98,1797600.0,8.5225,8.5225,8.4762,8.4839,1797600.0
2005-12-27 10:30:00,10.98,10.98,10.91,10.91,1108000.0,8.4839,8.4839,8.4298,8.4298,1108000.0
2005-12-27 11:00:00,10.92,10.94,10.9,10.91,1344000.0,8.4375,8.453,8.4221,8.4298,1344000.0
2005-12-27 11:30:00,10.91,10.93,10.91,10.91,937600.0,8.4298,8.4453,8.4298,8.4298,937600.0
2005-12-27 12:00:00,10.91,10.92,10.87,10.89,557600.0,8.4298,8.4375,8.3989,8.4144,557600.0
2005-12-27 12:30:00,10.89,10.92,10.88,10.88,572000.0,8.4144,8.4375,8.4066,8.4066,572000.0
2005-12-27 13:00:00,10.88,10.89,10.87,10.88,919200.0,8.4066,8.4144,8.3989,8.4066,919200.0
2005-12-27 13:30:00,10.88,10.89,10.88,10.89,644800.0,8.4066,8.4144,8.4066,8.4144,644800.0
2005-12-27 14:00:00,10.89,10.92,10.87,10.88,681600.0,8.4144,8.4375,8.3989,8.4066,681600.0
2005-12-27 14:30:00,10.88,10.89,10.87,10.88,514400.0,8.4066,8.4144,8.3989,8.4066,514400.0
2005-12-27 15:00:00,10.88,10.89,10.87,10.88,507200.0,8.4066,8.4144,8.3989,8.4066,507200.0
2005-12-27 15:30:00,10.89,10.9,10.88,10.89,692800.0,8.4144,8.4221,8.4066,8.4144,692800.0
2005-12-28 09:30:00,10.89,10.99,10.89,10.97,718400.0,8.4144,8.4916,8.4144,8.4762,718400.0
2005-12-28 10:00:00,10.97,11.03,10.96,11.01,1154400.0,8.4762,8.5225,8.4685,8.5071,1154400.0
2005-12-28 10:30:00,11.01,11.01,10.94,10.97,738400.0,8.5071,8.5071,8.453,8.4762,738400.0
2005-12-28 11:00:00,10.97,10.98,10.96,10.97,676800.0,8.4762,8.4839,8.4685,8.4762,676800.0
2005-12-28 11:30:00,10.97,11.0,10.96,10.96,757600.0,8.4762,8.4994,8.4685,8.4685,757600.0
2005-12-28 12:00:00,10.96,10.96,10.94,10.96,356000.0,8.4685,8.4685,8.453,8.4685,356000.0
2005-12-28 12:30:00,10.96,10.97,10.96,10.97,1344000.0,8.4685,8.4762,8.4685,8.4762,1344000.0
2005-12-28 13:00:00,10.97,10.98,10.96,10.97,404000.0,8.4762,8.4839,8.4685,8.4762,404000.0
2005-12-28 13:30:00,10.97,10.98,10.95,10.97,314400.0,8.4762,8.4839,8.4607,8.4762,314400.0
2005-12-28 14:00:00,10.98,10.98,10.96,10.96,308000.0,8.4839,8.4839,8.4685,8.4685,308000.0
2005-12-28 14:30:00,10.96,10.98,10.96,10.97,272000.0,8.4685,8.4839,8.4685,8.4762,272000.0
2005-12-28 15:00:00,10.97,10.97,10.96,10.97,408000.0,8.4762,8.4762,8.4685,8.4762,408000.0
2005-12-28 15:30:00,10.96,10.97,10.94,10.95,1142400.0,8.4685,8.4762,8.453,8.4607,1142400.0
2005-12-29 09:30:00,10.96,11.01,10.96,11.0,362400.0,8.4685,8.5071,8.4685,8.4994,362400.0
2005-12-29 10:00:00,11.0,11.01,10.96,10.97,352000.0,8.4994,8.5071,8.4685,8.4762,352000.0
2005-12-29 10:30:00,10.97,10.99,10.96,10.99,426400.0,8.4762,8.4916,8.4685,8.4916,426400.0
2005-12-29 11:00:00,10.99,10.99,10.98,10.98,440800.0,8.4916,8.4916,8.4839,8.4839,440800.0
2005-12-29 11:30:00,10.98,10.99,10.98,10.98,484000.0,8.4839,8.4916,8.4839,8.4839,484000.0
2005-12-29 12:00:00,10.98,11.0,10.98,11.0,407200.0,8.4839,8.4994,8.4839,8.4994,407200.0
2005-12-29 12:30:00,11.0,11.01,11.0,11.0,203200.0,8.4994,8.5071,8.4994,8.4994,203200.0
2005-12-29 13:00:00,11.0,11.02,10.98,10.99,283200.0,8.4994,8.5148,8.4839,8.4916,283200.0
2005-12-29 13:30:00,10.99,10.99,10.97,10.98,159200.0,8.4916,8.4916,8.4762,8.4839,159200.0
2005-12-29 14:00:00,10.98,10.99,10.98,10.99,174400.0,8.4839,8.4916,8.4839,8.4916,174400.0
2005-12-29 14:30:00,10.98,10.99,10.97,10.98,498400.0,8.4839,8.4916,8.4762,8.4839,498400.0
2005-12-29 15:00:00,10.98,10.99,10.96,10.96,776000.0,8.4839,8.4916,8.4685,8.4685,776000.0
2005-12-29 15:30:00,10.96,10.96,10.93,10.93,481600.0,8.4685,8.4685,8.4453,8.4453,481600.0
2005-12-30 09:30:00,10.9,10.99,10.88,10.97,536000.0,8.4221,8.4916,8.4066,8.4762,536000.0
2005-12-30 10:00:00,10.97,10.97,10.9,10.9,415200.0,8.4762,8.4762,8.4221,8.4221,415200.0
2005-12-30 10:30:00,10.9,10.91,10.88,10.88,272000.0,8.4221,8.4298,8.4066,8.4066,272000.0
2005-12-30 11:00:00,10.88,10.92,10.88,10.91,343200.0,8.4066,8.4375,8.4066,8.4298,343200.0
2005-12-30 11:30:00,10.92,10.92,10.86,10.86,250400.0,8.4375,8.4375,8.3912,8.3912,250400.0
2005-12-30 12:00:00,10.86,10.87,10.83,10.87,252800.0,8.3912,8.3989,8.368,8.3989,252800.0
2005-12-30 12:30:00,10.87,10.87,10.85,10.86,165600.0,8.3989,8.3989,8.3835,8.3912,165600.0
2005-12-30 13:00:00,10.86,10.86,10.84,10.84,186400.0,8.3912,8.3912,8.3757,8.3757,186400.0
2005-12-30 13:30:00,10.84,10.86,10.84,10.85,156000.0,8.3757,8.3912,8.3757,8.3835,156000.0
2005-12-30 14:00:00,10.85,10.89,10.85,10.88,300800.0,8.3835,8.4144,8.3835,8.4066,300800.0
2005-12-30 14:30:00,10.88,10.88,10.86,10.88,314400.0,8.4066,8.4066,8.3912,8.4066,314400.0
2005-12-30 15:00:00,10.88,10.88,10.86,10.87,583200.0,8.4066,8.4066,8.3912,8.3989,583200.0
2005-12-30 15:30:00,10.87,10.89,10.86,10.86,810400.0,8.3989,8.4144,8.3912,8.3912,810400.0
2006-01-03 09:30:00,10.85,10.93,10.85,10.87,1315200.0,8.3835,8.4453,8.3835,8.3989,1315200.0
2006-01-03 10:00:00,10.86,10.87,10.74,10.75,1144800.0,8.3912,8.3989,8.2985,8.3062,1144800.0
2006-01-03 10:30:00,10.75,10.78,10.67,10.68,1672800.0,8.3062,8.3294,8.2444,8.2521,1672800.0
2006-01-03 11:00:00,10.69,10.72,10.67,10.71,848000.0,8.2598,8.283,8.2444,8.2753,848000.0
2006-01-03 11:30:00,10.71,10.74,10.71,10.74,558400.0,8.2753,8.2985,8.2753,8.2985,558400.0
2006-01-03 12:00:00,10.74,10.76,10.73,10.75,769600.0,8.2985,8.3139,8.2907,8.3062,769600.0
2006-01-03 12:30:00,10.74,10.76,10.73,10.73,781600.0,8.2985,8.3139,8.2907,8.2907,781600.0
2006-01-03 13:00:00,10.73,10.74,10.71,10.71,528800.0,8.2907,8.2985,8.2753,8.2753,528800.0
2006-01-03 13:30:00,10.71,10.71,10.69,10.7,836000.0,8.2753,8.2753,8.2598,8.2676,836000.0
2006-01-03 14:00:00,10.7,10.72,10.69,10.7,1288000.0,8.2676,8.283,8.2598,8.2676,1288000.0
2006-01-03 14:30:00,10.7,10.75,10.7,10.73,1518400.0,8.2676,8.3062,8.2676,8.2907,1518400.0
2006-01-03 15:00:00,10.73,10.75,10.72,10.74,2850400.0,8.2907,8.3062,8.283,8.2985,2850400.0
2006-01-03 15:30:00,10.74,10.76,10.73,10.75,1994400.0,8.2985,8.3139,8.2907,8.3062,1994400.0
2006-01-04 09:30:00,10.71,10.79,10.67,10.75,1886400.0,8.2753,8.3371,8.2444,8.3062,1886400.0
2006-01-04 10:00:00,10.75,10.78,10.74,10.78,894400.0,8.3062,8.3294,8.2985,8.3294,894400.0
2006-01-04 10:30:00,10.78,10.78,10.72,10.77,1344800.0,8.3294,8.3294,8.283,8.3216,1344800.0
2006-01-04 11:00:00,10.77,10.78,10.75,10.76,864000.0,8.3216,8.3294,8.3062,8.3139,864000.0
2006-01-04 11:30:00,10.76,10.77,10.75,10.76,860800.0,8.3139,8.3216,8.3062,8.3139,860800.0
2006-01-04 12:00:00,10.76,10.8,10.76,10.79,944800.0,8.3139,8.3448,8.3139,8.3371,944800.0
2006-01-04 12:30:00,10.79,10.79,10.75,10.75,1213600.0,8.3371,8.3371,8.3062,8.3062,1213600.0
2006-01-04 13:00:00,10.75,10.75,10.74,10.74,331200.0,8.3062,8.3062,8.2985,8.2985,331200.0
2006-01-04 13:30:00,10.74,10.75,10.73,10.73,628000.0,8.2985,8.3062,8.2907,8.2907,628000.0
2006-01-04 14:00:00,10.73,10.75,10.72,10.74,605600.0,8.2907,8.3062,8.283,8.2985,605600.0
2006-01-04 14:30:00,10.74,10.75,10.72,10.73,1030400.0,8.2985,8.3062,8.283,8.2907,1030400.0
2006-01-04 15:00:00,10.73,10.74,10.71,10.73,1298400.0,8.2907,8.2985,8.2753,8.2907,1298400.0
2006-01-04 15:30:00,10.73,10.74,10.68,10.69,2750400.0,8.2907,8.2985,8.2521,8.2598,2750400.0
2006-01-05 09:30:00,10.69,10.74,10.69,10.72,940800.0,8.2598,8.2985,8.2598,8.283,940800.0
2006-01-05 10:00:00,10.72,10.73,10.69,10.71,432000.0,8.283,8.2907,8.2598,8.2753,432000.0
2006-01-05 10:30:00,10.72,10.73,10.71,10.73,540800.0,8.283,8.2907,8.2753,8.2907,540800.0
2006-01-05 11:00:00,10.72,10.78,10.72,10.77,592000.0,8.283,8.3294,8.283,8.3216,592000.0
2006-01-05 11:30:00,10.77,10.8,10.77,10.8,596000.0,8.3216,8.3448,8.3216,8.3448,596000.0
2006-01-05 12:00:00,10.8,10.8,10.78,10.79,467200.0,8.3448,8.3448,8.3294,8.3371,467200.0
2006-01-05 12:30:00,10.79,10.81,10.79,10.8,700800.0,8.3371,8.3526,8.3371,8.3448,700800.0
2006-01-05 13:00:00,10.8,10.83,10.8,10.8,483200.0,8.3448,8.368,8.3448,8.3448,483200.0
2006-01-05 13:30:00,10.81,10.81,10.8,10.81,414400.0,8.3526,8.3526,8.3448,8.3526,414400.0
2006-01-05 14:00:00,10.81,10.81,10.79,10.79,628800.0,8.3526,8.3526,8.3371,8.3371,628800.0
2006-01-05 14:30:00,10.79,10.81,10.78,10.8,768800.0,8.3371,8.3526,8.3294,8.3448,768800.0
2006-01-05 15:00:00,10.8,10.8,10.78,10.79,828800.0,8.3448,8.3448,8.3294,8.3371,828800.0
2006-01-05 15:30:00,10.79,10.79,10.76,10.76,1368800.0,8.3371,8.3371,8.3139,8.3139,1368800.0
2006-01-06 09:30:00,10.79,10.83,10.78,10.82,491200.0,8.3371,8.368,8.3294,8.3603,491200.0
2006-01-06 10:00:00,10.81,10.81,10.76,10.78,534400.0,8.3526,8.3526,8.3139,8.3294,534400.0
2006-01-06 10:30:00,10.78,10.78,10.72,10.72,561600.0,8.3294,8.3294,8.283,8.283,561600.0
2006-01-06 11:00:00,10.72,10.76,10.72,10.75,508800.0,8.283,8.3139,8.283,8.3062,508800.0
2006-01-06 11:30:00,10.75,10.76,10.72,10.74,370400.0,8.3062,8.3139,8.283,8.2985,370400.0
2006-01-06 12:00:00,10.74,10.75,10.72,10.74,303200.0,8.2985,8.3062,8.283,8.2985,303200.0
2006-01-06 12:30:00,10.74,10.75,10.73,10.74,270400.0,8.2985,8.3062,8.2907,8.2985,270400.0
2006-01-06 13:00:00,10.74,10.74,10.71,10.74,407200.0,8.2985,8.2985,8.2753,8.2985,407200.0
2006-01-06 13:30:00,10.74,10.76,10.73,10.75,781600.0,8.2985,8.3139,8.2907,8.3062,781600.0
2006-01-06 14:00:00,10.75,10.76,10.74,10.75,608800.0,8.3062,8.3139,8.2985,8.3062,608800.0
2006-01-06 14:30:00,10.75,10.76,10.73,10.74,372800.0,8.3062,8.3139,8.2907,8.2985,372800.0
2006-01-06 15:00:00,10.74,10.75,10.73,10.73,603200.0,8.2985,8.3062,8.2907,8.2907,603200.0
2006-01-06 15:30:00,10.73,10.73,10.72,10.72,857600.0,8.2907,8.2907,8.283,8.283,857600.0
2006-01-09 09:30:00,10.72,10.83,10.72,10.82,1348800.0,8.283,8.368,8.283,8.3603,1348800.0
2006-01-09 10:00:00,10.82,10.86,10.81,10.86,464000.0,8.3603,8.3912,8.3526,8.3912,464000.0
2006-01-09 10:30:00,10.86,10.89,10.84,10.88,646400.0,8.3912,8.4144,8.3757,8.4066,646400.0
2006-01-09 11:00:00,10.88,10.91,10.88,10.91,440000.0,8.4066,8.4298,8.4066,8.4298,440000.0
2006-01-09 11:30:00,10.91,10.94,10.91,10.92,552800.0,8.4298,8.453,8.4298,8.4375,552800.0
2006-01-09 12:00:00,10.92,10.92,10.89,10.9,610400.0,8.4375,8.4375,8.4144,8.4221,610400.0
2006-01-09 12:30:00,10.9,10.93,10.9,10.92,613600.0,8.4221,8.4453,8.4221,8.4375,613600.0
2006-01-09 13:00:00,10.92,10.93,10.92,10.93,360000.0,8.4375,8.4453,8.4375,8.4453,360000.0
2006-01-09 13:30:00,10.93,10.98,10.92,10.96,907200.0,8.4453,8.4839,8.4375,8.4685,907200.0
2006-01-09 14:00:00,10.96,10.97,10.92,10.93,596000.0,8.4685,8.4762,8.4375,8.4453,596000.0
2006-01-09 14:30:00,10.93,10.93,10.9,10.93,636800.0,8.4453,8.4453,8.4221,8.4453,636800.0
2006-01-09 15:00:00,10.93,10.93,10.88,10.88,953600.0,8.4453,8.4453,8.4066,8.4066,953600.0
2006-01-09 15:30:00,10.88,10.9,10.87,10.88,1673600.0,8.4066,8.4221,8.3989,8.4066,1673600.0
2006-01-10 09:30:00,10.81,10.87,10.75,10.85,1501600.0,8.3526,8.3989,8.3062,8.3835,1501600.0
2006-01-10 10:00:00,10.85,10.94,10.85,10.92,1455200.0,8.3835,8.453,8.3835,8.4375,1455200.0
2006-01-10 10:30:00,10.92,10.97,10.92,10.95,1118400.0,8.4375,8.4762,8.4375,8.4607,1118400.0
2006-01-10 11:00:00,10.95,10.97,10.94,10.94,576800.0,8.4607,8.4762,8.453,8.453,576800.0
2006-01-10 11:30:00,10.93,10.97,10.92,10.96,1049600.0,8.4453,8.4762,8.4375,8.4685,1049600.0
2006-01-10 12:00:00,10.96,10.98,10.95,10.95,674400.0,8.4685,8.4839,8.4607,8.4607,674400.0
2006-01-10 12:30:00,10.95,10.95,10.93,10.93,663200.0,8.4607,8.4607,8.4453,8.4453,663200.0
2006-01-10 13:00:00,10.93,10.94,10.92,10.93,542400.0,8.4453,8.453,8.4375,8.4453,542400.0
2006-01-10 13:30:00,10.93,10.93,10.91,10.93,777600.0,8.4453,8.4453,8.4298,8.4453,777600.0
2006-01-10 14:00:00,10.93,10.94,10.92,10.92,914400.0,8.4453,8.453,8.4375,8.4375,914400.0
2006-01-10 14:30:00,10.92,10.94,10.91,10.91,696000.0,8.4375,8.453,8.4298,8.4298,696000.0
2006-01-10 15:00:00,10.92,10.93,10.91,10.91,549600.0,8.4375,8.4453,8.4298,8.4298,549600.0
2006-01-10 15:30:00,10.91,10.91,10.88,10.9,1036800.0,8.4298,8.4298,8.4066,8.4221,1036800.0
2006-01-11 09:30:00,10.91,10.93,10.88,10.92,1125600.0,8.4298,8.4453,8.4066,8.4375,1125600.0
2006-01-11 10:00:00,10.92,11.0,10.92,10.99,1627200.0,8.4375,8.4994,8.4375,8.4916,1627200.0
2006-01-11 10:30:00,10.99,11.01,10.98,10.98,1342400.0,8.4916,8.5071,8.4839,8.4839,1342400.0
2006-01-11 11:00:00,10.98,11.0,10.97,10.98,468800.0,8.4839,8.4994,8.4762,8.4839,468800.0
2006-01-11 11:30:00,10.98,10.98,10.91,10.92,346400.0,8.4839,8.4839,8.4298,8.4375,346400.0
2006-01-11 12:00:00,10.91,10.94,10.9,10.93,303200.0,8.4298,8.453,8.4221,8.4453,303200.0
2006-01-11 12:30:00,10.93,10.96,10.93,10.95,264000.0,8.4453,8.4685,8.4453,8.4607,264000.0
2006-01-11 13:00:00,10.95,10.95,10.93,10.94,305600.0,8.4607,8.4607,8.4453,8.453,305600.0
2006-01-11 13:30:00,10.93,10.94,10.92,10.93,504800.0,8.4453,8.453,8.4375,8.4453,504800.0
2006-01-11 14:00:00,10.93,10.96,10.93,10.93,377600.0,8.4453,8.4685,8.4453,8.4453,377600.0
2006-01-11 14:30:00,10.93,10.94,10.92,10.93,677600.0,8.4453,8.453,8.4375,8.4453,677600.0
2006-01-11 15:00:00,10.93,10.94,10.92,10.93,900000.0,8.4453,8.453,8.4375,8.4453,900000.0
2006-01-11 15:30:00,10.92,10.93,10.91,10.92,1273600.0,8.4375,8.4453,8.4298,8.4375,1273600.0
2006-01-12 09:30:00,11.02,11.02,10.75,10.9,968800.0,8.5148,8.5148,8.3062,8.4221,968800.0
2006-01-12 10:00:00,10.9,10.92,10.88,10.9,776000.0,8.4221,8.4375,8.4066,8.4221,776000.0
2006-01-12 10:30:00,10.9,10.92,10.87,10.87,553600.0,8.4221,8.4375,8.3989,8.3989,553600.0
2006-01-12 11:00:00,10.87,10.88,10.83,10.87,685600.0,8.3989,8.4066,8.368,8.3989,685600.0
2006-01-12 11:30:00,10.87,10.88,10.85,10.86,693600.0,8.3989,8.4066,8.3835,8.3912,693600.0
2006-01-12 12:00:00,10.87,10.87,10.86,10.86,676000.0,8.3989,8.3989,8.3912,8.3912,676000.0
2006-01-12 12:30:00,10.86,10.87,10.84,10.84,956000.0,8.3912,8.3989,8.3757,8.3757,956000.0
2006-01-12 13:00:00,10.84,10.84,10.81,10.82,737600.0,8.3757,8.3757,8.3526,8.3603,737600.0
2006-01-12 13:30:00,10.82,10.85,10.82,10.83,631200.0,8.3603,8.3835,8.3603,8.368,631200.0
2006-01-12 14:00:00,10.83,10.83,10.8,10.83,990400.0,8.368,8.368,8.3448,8.368,990400.0
2006-01-12 14:30:00,10.83,10.83,10.8,10.81,496000.0,8.368,8.368,8.3448,8.3526,496000.0
2006-01-12 15:00:00,10.81,10.84,10.81,10.82,888800.0,8.3526,8.3757,8.3526,8.3603,888800.0
2006-01-12 15:30:00,10.82,10.82,10.78,10.79,1672000.0,8.3603,8.3603,8.3294,8.3371,1672000.0
2006-01-13 09:30:00,10.84,10.89,10.82,10.83,1088800.0,8.3757,8.4144,8.3603,8.368,1088800.0
2006-01-13 10:00:00,10.83,10.84,10.75,10.77,861600.0,8.368,8.3757,8.3062,8.3216,861600.0
2006-01-13 10:30:00,10.77,10.79,10.76,10.79,684800.0,8.3216,8.3371,8.3139,8.3371,684800.0
2006-01-13 11:00:00,10.79,10.79,10.78,10.79,739200.0,8.3371,8.3371,8.3294,8.3371,739200.0
2006-01-13 11:30:00,10.79,10.79,10.76,10.76,780000.0,8.3371,8.3371,8.3139,8.3139,780000.0
2006-01-13 12:00:00,10.76,10.76,10.74,10.75,541600.0,8.3139,8.3139,8.2985,8.3062,541600.0
2006-01-13 12:30:00,10.75,10.75,10.69,10.69,768000.0,8.3062,8.3062,8.2598,8.2598,768000.0
2006-01-13 13:00:00,10.69,10.71,10.68,10.7,464000.0,8.2598,8.2753,8.2521,8.2676,464000.0
2006-01-13 13:30:00,10.7,10.72,10.7,10.72,427200.0,8.2676,8.283,8.2676,8.283,427200.0
2006-01-13 14:00:00,10.72,10.72,10.7,10.72,313600.0,8.283,8.283,8.2676,8.283,313600.0
2006-01-13 14:30:00,10.72,10.74,10.72,10.73,392800.0,8.283,8.2985,8.283,8.2907,392800.0
2006-01-13 15:00:00,10.73,10.74,10.71,10.74,800000.0,8.2907,8.2985,8.2753,8.2985,800000.0
2006-01-13 15:30:00,10.74,10.77,10.74,10.77,1012000.0,8.2985,8.3216,8.2985,8.3216,1012000.0
2006-01-17 09:30:00,10.75,10.75,10.7,10.73,735200.0,8.3062,8.3062,8.2676,8.2907,735200.0
2006-01-17 10:00:00,10.73,10.75,10.68,10.7,871200.0,8.2907,8.3062,8.2521,8.2676,871200.0
2006-01-17 10:30:00,10.7,10.72,10.7,10.72,532800.0,8.2676,8.283,8.2676,8.283,532800.0
2006-01-17 11:00:00,10.72,10.72,10.71,10.71,641600.0,8.283,8.283,8.2753,8.2753,641600.0
2006-01-17 11:30:00,10.71,10.72,10.71,10.71,372000.0,8.2753,8.283,8.2753,8.2753,372000.0
2006-01-17 12:00:00,10.71,10.71,10.69,10.69,349600.0,8.2753,8.2753,8.2598,8.2598,349600.0
2006-01-17 12:30:00,10.69,10.71,10.69,10.7,645600.0,8.2598,8.2753,8.2598,8.2676,645600.0
2006-01-17 13:00:00,10.69,10.7,10.67,10.68,453600.0,8.2598,8.2676,8.2444,8.2521,453600.0
2006-01-17 13:30:00,10.68,10.68,10.65,10.66,540000.0,8.2521,8.2521,8.2289,8.2367,540000.0
2006-01-17 14:00:00,10.67,10.67,10.65,10.65,440000.0,8.2444,8.2444,8.2289,8.2289,440000.0
2006-01-17 14:30:00,10.65,10.66,10.64,10.66,448000.0,8.2289,8.2367,8.2212,8.2367,448000.0
2006-01-17 15:00:00,10.66,10.66,10.64,10.65,891200.0,8.2367,8.2367,8.2212,8.2289,891200.0
2006-01-17 15:30:00,10.65,10.66,10.65,10.65,3573600.0,8.2289,8.2367,8.2289,8.2289,3573600.0
2006-01-18 09:30:00,10.63,10.68,10.59,10.64,1681600.0,8.2135,8.2521,8.1826,8.2212,1681600.0
2006-01-18 10:00:00,10.64,10.65,10.6,10.63,1183200.0,8.2212,8.2289,8.1903,8.2135,1183200.0
2006-01-18 10:30:00,10.64,10.64,10.59,10.6,383200.0,8.2212,8.2212,8.1826,8.1903,383200.0
2006-01-18 11:00:00,10.6,10.61,10.6,10.6,336000.0,8.1903,8.198,8.1903,8.1903,336000.0
2006-01-18 11:30:00,10.6,10.63,10.56,10.63,523200.0,8.1903,8.2135,8.1594,8.2135,523200.0
2006-01-18 12:00:00,10.63,10.65,10.6,10.61,228800.0,8.2135,8.2289,8.1903,8.198,228800.0
2006-01-18 12:30:00,10.61,10.63,10.61,10.61,264800.0,8.198,8.2135,8.198,8.198,264800.0
2006-01-18 13:00:00,10.6,10.62,10.58,10.58,229600.0,8.1903,8.2057,8.1748,8.1748,229600.0
2006-01-18 13:30:00,10.58,10.6,10.58,10.59,200000.0,8.1748,8.1903,8.1748,8.1826,200000.0
2006-01-18 14:00:00,10.59,10.65,10.59,10.62,490400.0,8.1826,8.2289,8.1826,8.2057,490400.0
2006-01-18 14:30:00,10.62,10.62,10.55,10.58,1004000.0,8.2057,8.2057,8.1517,8.1748,1004000.0
2006-01-18 15:00:00,10.58,10.59,10.57,10.58,814400.0,8.1748,8.1826,8.1671,8.1748,814400.0
2006-01-18 15:30:00,10.58,10.6,10.56,10.58,1643200.0,8.1748,8.1903,8.1594,8.1748,1643200.0
2006-01-19 09:30:00,10.53,10.62,10.53,10.57,578400.0,8.1362,8.2057,8.1362,8.1671,578400.0
2006-01-19 10:00:00,10.57,10.58,10.54,10.55,474400.0,8.1671,8.1748,8.1439,8.1517,474400.0
2006-01-19 10:30:00,10.54,10.56,10.54,10.55,392800.0,8.1439,8.1594,8.1439,8.1517,392800.0
2006-01-19 11:00:00,10.55,10.55,10.5,10.5,563200.0,8.1517,8.1517,8.113,8.113,563200.0
2006-01-19 11:30:00,10.5,10.54,10.5,10.53,1092000.0,8.113,8.1439,8.113,8.1362,1092000.0
2006-01-19 12:00:00,10.53,10.54,10.52,10.54,500000.0,8.1362,8.1439,8.1285,8.1439,500000.0
2006-01-19 12:30:00,10.54,10.55,10.54,10.55,260000.0,8.1439,8.1517,8.1439,8.1517,260000.0
2006-01-19 13:00:00,10.55,10.56,10.53,10.55,451200.0,8.1517,8.1594,8.1362,8.1517,451200.0
2006-01-19 13:30:00,10.55,10.58,10.55,10.58,890400.0,8.1517,8.1748,8.1517,8.1748,890400.0
2006-01-19 14:00:00,10.58,10.59,10.57,10.57,585600.0,8.1748,8.1826,8.1671,8.1671,585600.0
2006-01-19 14:30:00,10.57,10.59,10.56,10.58,366400.0,8.1671,8.1826,8.1594,8.1748,366400.0
2006-01-19 15:00:00,10.57,10.58,10.55,10.58,874400.0,8.1671,8.1748,8.1517,8.1748,874400.0
2006-01-19 15:30:00,10.58,10.6,10.58,10.59,1476000.0,8.1748,8.1903,8.1748,8.1826,1476000.0
2006-01-20 09:30:00,10.64,10.66,10.61,10.62,2050400.0,8.2212,8.2367,8.198,8.2057,2050400.0
2006-01-20 10:00:00,10.62,10.64,10.61,10.62,912800.0,8.2057,8.2212,8.198,8.2057,912800.0
2006-01-20 10:30:00,10.62,10.63,10.6,10.61,639200.0,8.2057,8.2135,8.1903,8.198,639200.0
2006-01-20 11:00:00,10.61,10.62,10.6,10.61,768000.0,8.198,8.2057,8.1903,8.198,768000.0
2006-01-20 11:30:00,10.61,10.7,10.6,10.62,1088800.0,8.198,8.2676,8.1903,8.2057,1088800.0
2006-01-20 12:00:00,10.62,10.62,10.6,10.62,830400.0,8.2057,8.2057,8.1903,8.2057,830400.0
2006-01-20 12:30:00,10.62,10.62,10.6,10.61,902400.0,8.2057,8.2057,8.1903,8.198,902400.0
2006-01-20 13:00:00,10.61,10.61,10.58,10.59,662400.0,8.198,8.198,8.1748,8.1826,662400.0
2006-01-20 13:30:00,10.59,10.59,10.51,10.51,1257600.0,8.1826,8.1826,8.1208,8.1208,1257600.0
2006-01-20 14:00:00,10.51,10.52,10.48,10.51,1700800.0,8.1208,8.1285,8.0976,8.1208,1700800.0
2006-01-20 14:30:00,10.51,10.56,10.49,10.52,1535200.0,8.1208,8.1594,8.1053,8.1285,1535200.0
2006-01-20 15:00:00,10.52,10.54,10.5,10.51,1070400.0,8.1285,8.1439,8.113,8.1208,1070400.0
2006-01-20 15:30:00,10.51,10.54,10.49,10.53,2224800.0,8.1208,8.1439,8.1053,8.1362,2224800.0
2006-01-23 09:30:00,10.45,10.5,10.39,10.39,3615200.0,8.0744,8.113,8.028,8.028,3615200.0
2006-01-23 10:00:00,10.38,10.38,10.3,10.32,4283200.0,8.0203,8.0203,7.9585,7.9739,4283200.0
2006-01-23 10:30:00,10.32,10.32,10.2,10.2,3767200.0,7.9739,7.9739,7.8812,7.8812,3767200.0
2006-01-23 11:00:00,10.21,10.32,10.18,10.31,3602400.0,7.889,7.9739,7.8658,7.9662,3602400.0
2006-01-23 11:30:00,10.31,10.36,10.29,10.34,2715200.0,7.9662,8.0049,7.9508,7.9894,2715200.0
2006-01-23 12:00:00,10.34,10.35,10.31,10.33,1507200.0,7.9894,7.9971,7.9662,7.9817,1507200.0
2006-01-23 12:30:00,10.33,10.4,10.31,10.38,2043200.0,7.9817,8.0358,7.9662,8.0203,2043200.0
2006-01-23 13:00:00,10.38,10.47,10.37,10.46,1836800.0,8.0203,8.0898,8.0126,8.0821,1836800.0
2006-01-23 13:30:00,10.46,10.5,10.45,10.47,2748000.0,8.0821,8.113,8.0744,8.0898,2748000.0
2006-01-23 14:00:00,10.47,10.49,10.46,10.47,1683200.0,8.0898,8.1053,8.0821,8.0898,1683200.0
2006-01-23 14:30:00,10.47,10.47,10.41,10.43,1260800.0,8.0898,8.0898,8.0435,8.0589,1260800.0
2006-01-23 15:00:00,10.43,10.44,10.39,10.4,1992000.0,8.0589,8.0667,8.028,8.0358,1992000.0
2006-01-23 15:30:00,10.4,10.43,10.4,10.43,2630400.0,8.0358,8.0589,8.0358,8.0589,2630400.0
2006-01-24 09:30:00,10.54,10.54,10.42,10.46,2025600.0,8.1439,8.1439,8.0512,8.0821,2025600.0
2006-01-24 10:00:00,10.46,10.46,10.39,10.41,2697600.0,8.0821,8.0821,8.028,8.0435,2697600.0
2006-01-24 10:30:00,10.41,10.44,10.39,10.44,906400.0,8.0435,8.0667,8.028,8.0667,906400.0
2006-01-24 11:00:00,10.44,10.48,10.43,10.48,1151200.0,8.0667,8.0976,8.0589,8.0976,1151200.0
2006-01-24 11:30:00,10.49,10.53,10.49,10.52,674400.0,8.1053,8.1362,8.1053,8.1285,674400.0
2006-01-24 12:00:00,10.52,10.52,10.49,10.51,640000.0,8.1285,8.1285,8.1053,8.1208,640000.0
2006-01-24 12:30:00,10.51,10.52,10.47,10.47,1014400.0,8.1208,8.1285,8.0898,8.0898,1014400.0
2006-01-24 13:00:00,10.47,10.49,10.47,10.48,697600.0,8.0898,8.1053,8.0898,8.0976,697600.0
2006-01-24 13:30:00,10.48,10.51,10.48,10.51,653600.0,8.0976,8.1208,8.0976,8.1208,653600.0
2006-01-24 14:00:00,10.51,10.54,10.51,10.54,744000.0,8.1208,8.1439,8.1208,8.1439,744000.0
2006-01-24 14:30:00,10.54,10.56,10.54,10.55,960800.0,8.1439,8.1594,8.1439,8.1517,960800.0
2006-01-24 15:00:00,10.55,10.55,10.52,10.53,956000.0,8.1517,8.1517,8.1285,8.1362,956000.0
2006-01-24 15:30:00,10.53,10.54,10.5,10.5,1279200.0,8.1362,8.1439,8.113,8.113,1279200.0
2006-01-25 09:30:00,10.51,10.55,10.49,10.55,402400.0,8.1208,8.1517,8.1053,8.1517,402400.0
2006-01-25 10:00:00,10.55,10.57,10.49,10.51,757600.0,8.1517,8.1671,8.1053,8.1208,757600.0
2006-01-25 10:30:00,10.5,10.54,10.49,10.54,621600.0,8.113,8.1439,8.1053,8.1439,621600.0
2006-01-25 11:00:00,10.54,10.56,10.53,10.53,359200.0,8.1439,8.1594,8.1362,8.1362,359200.0
2006-01-25 11:30:00,10.53,10.54,10.51,10.52,337600.0,8.1362,8.1439,8.1208,8.1285,337600.0
2006-01-25 12:00:00,10.51,10.52,10.5,10.51,380000.0,8.1208,8.1285,8.113,8.1208,380000.0
2006-01-25 12:30:00,10.51,10.54,10.5,10.53,291200.0,8.1208,8.1439,8.113,8.1362,291200.0
2006-01-25 13:00:00,10.53,10.54,10.51,10.52,325600.0,8.1362,8.1439,8.1208,8.1285,325600.0
2006-01-25 13:30:00,10.52,10.54,10.52,10.53,458400.0,8.1285,8.1439,8.1285,8.1362,458400.0
2006-01-25 14:00:00,10.53,10.55,10.52,10.52,1096000.0,8.1362,8.1517,8.1285,8.1285,1096000.0
2006-01-25 14:30:00,10.52,10.54,10.52,10.53,1496000.0,8.1285,8.1439,8.1285,8.1362,1496000.0
2006-01-25 15:00:00,10.53,10.54,10.52,10.54,1697600.0,8.1362,8.1439,8.1285,8.1439,1697600.0
2006-01-25 15:30:00,10.54,10.54,10.52,10.54,1732000.0,8.1439,8.1439,8.1285,8.1439,1732000.0
2006-01-26 09:30:00,10.64,10.64,10.47,10.48,897600.0,8.2212,8.2212,8.0898,8.0976,897600.0
2006-01-26 10:00:00,10.48,10.51,10.47,10.5,2608000.0,8.0976,8.1208,8.0898,8.113,2608000.0
2006-01-26 10:30:00,10.5,10.51,10.49,10.51,2797600.0,8.113,8.1208,8.1053,8.1208,2797600.0
2006-01-26 11:00:00,10.5,10.52,10.49,10.5,540800.0,8.113,8.1285,8.1053,8.113,540800.0
2006-01-26 11:30:00,10.5,10.51,10.49,10.51,2000800.0,8.113,8.1208,8.1053,8.1208,2000800.0
2006-01-26 12:00:00,10.51,10.52,10.5,10.51,857600.0,8.1208,8.1285,8.113,8.1208,857600.0
2006-01-26 12:30:00,10.51,10.51,10.5,10.51,357600.0,8.1208,8.1208,8.113,8.1208,357600.0
2006-01-26 13:00:00,10.51,10.53,10.5,10.5,324800.0,8.1208,8.1362,8.113,8.113,324800.0
2006-01-26 13:30:00,10.5,10.53,10.49,10.51,1943200.0,8.113,8.1362,8.1053,8.1208,1943200.0
2006-01-26 14:00:00,10.51,10.53,10.51,10.51,694400.0,8.1208,8.1362,8.1208,8.1208,694400.0
2006-01-26 14:30:00,10.51,10.52,10.5,10.5,430400.0,8.1208,8.1285,8.113,8.113,430400.0
2006-01-26 15:00:00,10.5,10.52,10.49,10.5,1127200.0,8.113,8.1285,8.1053,8.113,1127200.0
2006-01-26 15:30:00,10.5,10.51,10.49,10.5,1048800.0,8.113,8.1208,8.1053,8.113,1048800.0
2006-01-27 09:30:00,10.53,10.58,10.49,10.51,568800.0,8.1362,8.1748,8.1053,8.1208,568800.0
2006-01-27 10:00:00,10.51,10.54,10.51,10.51,1150400.0,8.1208,8.1439,8.1208,8.1208,1150400.0
2006-01-27 10:30:00,10.51,10.52,10.5,10.51,977600.0,8.1208,8.1285,8.113,8.1208,977600.0
2006-01-27 11:00:00,10.51,10.51,10.5,10.51,359200.0,8.1208,8.1208,8.113,8.1208,359200.0
2006-01-27 11:30:00,10.5,10.5,10.48,10.48,1542400.0,8.113,8.113,8.0976,8.0976,1542400.0
2006-01-27 12:00:00,10.48,10.49,10.47,10.48,648000.0,8.0976,8.1053,8.0898,8.0976,648000.0
2006-01-27 12:30:00,10.48,10.48,10.47,10.47,708800.0,8.0976,8.0976,8.0898,8.0898,708800.0
2006-01-27 13:00:00,10.47,10.47,10.46,10.46,1712800.0,8.0898,8.0898,8.0821,8.0821,1712800.0
2006-01-27 13:30:00,10.46,10.46,10.42,10.42,872000.0,8.0821,8.0821,8.0512,8.0512,872000.0
2006-01-27 14:00:00,10.42,10.42,10.39,10.41,1394400.0,8.0512,8.0512,8.028,8.0435,1394400.0
2006-01-27 14:30:00,10.41,10.41,10.39,10.39,1143200.0,8.0435,8.0435,8.028,8.028,1143200.0
2006-01-27 15:00:00,10.39,10.4,10.38,10.4,1956800.0,8.028,8.0358,8.0203,8.0358,1956800.0
2006-01-27 15:30:00,10.4,10.4,10.4,10.4,2620000.0,8.0358,8.0358,8.0358,8.0358,2620000.0
2006-01-30 09:30:00,10.33,10.34,10.29,10.29,2079200.0,7.9817,7.9894,7.9508,7.9508,2079200.0
2006-01-30 10:00:00,10.29,10.32,10.29,10.3,1213600.0,7.9508,7.9739,7.9508,7.9585,1213600.0
2006-01-30 10:30:00,10.3,10.35,10.29,10.34,1620800.0,7.9585,7.9971,7.9508,7.9894,1620800.0
2006-01-30 11:00:00,10.34,10.34,10.33,10.33,1060800.0,7.9894,7.9894,7.9817,7.9817,1060800.0
2006-01-30 11:30:00,10.33,10.33,10.26,10.26,1324800.0,7.9817,7.9817,7.9276,7.9276,1324800.0
2006-01-30 12:00:00,10.26,10.28,10.08,10.14,48025600.0,7.9276,7.943,7.7885,7.8349,48025600.0
2006-01-30 12:30:00,10.13,10.21,10.12,10.18,4972000.0,7.8271,7.889,7.8194,7.8658,4972000.0
2006-01-30 13:00:00,10.18,10.19,10.17,10.18,2837600.0,7.8658,7.8735,7.858,7.8658,2837600.0
2006-01-30 13:30:00,10.18,10.19,10.14,10.19,1466400.0,7.8658,7.8735,7.8349,7.8735,1466400.0
2006-01-30 14:00:00,10.19,10.24,10.18,10.24,1360000.0,7.8735,7.9121,7.8658,7.9121,1360000.0
2006-01-30 14:30:00,10.24,10.24,10.22,10.24,1837600.0,7.9121,7.9121,7.8967,7.9121,1837600.0
2006-01-30 15:00:00,10.24,10.26,10.16,10.16,3041600.0,7.9121,7.9276,7.8503,7.8503,3041600.0
2006-01-30 15:30:00,10.16,10.26,10.15,10.22,4394400.0,7.8503,7.9276,7.8426,7.8967,4394400.0
2006-01-31 09:30:00,10.22,10.26,10.22,10.22,1394400.0,7.8967,7.9276,7.8967,7.8967,1394400.0
2006-01-31 10:00:00,10.23,10.23,10.16,10.19,1721600.0,7.9044,7.9044,7.8503,7.8735,1721600.0
2006-01-31 10:30:00,10.19,10.2,10.14,10.19,1892800.0,7.8735,7.8812,7.8349,7.8735,1892800.0
2006-01-31 11:00:00,10.19,10.21,10.17,10.18,1605600.0,7.8735,7.889,7.858,7.8658,1605600.0
2006-01-31 11:30:00,10.18,10.18,10.14,10.14,1196800.0,7.8658,7.8658,7.8349,7.8349,1196800.0
2006-01-31 12:00:00,10.14,10.15,10.11,10.11,1011200.0,7.8349,7.8426,7.8117,7.8117,1011200.0
2006-01-31 12:30:00,10.11,10.16,10.11,10.15,1116800.0,7.8117,7.8503,7.8117,7.8426,1116800.0
2006-01-31 13:00:00,10.15,10.2,10.13,10.2,1159200.0,7.8426,7.8812,7.8271,7.8812,1159200.0
2006-01-31 13:30:00,10.2,10.21,10.17,10.18,1284000.0,7.8812,7.889,7.858,7.8658,1284000.0
2006-01-31 14:00:00,10.18,10.18,10.14,10.17,1481600.0,7.8658,7.8658,7.8349,7.858,1481600.0
2006-01-31 14:30:00,10.17,10.17,10.13,10.14,1285600.0,7.858,7.858,7.8271,7.8349,1285600.0
2006-01-31 15:00:00,10.14,10.16,10.13,10.14,1520000.0,7.8349,7.8503,7.8271,7.8349,1520000.0
2006-01-31 15:30:00,10.14,10.15,10.12,10.13,2979200.0,7.8349,7.8426,7.8194,7.8271,2979200.0
2006-02-01 09:30:00,10.16,10.22,10.15,10.2,3375200.0,7.8503,7.8967,7.8426,7.8812,3375200.0
2006-02-01 10:00:00,10.21,10.26,10.2,10.24,2662400.0,7.889,7.9276,7.8812,7.9121,2662400.0
2006-02-01 10:30:00,10.24,10.33,10.23,10.31,3373600.0,7.9121,7.9817,7.9044,7.9662,3373600.0
2006-02-01 11:00:00,10.31,10.34,10.3,10.34,2384800.0,7.9662,7.9894,7.9585,7.9894,2384800.0
2006-02-01 11:30:00,10.34,10.42,10.33,10.38,2624800.0,7.9894,8.0512,7.9817,8.0203,2624800.0
2006-02-01 12:00:00,10.38,10.4,10.37,10.38,2166400.0,8.0203,8.0358,8.0126,8.0203,2166400.0
2006-02-01 12:30:00,10.38,10.42,10.38,10.42,2290400.0,8.0203,8.0512,8.0203,8.0512,2290400.0
2006-02-01 13:00:00,10.42,10.45,10.41,10.44,2287200.0,8.0512,8.0744,8.0435,8.0667,2287200.0
2006-02-01 13:30:00,10.44,10.44,10.4,10.44,1535200.0,8.0667,8.0667,8.0358,8.0667,1535200.0
2006-02-01 14:00:00,10.44,10.51,10.43,10.5,1940000.0,8.0667,8.1208,8.0589,8.113,1940000.0
2006-02-01 14:30:00,10.5,10.52,10.44,10.47,1684000.0,8.113,8.1285,8.0667,8.0898,1684000.0
2006-02-01 15:00:00,10.47,10.48,10.38,10.38,2755200.0,8.0898,8.0976,8.0203,8.0203,2755200.0
2006-02-01 15:30:00,10.38,10.4,10.37,10.4,5025600.0,8.0203,8.0358,8.0126,8.0358,5025600.0
2006-02-02 09:30:00,10.4,10.45,10.39,10.44,2612800.0,8.0358,8.0744,8.028,8.0667,2612800.0
2006-02-02 10:00:00,10.43,10.49,10.42,10.45,2386400.0,8.0589,8.1053,8.0512,8.0744,2386400.0
2006-02-02 10:30:00,10.45,10.46,10.44,10.45,1987200.0,8.0744,8.0821,8.0667,8.0744,1987200.0
2006-02-02 11:00:00,10.45,10.45,10.39,10.39,1710400.0,8.0744,8.0744,8.028,8.028,1710400.0
2006-02-02 11:30:00,10.39,10.41,10.38,10.4,877600.0,8.028,8.0435,8.0203,8.0358,877600.0
2006-02-02 12:00:00,10.4,10.45,10.4,10.43,2316800.0,8.0358,8.0744,8.0358,8.0589,2316800.0
2006-02-02 12:30:00,10.43,10.44,10.41,10.41,783200.0,8.0589,8.0667,8.0435,8.0435,783200.0
2006-02-02 13:00:00,10.41,10.44,10.41,10.44,1014400.0,8.0435,8.0667,8.0435,8.0667,1014400.0
2006-02-02 13:30:00,10.44,10.44,10.38,10.42,1108000.0,8.0667,8.0667,8.0203,8.0512,1108000.0
2006-02-02 14:00:00,10.42,10.42,10.38,10.39,516000.0,8.0512,8.0512,8.0203,8.028,516000.0
2006-02-02 14:30:00,10.39,10.41,10.38,10.38,690400.0,8.028,8.0435,8.0203,8.0203,690400.0
2006-02-02 15:00:00,10.38,10.41,10.38,10.41,1365600.0,8.0203,8.0435,8.0203,8.0435,1365600.0
2006-02-02 15:30:00,10.4,10.41,10.39,10.41,1772800.0,8.0358,8.0435,8.028,8.0435,1772800.0
2006-02-03 09:30:00,10.36,10.39,10.34,10.37,1022400.0,8.0049,8.028,7.9894,8.0126,1022400.0
2006-02-03 10:00:00,10.37,10.43,10.36,10.37,1240800.0,8.0126,8.0589,8.0049,8.0126,1240800.0
2006-02-03 10:30:00,10.37,10.4,10.37,10.4,883200.0,8.0126,8.0358,8.0126,8.0358,883200.0
2006-02-03 11:00:00,10.4,10.41,10.38,10.41,1716800.0,8.0358,8.0435,8.0203,8.0435,1716800.0
2006-02-03 11:30:00,10.41,10.43,10.4,10.41,1642400.0,8.0435,8.0589,8.0358,8.0435,1642400.0
2006-02-03 12:00:00,10.41,10.43,10.41,10.42,1107200.0,8.0435,8.0589,8.0435,8.0512,1107200.0
2006-02-03 12:30:00,10.42,10.43,10.41,10.42,663200.0,8.0512,8.0589,8.0435,8.0512,663200.0
2006-02-03 13:00:00,10.42,10.46,10.42,10.46,1402400.0,8.0512,8.0821,8.0512,8.0821,1402400.0
2006-02-03 13:30:00,10.46,10.46,10.44,10.44,1168800.0,8.0821,8.0821,8.0667,8.0667,1168800.0
2006-02-03 14:00:00,10.44,10.45,10.42,10.44,552800.0,8.0667,8.0744,8.0512,8.0667,552800.0
2006-02-03 14:30:00,10.44,10.44,10.41,10.43,572000.0,8.0667,8.0667,8.0435,8.0589,572000.0
2006-02-03 15:00:00,10.43,10.48,10.43,10.47,1679200.0,8.0589,8.0976,8.0589,8.0898,1679200.0
2006-02-03 15:30:00,10.47,10.47,10.44,10.46,1509600.0,8.0898,8.0898,8.0667,8.0821,1509600.0
2006-02-06 09:30:00,10.68,10.72,10.6,10.63,4964800.0,8.2521,8.283,8.1903,8.2135,4964800.0
2006-02-06 10:00:00,10.63,10.65,10.52,10.52,3360800.0,8.2135,8.2289,8.1285,8.1285,3360800.0
2006-02-06 10:30:00,10.52,10.56,10.51,10.54,1889600.0,8.1285,8.1594,8.1208,8.1439,1889600.0
2006-02-06 11:00:00,10.54,10.56,10.54,10.55,944800.0,8.1439,8.1594,8.1439,8.1517,944800.0
2006-02-06 11:30:00,10.55,10.56,10.54,10.55,768000.0,8.1517,8.1594,8.1439,8.1517,768000.0
2006-02-06 12:00:00,10.56,10.57,10.52,10.53,573600.0,8.1594,8.1671,8.1285,8.1362,573600.0
2006-02-06 12:30:00,10.53,10.53,10.51,10.53,958400.0,8.1362,8.1362,8.1208,8.1362,958400.0
2006-02-06 13:00:00,10.53,10.54,10.53,10.53,596000.0,8.1362,8.1439,8.1362,8.1362,596000.0
2006-02-06 13:30:00,10.53,10.55,10.53,10.54,676800.0,8.1362,8.1517,8.1362,8.1439,676800.0
2006-02-06 14:00:00,10.53,10.54,10.51,10.53,573600.0,8.1362,8.1439,8.1208,8.1362,573600.0
2006-02-06 14:30:00,10.53,10.56,10.53,10.55,910400.0,8.1362,8.1594,8.1362,8.1517,910400.0
2006-02-06 15:00:00,10.55,10.55,10.53,10.53,1279200.0,8.1517,8.1517,8.1362,8.1362,1279200.0
2006-02-06 15:30:00,10.52,10.53,10.51,10.52,1317600.0,8.1285,8.1362,8.1208,8.1285,1317600.0
2006-02-07 09:30:00,10.54,10.59,10.47,10.49,1122400.0,8.1439,8.1826,8.0898,8.1053,1122400.0
2006-02-07 10:00:00,10.48,10.51,10.43,10.44,1192000.0,8.0976,8.1208,8.0589,8.0667,1192000.0
2006-02-07 10:30:00,10.44,10.48,10.43,10.46,556000.0,8.0667,8.0976,8.0589,8.0821,556000.0
2006-02-07 11:00:00,10.45,10.49,10.45,10.48,712800.0,8.0744,8.1053,8.0744,8.0976,712800.0
2006-02-07 11:30:00,10.48,10.49,10.43,10.43,439200.0,8.0976,8.1053,8.0589,8.0589,439200.0
2006-02-07 12:00:00,10.43,10.44,10.42,10.44,476000.0,8.0589,8.0667,8.0512,8.0667,476000.0
2006-02-07 12:30:00,10.44,10.45,10.43,10.44,712000.0,8.0667,8.0744,8.0589,8.0667,712000.0
2006-02-07 13:00:00,10.44,10.46,10.41,10.41,795200.0,8.0667,8.0821,8.0435,8.0435,795200.0
2006-02-07 13:30:00,10.41,10.46,10.4,10.45,804800.0,8.0435,8.0821,8.0358,8.0744,804800.0
2006-02-07 14:00:00,10.45,10.48,10.44,10.48,1367200.0,8.0744,8.0976,8.0667,8.0976,1367200.0
2006-02-07 14:30:00,10.48,10.48,10.42,10.43,484000.0,8.0976,8.0976,8.0512,8.0589,484000.0
2006-02-07 15:00:00,10.43,10.44,10.42,10.43,454400.0,8.0589,8.0667,8.0512,8.0589,454400.0
2006-02-07 15:30:00,10.43,10.46,10.42,10.44,984800.0,8.0589,8.0821,8.0512,8.0667,984800.0
2006-02-08 09:30:00,10.46,10.53,10.44,10.51,1230400.0,8.0821,8.1362,8.0667,8.1208,1230400.0
2006-02-08 10:00:00,10.51,10.53,10.5,10.52,915200.0,8.1208,8.1362,8.113,8.1285,915200.0
2006-02-08 10:30:00,10.52,10.53,10.5,10.53,787200.0,8.1285,8.1362,8.113,8.1362,787200.0
2006-02-08 11:00:00,10.53,10.56,10.52,10.56,648000.0,8.1362,8.1594,8.1285,8.1594,648000.0
2006-02-08 11:30:00,10.55,10.59,10.55,10.58,868000.0,8.1517,8.1826,8.1517,8.1748,868000.0
2006-02-08 12:00:00,10.58,10.62,10.58,10.61,896800.0,8.1748,8.2057,8.1748,8.198,896800.0
2006-02-08 12:30:00,10.61,10.61,10.57,10.58,2246400.0,8.198,8.198,8.1671,8.1748,2246400.0
2006-02-08 13:00:00,10.58,10.58,10.54,10.55,1294400.0,8.1748,8.1748,8.1439,8.1517,1294400.0
2006-02-08 13:30:00,10.55,10.58,10.54,10.58,613600.0,8.1517,8.1748,8.1439,8.1748,613600.0
2006-02-08 14:00:00,10.57,10.58,10.54,10.57,786400.0,8.1671,8.1748,8.1439,8.1671,786400.0
2006-02-08 14:30:00,10.57,10.59,10.56,10.59,623200.0,8.1671,8.1826,8.1594,8.1826,623200.0
2006-02-08 15:00:00,10.59,10.6,10.56,10.56,6210400.0,8.1826,8.1903,8.1594,8.1594,6210400.0
2006-02-08 15:30:00,10.56,10.56,10.54,10.55,1410400.0,8.1594,8.1594,8.1439,8.1517,1410400.0
2006-02-09 09:30:00,10.47,10.55,10.47,10.54,964800.0,8.0898,8.1517,8.0898,8.1439,964800.0
2006-02-09 10:00:00,10.55,10.55,10.5,10.52,501600.0,8.1517,8.1517,8.113,8.1285,501600.0
2006-02-09 10:30:00,10.52,10.54,10.49,10.51,980800.0,8.1285,8.1439,8.1053,8.1208,980800.0
2006-02-09 11:00:00,10.51,10.51,10.46,10.48,492800.0,8.1208,8.1208,8.0821,8.0976,492800.0
2006-02-09 11:30:00,10.48,10.48,10.45,10.47,652800.0,8.0976,8.0976,8.0744,8.0898,652800.0
2006-02-09 12:00:00,10.47,10.51,10.47,10.49,586400.0,8.0898,8.1208,8.0898,8.1053,586400.0
2006-02-09 12:30:00,10.49,10.5,10.48,10.49,298400.0,8.1053,8.113,8.0976,8.1053,298400.0
2006-02-09 13:00:00,10.49,10.52,10.49,10.52,367200.0,8.1053,8.1285,8.1053,8.1285,367200.0
2006-02-09 13:30:00,10.52,10.52,10.49,10.5,680800.0,8.1285,8.1285,8.1053,8.113,680800.0
2006-02-09 14:00:00,10.5,10.52,10.48,10.52,656000.0,8.113,8.1285,8.0976,8.1285,656000.0
2006-02-09 14:30:00,10.52,10.56,10.51,10.53,656800.0,8.1285,8.1594,8.1208,8.1362,656800.0
2006-02-09 15:00:00,10.53,10.53,10.48,10.51,942400.0,8.1362,8.1362,8.0976,8.1208,942400.0
2006-02-09 15:30:00,10.51,10.51,10.49,10.49,1115200.0,8.1208,8.1208,8.1053,8.1053,1115200.0
2006-02-10 09:30:00,10.59,10.59,10.44,10.5,673600.0,8.1826,8.1826,8.0667,8.113,673600.0
2006-02-10 10:00:00,10.5,10.5,10.41,10.42,1031200.0,8.113,8.113,8.0435,8.0512,1031200.0
2006-02-10 10:30:00,10.43,10.44,10.42,10.43,707200.0,8.0589,8.0667,8.0512,8.0589,707200.0
2006-02-10 11:00:00,10.43,10.43,10.39,10.39,678400.0,8.0589,8.0589,8.028,8.028,678400.0
2006-02-10 11:30:00,10.39,10.39,10.38,10.38,648800.0,8.028,8.028,8.0203,8.0203,648800.0
2006-02-10 12:00:00,10.38,10.39,10.38,10.39,598400.0,8.0203,8.028,8.0203,8.028,598400.0
2006-02-10 12:30:00,10.39,10.43,10.39,10.43,543200.0,8.028,8.0589,8.028,8.0589,543200.0
2006-02-10 13:00:00,10.43,10.46,10.42,10.42,440000.0,8.0589,8.0821,8.0512,8.0512,440000.0
2006-02-10 13:30:00,10.42,10.45,10.41,10.45,517600.0,8.0512,8.0744,8.0435,8.0744,517600.0
2006-02-10 14:00:00,10.45,10.47,10.43,10.43,535200.0,8.0744,8.0898,8.0589,8.0589,535200.0
2006-02-10 14:30:00,10.43,10.5,10.43,10.5,937600.0,8.0589,8.113,8.0589,8.113,937600.0
2006-02-10 15:00:00,10.5,10.55,10.5,10.54,991200.0,8.113,8.1517,8.113,8.1439,991200.0
2006-02-10 15:30:00,10.54,10.56,10.53,10.56,1702400.0,8.1439,8.1594,8.1362,8.1594,1702400.0
2006-02-13 09:30:00,10.52,10.52,10.4,10.44,1142400.0,8.1285,8.1285,8.0358,8.0667,1142400.0
2006-02-13 10:00:00,10.44,10.48,10.42,10.47,558400.0,8.0667,8.0976,8.0512,8.0898,558400.0
2006-02-13 10:30:00,10.46,10.49,10.46,10.46,648800.0,8.0821,8.1053,8.0821,8.0821,648800.0
2006-02-13 11:00:00,10.46,10.49,10.43,10.45,1064000.0,8.0821,8.1053,8.0589,8.0744,1064000.0
2006-02-13 11:30:00,10.46,10.5,10.45,10.49,1560000.0,8.0821,8.113,8.0744,8.1053,1560000.0
2006-02-13 12:00:00,10.49,10.5,10.48,10.49,374400.0,8.1053,8.113,8.0976,8.1053,374400.0
2006-02-13 12:30:00,10.49,10.51,10.48,10.49,391200.0,8.1053,8.1208,8.0976,8.1053,391200.0
2006-02-13 13:00:00,10.49,10.51,10.49,10.51,385600.0,8.1053,8.1208,8.1053,8.1208,385600.0
2006-02-13 13:30:00,10.51,10.52,10.5,10.51,450400.0,8.1208,8.1285,8.113,8.1208,450400.0
2006-02-13 14:00:00,10.51,10.51,10.48,10.48,644800.0,8.1208,8.1208,8.0976,8.0976,644800.0
2006-02-13 14:30:00,10.48,10.48,10.47,10.47,587200.0,8.0976,8.0976,8.0898,8.0898,587200.0
2006-02-13 15:00:00,10.47,10.52,10.47,10.52,637600.0,8.0898,8.1285,8.0898,8.1285,637600.0
2006-02-13 15:30:00,10.52,10.54,10.51,10.54,929600.0,8.1285,8.1439,8.1208,8.1439,929600.0
2006-02-14 09:30:00,10.54,10.54,10.45,10.51,992800.0,8.1439,8.1439,8.0744,8.1208,992800.0
2006-02-14 10:00:00,10.52,10.56,10.47,10.48,551200.0,8.1285,8.1594,8.0898,8.0976,551200.0
2006-02-14 10:30:00,10.48,10.5,10.46,10.5,834400.0,8.0976,8.113,8.0821,8.113,834400.0
2006-02-14 11:00:00,10.51,10.58,10.5,10.57,660000.0,8.1208,8.1748,8.113,8.1671,660000.0
2006-02-14 11:30:00,10.57,10.57,10.53,10.55,785600.0,8.1671,8.1671,8.1362,8.1517,785600.0
2006-02-14 12:00:00,10.55,10.55,10.54,10.54,849600.0,8.1517,8.1517,8.1439,8.1439,849600.0
2006-02-14 12:30:00,10.53,10.54,10.53,10.53,492800.0,8.1362,8.1439,8.1362,8.1362,492800.0
2006-02-14 13:00:00,10.53,10.54,10.5,10.53,1865600.0,8.1362,8.1439,8.113,8.1362,1865600.0
2006-02-14 13:30:00,10.53,10.53,10.47,10.47,612000.0,8.1362,8.1362,8.0898,8.0898,612000.0
2006-02-14 14:00:00,10.46,10.51,10.46,10.51,1019200.0,8.0821,8.1208,8.0821,8.1208,1019200.0
2006-02-14 14:30:00,10.51,10.52,10.5,10.51,614400.0,8.1208,8.1285,8.113,8.1208,614400.0
2006-02-14 15:00:00,10.51,10.53,10.5,10.52,724000.0,8.1208,8.1362,8.113,8.1285,724000.0
2006-02-14 15:30:00,10.52,10.53,10.5,10.5,1496000.0,8.1285,8.1362,8.113,8.113,1496000.0
2006-02-15 09:30:00,10.53,10.54,10.47,10.51,699200.0,8.1362,8.1439,8.0898,8.1208,699200.0
2006-02-15 10:00:00,10.52,10.57,10.47,10.54,976800.0,8.1285,8.1671,8.0898,8.1439,976800.0
2006-02-15 10:30:00,10.53,10.6,10.52,10.56,776000.0,8.1362,8.1903,8.1285,8.1594,776000.0
2006-02-15 11:00:00,10.56,10.56,10.52,10.52,540000.0,8.1594,8.1594,8.1285,8.1285,540000.0
2006-02-15 11:30:00,10.52,10.56,10.51,10.55,377600.0,8.1285,8.1594,8.1208,8.1517,377600.0
2006-02-15 12:00:00,10.55,10.58,10.53,10.58,987200.0,8.1517,8.1748,8.1362,8.1748,987200.0
2006-02-15 12:30:00,10.58,10.59,10.54,10.59,428800.0,8.1748,8.1826,8.1439,8.1826,428800.0
2006-02-15 13:00:00,10.59,10.6,10.58,10.59,592000.0,8.1826,8.1903,8.1748,8.1826,592000.0
2006-02-15 13:30:00,10.59,10.6,10.59,10.6,736800.0,8.1826,8.1903,8.1826,8.1903,736800.0
2006-02-15 14:00:00,10.6,10.62,10.59,10.62,383200.0,8.1903,8.2057,8.1826,8.2057,383200.0
2006-02-15 14:30:00,10.62,10.63,10.55,10.56,671200.0,8.2057,8.2135,8.1517,8.1594,671200.0
2006-02-15 15:00:00,10.56,10.56,10.52,10.52,928000.0,8.1594,8.1594,8.1285,8.1285,928000.0
2006-02-15 15:30:00,10.51,10.54,10.51,10.54,1085600.0,8.1208,8.1439,8.1208,8.1439,1085600.0
2006-02-16 09:30:00,10.62,10.63,10.57,10.59,1240800.0,8.2057,8.2135,8.1671,8.1826,1240800.0
2006-02-16 10:00:00,10.58,10.59,10.54,10.59,460800.0,8.1748,8.1826,8.1439,8.1826,460800.0
2006-02-16 10:30:00,10.58,10.6,10.55,10.58,317600.0,8.1748,8.1903,8.1517,8.1748,317600.0
2006-02-16 11:00:00,10.58,10.62,10.58,10.61,460800.0,8.1748,8.2057,8.1748,8.198,460800.0
2006-02-16 11:30:00,10.61,10.63,10.6,10.62,293600.0,8.198,8.2135,8.1903,8.2057,293600.0
2006-02-16 12:00:00,10.62,10.63,10.61,10.62,492800.0,8.2057,8.2135,8.198,8.2057,492800.0
2006-02-16 12:30:00,10.61,10.62,10.6,10.6,302400.0,8.198,8.2057,8.1903,8.1903,302400.0
2006-02-16 13:00:00,10.61,10.61,10.57,10.57,176000.0,8.198,8.198,8.1671,8.1671,176000.0
2006-02-16 13:30:00,10.57,10.59,10.56,10.57,214400.0,8.1671,8.1826,8.1594,8.1671,214400.0
2006-02-16 14:00:00,10.57,10.59,10.56,10.56,293600.0,8.1671,8.1826,8.1594,8.1594,293600.0
2006-02-16 14:30:00,10.56,10.59,10.55,10.59,348800.0,8.1594,8.1826,8.1517,8.1826,348800.0
2006-02-16 15:00:00,10.59,10.6,10.57,10.58,444800.0,8.1826,8.1903,8.1671,8.1748,444800.0
2006-02-16 15:30:00,10.58,10.61,10.58,10.59,870400.0,8.1748,8.198,8.1748,8.1826,870400.0
2006-02-17 09:30:00,10.53,10.57,10.51,10.57,1247200.0,8.1362,8.1671,8.1208,8.1671,1247200.0
2006-02-17 10:00:00,10.57,10.58,10.55,10.57,309600.0,8.1671,8.1748,8.1517,8.1671,309600.0
2006-02-17 10:30:00,10.57,10.59,10.56,10.59,496800.0,8.1671,8.1826,8.1594,8.1826,496800.0
2006-02-17 11:00:00,10.59,10.62,10.59,10.62,569600.0,8.1826,8.2057,8.1826,8.2057,569600.0
2006-02-17 11:30:00,10.62,10.65,10.62,10.65,619200.0,8.2057,8.2289,8.2057,8.2289,619200.0
2006-02-17 12:00:00,10.65,10.65,10.61,10.61,905600.0,8.2289,8.2289,8.198,8.198,905600.0
2006-02-17 12:30:00,10.61,10.63,10.6,10.63,216800.0,8.198,8.2135,8.1903,8.2135,216800.0
2006-02-17 13:00:00,10.63,10.64,10.62,10.62,205600.0,8.2135,8.2212,8.2057,8.2057,205600.0
2006-02-17 13:30:00,10.62,10.63,10.62,10.62,167200.0,8.2057,8.2135,8.2057,8.2057,167200.0
2006-02-17 14:00:00,10.62,10.63,10.61,10.62,500000.0,8.2057,8.2135,8.198,8.2057,500000.0
2006-02-17 14:30:00,10.61,10.62,10.61,10.61,321600.0,8.198,8.2057,8.198,8.198,321600.0
2006-02-17 15:00:00,10.61,10.62,10.57,10.61,542400.0,8.198,8.2057,8.1671,8.198,542400.0
2006-02-17 15:30:00,10.61,10.62,10.58,10.6,995200.0,8.198,8.2057,8.1748,8.1903,995200.0
2006-02-21 09:30:00,10.6,10.62,10.57,10.6,1067200.0,8.1903,8.2057,8.1671,8.1903,1067200.0
2006-02-21 10:00:00,10.59,10.6,10.56,10.59,741600.0,8.1826,8.1903,8.1594,8.1826,741600.0
2006-02-21 10:30:00,10.59,10.59,10.57,10.58,387200.0,8.1826,8.1826,8.1671,8.1748,387200.0
2006-02-21 11:00:00,10.58,10.6,10.58,10.6,415200.0,8.1748,8.1903,8.1748,8.1903,415200.0
2006-02-21 11:30:00,10.6,10.61,10.59,10.59,333600.0,8.1903,8.198,8.1826,8.1826,333600.0
2006-02-21 12:00:00,10.59,10.59,10.58,10.58,232800.0,8.1826,8.1826,8.1748,8.1748,232800.0
2006-02-21 12:30:00,10.58,10.59,10.57,10.57,480000.0,8.1748,8.1826,8.1671,8.1671,480000.0
2006-02-21 13:00:00,10.57,10.6,10.57,10.6,817600.0,8.1671,8.1903,8.1671,8.1903,817600.0
2006-02-21 13:30:00,10.6,10.61,10.6,10.6,472000.0,8.1903,8.198,8.1903,8.1903,472000.0
2006-02-21 14:00:00,10.6,10.62,10.59,10.59,636800.0,8.1903,8.2057,8.1826,8.1826,636800.0
2006-02-21 14:30:00,10.59,10.62,10.59,10.61,698400.0,8.1826,8.2057,8.1826,8.198,698400.0
2006-02-21 15:00:00,10.61,10.66,10.61,10.65,1204000.0,8.198,8.2367,8.198,8.2289,1204000.0
2006-02-21 15:30:00,10.65,10.66,10.63,10.63,1000800.0,8.2289,8.2367,8.2135,8.2135,1000800.0
2006-02-22 09:30:00,10.66,10.74,10.64,10.72,975200.0,8.2367,8.2985,8.2212,8.283,975200.0
2006-02-22 10:00:00,10.72,10.77,10.71,10.73,1012800.0,8.283,8.3216,8.2753,8.2907,1012800.0
2006-02-22 10:30:00,10.73,10.78,10.72,10.77,811200.0,8.2907,8.3294,8.283,8.3216,811200.0
2006-02-22 11:00:00,10.77,10.79,10.77,10.78,540000.0,8.3216,8.3371,8.3216,8.3294,540000.0
2006-02-22 11:30:00,10.78,10.8,10.77,10.79,587200.0,8.3294,8.3448,8.3216,8.3371,587200.0
2006-02-22 12:00:00,10.79,10.79,10.76,10.78,554400.0,8.3371,8.3371,8.3139,8.3294,554400.0
2006-02-22 12:30:00,10.78,10.79,10.76,10.78,396800.0,8.3294,8.3371,8.3139,8.3294,396800.0
2006-02-22 13:00:00,10.78,10.79,10.77,10.79,417600.0,8.3294,8.3371,8.3216,8.3371,417600.0
2006-02-22 13:30:00,10.79,10.79,10.78,10.78,344800.0,8.3371,8.3371,8.3294,8.3294,344800.0
2006-02-22 14:00:00,10.78,10.86,10.78,10.85,952000.0,8.3294,8.3912,8.3294,8.3835,952000.0
2006-02-22 14:30:00,10.85,10.87,10.83,10.85,1422400.0,8.3835,8.3989,8.368,8.3835,1422400.0
2006-02-22 15:00:00,10.85,10.85,10.77,10.78,1122400.0,8.3835,8.3835,8.3216,8.3294,1122400.0
2006-02-22 15:30:00,10.77,10.77,10.73,10.74,1996000.0,8.3216,8.3216,8.2907,8.2985,1996000.0
2006-02-23 09:30:00,10.74,10.82,10.72,10.77,692000.0,8.2985,8.3603,8.283,8.3216,692000.0
2006-02-23 10:00:00,10.76,10.81,10.75,10.77,872000.0,8.3139,8.3526,8.3062,8.3216,872000.0
2006-02-23 10:30:00,10.77,10.78,10.74,10.77,792800.0,8.3216,8.3294,8.2985,8.3216,792800.0
2006-02-23 11:00:00,10.77,10.81,10.76,10.81,520000.0,8.3216,8.3526,8.3139,8.3526,520000.0
2006-02-23 11:30:00,10.81,10.82,10.79,10.81,356000.0,8.3526,8.3603,8.3371,8.3526,356000.0
2006-02-23 12:00:00,10.81,10.88,10.8,10.87,962400.0,8.3526,8.4066,8.3448,8.3989,962400.0
2006-02-23 12:30:00,10.87,10.88,10.85,10.85,512000.0,8.3989,8.4066,8.3835,8.3835,512000.0
2006-02-23 13:00:00,10.86,10.89,10.85,10.88,352000.0,8.3912,8.4144,8.3835,8.4066,352000.0
2006-02-23 13:30:00,10.88,10.89,10.87,10.89,509600.0,8.4066,8.4144,8.3989,8.4144,509600.0
2006-02-23 14:00:00,10.89,10.89,10.87,10.89,513600.0,8.4144,8.4144,8.3989,8.4144,513600.0
2006-02-23 14:30:00,10.89,10.93,10.89,10.89,889600.0,8.4144,8.4453,8.4144,8.4144,889600.0
2006-02-23 15:00:00,10.89,10.9,10.86,10.87,776800.0,8.4144,8.4221,8.3912,8.3989,776800.0
2006-02-23 15:30:00,10.87,10.88,10.82,10.82,1112000.0,8.3989,8.4066,8.3603,8.3603,1112000.0
2006-02-24 09:30:00,10.82,10.88,10.8,10.86,1203200.0,8.3603,8.4066,8.3448,8.3912,1203200.0
2006-02-24 10:00:00,10.85,10.9,10.84,10.87,741600.0,8.3835,8.4221,8.3757,8.3989,741600.0
2006-02-24 10:30:00,10.87,10.87,10.83,10.85,848000.0,8.3989,8.3989,8.368,8.3835,848000.0
2006-02-24 11:00:00,10.85,10.86,10.84,10.84,832000.0,8.3835,8.3912,8.3757,8.3757,832000.0
2006-02-24 11:30:00,10.84,10.85,10.83,10.85,747200.0,8.3757,8.3835,8.368,8.3835,747200.0
2006-02-24 12:00:00,10.85,10.86,10.85,10.85,1023200.0,8.3835,8.3912,8.3835,8.3835,1023200.0
2006-02-24 12:30:00,10.85,10.88,10.84,10.87,691200.0,8.3835,8.4066,8.3757,8.3989,691200.0
2006-02-24 13:00:00,10.87,10.89,10.87,10.89,559200.0,8.3989,8.4144,8.3989,8.4144,559200.0
2006-02-24 13:30:00,10.89,10.9,10.88,10.88,641600.0,8.4144,8.4221,8.4066,8.4066,641600.0
2006-02-24 14:00:00,10.88,10.89,10.88,10.89,453600.0,8.4066,8.4144,8.4066,8.4144,453600.0
2006-02-24 14:30:00,10.89,10.93,10.89,10.93,404000.0,8.4144,8.4453,8.4144,8.4453,404000.0
2006-02-24 15:00:00,10.93,10.94,10.91,10.93,1060000.0,8.4453,8.453,8.4298,8.4453,1060000.0
2006-02-24 15:30:00,10.93,10.93,10.9,10.91,1388800.0,8.4453,8.4453,8.4221,8.4298,1388800.0
2006-02-27 09:30:00,10.9,10.96,10.9,10.93,641600.0,8.4221,8.4685,8.4221,8.4453,641600.0
2006-02-27 10:00:00,10.92,10.93,10.9,10.93,510400.0,8.4375,8.4453,8.4221,8.4453,510400.0
2006-02-27 10:30:00,10.94,10.96,10.9,10.9,513600.0,8.453,8.4685,8.4221,8.4221,513600.0
2006-02-27 11:00:00,10.9,10.94,10.9,10.94,578400.0,8.4221,8.453,8.4221,8.453,578400.0
2006-02-27 11:30:00,10.94,10.95,10.9,10.92,392800.0,8.453,8.4607,8.4221,8.4375,392800.0
2006-02-27 12:00:00,10.92,10.92,10.9,10.9,338400.0,8.4375,8.4375,8.4221,8.4221,338400.0
2006-02-27 12:30:00,10.9,10.92,10.9,10.91,184000.0,8.4221,8.4375,8.4221,8.4298,184000.0
2006-02-27 13:00:00,10.91,10.92,10.88,10.89,220800.0,8.4298,8.4375,8.4066,8.4144,220800.0
2006-02-27 13:30:00,10.89,10.9,10.87,10.88,376000.0,8.4144,8.4221,8.3989,8.4066,376000.0
2006-02-27 14:00:00,10.88,10.89,10.85,10.86,483200.0,8.4066,8.4144,8.3835,8.3912,483200.0
2006-02-27 14:30:00,10.86,10.9,10.83,10.9,763200.0,8.3912,8.4221,8.368,8.4221,763200.0
2006-02-27 15:00:00,10.9,10.93,10.9,10.93,333600.0,8.4221,8.4453,8.4221,8.4453,333600.0
2006-02-27 15:30:00,10.93,10.93,10.91,10.91,669600.0,8.4453,8.4453,8.4298,8.4298,669600.0
2006-02-28 09:30:00,10.85,10.97,10.84,10.96,1113600.0,8.3835,8.4762,8.3757,8.4685,1113600.0
2006-02-28 10:00:00,10.97,10.98,10.89,10.89,924000.0,8.4762,8.4839,8.4144,8.4144,924000.0
2006-02-28 10:30:00,10.89,10.91,10.86,10.9,655200.0,8.4144,8.4298,8.3912,8.4221,655200.0
2006-02-28 11:00:00,10.9,10.94,10.89,10.93,671200.0,8.4221,8.453,8.4144,8.4453,671200.0
2006-02-28 11:30:00,10.93,10.95,10.9,10.9,568800.0,8.4453,8.4607,8.4221,8.4221,568800.0
2006-02-28 12:00:00,10.9,10.91,10.88,10.89,295200.0,8.4221,8.4298,8.4066,8.4144,295200.0
2006-02-28 12:30:00,10.89,10.9,10.88,10.9,306400.0,8.4144,8.4221,8.4066,8.4221,306400.0
2006-02-28 13:00:00,10.9,10.92,10.89,10.92,516000.0,8.4221,8.4375,8.4144,8.4375,516000.0
2006-02-28 13:30:00,10.92,10.93,10.88,10.89,661600.0,8.4375,8.4453,8.4066,8.4144,661600.0
2006-02-28 14:00:00,10.89,10.89,10.86,10.86,460000.0,8.4144,8.4144,8.3912,8.3912,460000.0
2006-02-28 14:30:00,10.86,10.89,10.86,10.86,493600.0,8.3912,8.4144,8.3912,8.3912,493600.0
2006-02-28 15:00:00,10.86,10.87,10.83,10.85,908800.0,8.3912,8.3989,8.368,8.3835,908800.0
2006-02-28 15:30:00,10.86,10.87,10.84,10.86,1268800.0,8.3912,8.3989,8.3757,8.3912,1268800.0
2006-03-01 09:30:00,10.83,10.89,10.81,10.85,1217600.0,8.368,8.4144,8.3526,8.3835,1217600.0
2006-03-01 10:00:00,10.85,10.85,10.79,10.81,1073600.0,8.3835,8.3835,8.3371,8.3526,1073600.0
2006-03-01 10:30:00,10.8,10.81,10.78,10.78,820000.0,8.3448,8.3526,8.3294,8.3294,820000.0
2006-03-01 11:00:00,10.79,10.8,10.78,10.79,1226400.0,8.3371,8.3448,8.3294,8.3371,1226400.0
2006-03-01 11:30:00,10.79,10.81,10.78,10.8,484800.0,8.3371,8.3526,8.3294,8.3448,484800.0
2006-03-01 12:00:00,10.8,10.8,10.78,10.78,428800.0,8.3448,8.3448,8.3294,8.3294,428800.0
2006-03-01 12:30:00,10.78,10.79,10.78,10.79,720800.0,8.3294,8.3371,8.3294,8.3371,720800.0
2006-03-01 13:00:00,10.79,10.81,10.78,10.79,562400.0,8.3371,8.3526,8.3294,8.3371,562400.0
2006-03-01 13:30:00,10.78,10.84,10.78,10.84,348800.0,8.3294,8.3757,8.3294,8.3757,348800.0
2006-03-01 14:00:00,10.84,10.84,10.81,10.82,548800.0,8.3757,8.3757,8.3526,8.3603,548800.0
2006-03-01 14:30:00,10.82,10.82,10.79,10.81,1010400.0,8.3603,8.3603,8.3371,8.3526,1010400.0
2006-03-01 15:00:00,10.81,10.81,10.79,10.79,740000.0,8.3526,8.3526,8.3371,8.3371,740000.0
2006-03-01 15:30:00,10.79,10.8,10.78,10.8,1042400.0,8.3371,8.3448,8.3294,8.3448,1042400.0
2006-03-02 09:30:00,10.72,10.72,10.67,10.72,2316800.0,8.283,8.283,8.2444,8.283,2316800.0
2006-03-02 10:00:00,10.72,10.79,10.71,10.79,1520800.0,8.283,8.3371,8.2753,8.3371,1520800.0
2006-03-02 10:30:00,10.79,10.8,10.74,10.76,1092800.0,8.3371,8.3448,8.2985,8.3139,1092800.0
2006-03-02 11:00:00,10.76,10.8,10.76,10.77,636000.0,8.3139,8.3448,8.3139,8.3216,636000.0
2006-03-02 11:30:00,10.77,10.8,10.74,10.74,588800.0,8.3216,8.3448,8.2985,8.2985,588800.0
2006-03-02 12:00:00,10.74,10.77,10.73,10.73,461600.0,8.2985,8.3216,8.2907,8.2907,461600.0
2006-03-02 12:30:00,10.73,10.75,10.73,10.74,304000.0,8.2907,8.3062,8.2907,8.2985,304000.0
2006-03-02 13:00:00,10.74,10.74,10.73,10.74,317600.0,8.2985,8.2985,8.2907,8.2985,317600.0
2006-03-02 13:30:00,10.74,10.75,10.72,10.73,362400.0,8.2985,8.3062,8.283,8.2907,362400.0
2006-03-02 14:00:00,10.73,10.76,10.73,10.76,2240800.0,8.2907,8.3139,8.2907,8.3139,2240800.0
2006-03-02 14:30:00,10.76,10.78,10.75,10.75,326400.0,8.3139,8.3294,8.3062,8.3062,326400.0
2006-03-02 15:00:00,10.75,10.79,10.75,10.78,1050400.0,8.3062,8.3371,8.3062,8.3294,1050400.0
2006-03-02 15:30:00,10.78,10.78,10.76,10.76,1149600.0,8.3294,8.3294,8.3139,8.3139,1149600.0
2006-03-03 09:30:00,10.73,10.76,10.72,10.75,509600.0,8.2907,8.3139,8.283,8.3062,509600.0
2006-03-03 10:00:00,10.75,10.76,10.72,10.76,469600.0,8.3062,8.3139,8.283,8.3139,469600.0
2006-03-03 10:30:00,10.76,10.76,10.74,10.75,340800.0,8.3139,8.3139,8.2985,8.3062,340800.0
2006-03-03 11:00:00,10.75,10.75,10.72,10.73,505600.0,8.3062,8.3062,8.283,8.2907,505600.0
2006-03-03 11:30:00,10.73,10.75,10.72,10.74,403200.0,8.2907,8.3062,8.283,8.2985,403200.0
2006-03-03 12:00:00,10.74,10.76,10.73,10.75,589600.0,8.2985,8.3139,8.2907,8.3062,589600.0
2006-03-03 12:30:00,10.75,10.76,10.74,10.75,516000.0,8.3062,8.3139,8.2985,8.3062,516000.0
2006-03-03 13:00:00,10.75,10.78,10.74,10.78,865600.0,8.3062,8.3294,8.2985,8.3294,865600.0
2006-03-03 13:30:00,10.78,10.8,10.78,10.79,453600.0,8.3294,8.3448,8.3294,8.3371,453600.0
2006-03-03 14:00:00,10.79,10.82,10.78,10.82,320000.0,8.3371,8.3603,8.3294,8.3603,320000.0
2006-03-03 14:30:00,10.82,10.84,10.81,10.83,534400.0,8.3603,8.3757,8.3526,8.368,534400.0
2006-03-03 15:00:00,10.83,10.84,10.79,10.79,837600.0,8.368,8.3757,8.3371,8.3371,837600.0
2006-03-03 15:30:00,10.79,10.79,10.77,10.79,1338400.0,8.3371,8.3371,8.3216,8.3371,1338400.0
2006-03-06 09:30:00,10.81,10.84,10.78,10.82,844800.0,8.3526,8.3757,8.3294,8.3603,844800.0
2006-03-06 10:00:00,10.82,10.88,10.81,10.86,812000.0,8.3603,8.4066,8.3526,8.3912,812000.0
2006-03-06 10:30:00,10.86,10.93,10.86,10.93,1160000.0,8.3912,8.4453,8.3912,8.4453,1160000.0
2006-03-06 11:00:00,10.93,10.97,10.93,10.97,972800.0,8.4453,8.4762,8.4453,8.4762,972800.0
2006-03-06 11:30:00,10.97,11.0,10.97,11.0,1323200.0,8.4762,8.4994,8.4762,8.4994,1323200.0
2006-03-06 12:00:00,11.0,11.01,10.97,10.97,940000.0,8.4994,8.5071,8.4762,8.4762,940000.0
2006-03-06 12:30:00,10.97,10.98,10.96,10.98,533600.0,8.4762,8.4839,8.4685,8.4839,533600.0
2006-03-06 13:00:00,10.98,10.99,10.97,10.98,503200.0,8.4839,8.4916,8.4762,8.4839,503200.0
2006-03-06 13:30:00,10.98,10.99,10.96,10.97,825600.0,8.4839,8.4916,8.4685,8.4762,825600.0
2006-03-06 14:00:00,10.97,10.97,10.92,10.95,1223200.0,8.4762,8.4762,8.4375,8.4607,1223200.0
2006-03-06 14:30:00,10.95,10.96,10.92,10.92,1096800.0,8.4607,8.4685,8.4375,8.4375,1096800.0
2006-03-06 15:00:00,10.92,10.94,10.89,10.9,1436000.0,8.4375,8.453,8.4144,8.4221,1436000.0
2006-03-06 15:30:00,10.9,10.9,10.86,10.87,1285600.0,8.4221,8.4221,8.3912,8.3989,1285600.0
2006-03-07 09:30:00,10.71,10.71,10.54,10.59,4095200.0,8.2753,8.2753,8.1439,8.1826,4095200.0
2006-03-07 10:00:00,10.59,10.65,10.59,10.65,1448000.0,8.1826,8.2289,8.1826,8.2289,1448000.0
2006-03-07 10:30:00,10.65,10.69,10.61,10.61,1628800.0,8.2289,8.2598,8.198,8.198,1628800.0
2006-03-07 11:00:00,10.61,10.65,10.61,10.63,1678400.0,8.198,8.2289,8.198,8.2135,1678400.0
2006-03-07 11:30:00,10.63,10.63,10.54,10.55,1096800.0,8.2135,8.2135,8.1439,8.1517,1096800.0
2006-03-07 12:00:00,10.55,10.58,10.52,10.55,1509600.0,8.1517,8.1748,8.1285,8.1517,1509600.0
2006-03-07 12:30:00,10.55,10.55,10.5,10.53,1619200.0,8.1517,8.1517,8.113,8.1362,1619200.0
2006-03-07 13:00:00,10.53,10.62,10.53,10.62,1404800.0,8.1362,8.2057,8.1362,8.2057,1404800.0
2006-03-07 13:30:00,10.63,10.63,10.55,10.55,1488000.0,8.2135,8.2135,8.1517,8.1517,1488000.0
2006-03-07 14:00:00,10.55,10.55,10.51,10.53,1515200.0,8.1517,8.1517,8.1208,8.1362,1515200.0
2006-03-07 14:30:00,10.53,10.58,10.52,10.58,1110400.0,8.1362,8.1748,8.1285,8.1748,1110400.0
2006-03-07 15:00:00,10.58,10.6,10.57,10.59,2133600.0,8.1748,8.1903,8.1671,8.1826,2133600.0
2006-03-07 15:30:00,10.59,10.62,10.59,10.61,2351200.0,8.1826,8.2057,8.1826,8.198,2351200.0
2006-03-08 09:30:00,10.59,10.63,10.58,10.62,1113600.0,8.1826,8.2135,8.1748,8.2057,1113600.0
2006-03-08 10:00:00,10.62,10.62,10.59,10.59,1591200.0,8.2057,8.2057,8.1826,8.1826,1591200.0
2006-03-08 10:30:00,10.6,10.6,10.58,10.58,2172000.0,8.1903,8.1903,8.1748,8.1748,2172000.0
2006-03-08 11:00:00,10.58,10.61,10.58,10.59,1324000.0,8.1748,8.198,8.1748,8.1826,1324000.0
2006-03-08 11:30:00,10.59,10.62,10.59,10.62,880800.0,8.1826,8.2057,8.1826,8.2057,880800.0
2006-03-08 12:00:00,10.61,10.63,10.61,10.62,651200.0,8.198,8.2135,8.198,8.2057,651200.0
2006-03-08 12:30:00,10.62,10.63,10.61,10.62,620800.0,8.2057,8.2135,8.198,8.2057,620800.0
2006-03-08 13:00:00,10.62,10.63,10.61,10.61,1206400.0,8.2057,8.2135,8.198,8.198,1206400.0
2006-03-08 13:30:00,10.61,10.62,10.58,10.58,1188000.0,8.198,8.2057,8.1748,8.1748,1188000.0
2006-03-08 14:00:00,10.58,10.6,10.56,10.58,532000.0,8.1748,8.1903,8.1594,8.1748,532000.0
2006-03-08 14:30:00,10.58,10.62,10.58,10.61,551200.0,8.1748,8.2057,8.1748,8.198,551200.0
2006-03-08 15:00:00,10.61,10.63,10.61,10.63,2739200.0,8.198,8.2135,8.198,8.2135,2739200.0
2006-03-08 15:30:00,10.63,10.63,10.61,10.62,2121600.0,8.2135,8.2135,8.198,8.2057,2121600.0
2006-03-09 09:30:00,10.6,10.63,10.59,10.61,575200.0,8.22,8.2433,8.2123,8.2278,575200.0
2006-03-09 10:00:00,10.61,10.64,10.6,10.64,836800.0,8.2278,8.2511,8.22,8.2511,836800.0
2006-03-09 10:30:00,10.64,10.65,10.62,10.62,696800.0,8.2511,8.2588,8.2356,8.2356,696800.0
2006-03-09 11:00:00,10.62,10.63,10.61,10.62,570400.0,8.2356,8.2433,8.2278,8.2356,570400.0
2006-03-09 11:30:00,10.62,10.65,10.62,10.63,743200.0,8.2356,8.2588,8.2356,8.2433,743200.0
2006-03-09 12:00:00,10.63,10.63,10.62,10.63,658400.0,8.2433,8.2433,8.2356,8.2433,658400.0
2006-03-09 12:30:00,10.63,10.65,10.62,10.63,840800.0,8.2433,8.2588,8.2356,8.2433,840800.0
2006-03-09 13:00:00,10.63,10.63,10.62,10.62,645600.0,8.2433,8.2433,8.2356,8.2356,645600.0
2006-03-09 13:30:00,10.62,10.64,10.62,10.63,544000.0,8.2356,8.2511,8.2356,8.2433,544000.0
2006-03-09 14:00:00,10.64,10.67,10.63,10.65,469600.0,8.2511,8.2743,8.2433,8.2588,469600.0
2006-03-09 14:30:00,10.65,10.68,10.65,10.68,1380000.0,8.2588,8.2821,8.2588,8.2821,1380000.0
2006-03-09 15:00:00,10.68,10.69,10.67,10.68,1269600.0,8.2821,8.2898,8.2743,8.2821,1269600.0
2006-03-09 15:30:00,10.68,10.68,10.66,10.67,1710400.0,8.2821,8.2821,8.2666,8.2743,1710400.0
2006-03-10 09:30:00,10.67,10.69,10.61,10.64,882400.0,8.2743,8.2898,8.2278,8.2511,882400.0
2006-03-10 10:00:00,10.65,10.7,10.64,10.68,724800.0,8.2588,8.2976,8.2511,8.2821,724800.0
2006-03-10 10:30:00,10.68,10.68,10.66,10.68,509600.0,8.2821,8.2821,8.2666,8.2821,509600.0
2006-03-10 11:00:00,10.68,10.69,10.68,10.68,528000.0,8.2821,8.2898,8.2821,8.2821,528000.0
2006-03-10 11:30:00,10.68,10.68,10.66,10.66,579200.0,8.2821,8.2821,8.2666,8.2666,579200.0
2006-03-10 12:00:00,10.66,10.68,10.66,10.68,357600.0,8.2666,8.2821,8.2666,8.2821,357600.0
2006-03-10 12:30:00,10.68,10.68,10.67,10.67,625600.0,8.2821,8.2821,8.2743,8.2743,625600.0
2006-03-10 13:00:00,10.67,10.69,10.67,10.68,408800.0,8.2743,8.2898,8.2743,8.2821,408800.0
2006-03-10 13:30:00,10.68,10.7,10.67,10.7,487200.0,8.2821,8.2976,8.2743,8.2976,487200.0
2006-03-10 14:00:00,10.7,10.72,10.68,10.69,433600.0,8.2976,8.3131,8.2821,8.2898,433600.0
2006-03-10 14:30:00,10.69,10.69,10.66,10.66,412000.0,8.2898,8.2898,8.2666,8.2666,412000.0
2006-03-10 15:00:00,10.67,10.68,10.62,10.63,868000.0,8.2743,8.2821,8.2356,8.2433,868000.0
2006-03-10 15:30:00,10.63,10.65,10.6,10.63,1635200.0,8.2433,8.2588,8.22,8.2433,1635200.0
2006-03-13 09:30:00,10.62,10.63,10.56,10.6,899200.0,8.2356,8.2433,8.189,8.22,899200.0
2006-03-13 10:00:00,10.6,10.62,10.58,10.59,793600.0,8.22,8.2356,8.2045,8.2123,793600.0
2006-03-13 10:30:00,10.59,10.59,10.58,10.59,526400.0,8.2123,8.2123,8.2045,8.2123,526400.0
2006-03-13 11:00:00,10.59,10.6,10.54,10.57,792800.0,8.2123,8.22,8.1735,8.1968,792800.0
2006-03-13 11:30:00,10.57,10.58,10.56,10.57,405600.0,8.1968,8.2045,8.189,8.1968,405600.0
2006-03-13 12:00:00,10.57,10.57,10.55,10.56,432800.0,8.1968,8.1968,8.1813,8.189,432800.0
2006-03-13 12:30:00,10.56,10.57,10.55,10.55,332000.0,8.189,8.1968,8.1813,8.1813,332000.0
2006-03-13 13:00:00,10.55,10.56,10.54,10.54,488800.0,8.1813,8.189,8.1735,8.1735,488800.0
2006-03-13 13:30:00,10.54,10.55,10.53,10.55,465600.0,8.1735,8.1813,8.1658,8.1813,465600.0
2006-03-13 14:00:00,10.55,10.56,10.54,10.54,381600.0,8.1813,8.189,8.1735,8.1735,381600.0
2006-03-13 14:30:00,10.55,10.56,10.54,10.55,464800.0,8.1813,8.189,8.1735,8.1813,464800.0
2006-03-13 15:00:00,10.55,10.57,10.55,10.55,1045600.0,8.1813,8.1968,8.1813,8.1813,1045600.0
2006-03-13 15:30:00,10.55,10.57,10.55,10.56,1922400.0,8.1813,8.1968,8.1813,8.189,1922400.0
2006-03-14 09:30:00,10.55,10.58,10.52,10.57,797600.0,8.1813,8.2045,8.158,8.1968,797600.0
2006-03-14 10:00:00,10.57,10.58,10.56,10.56,953600.0,8.1968,8.2045,8.189,8.189,953600.0
2006-03-14 10:30:00,10.56,10.56,10.53,10.54,410400.0,8.189,8.189,8.1658,8.1735,410400.0
2006-03-14 11:00:00,10.54,10.57,10.54,10.56,471200.0,8.1735,8.1968,8.1735,8.189,471200.0
2006-03-14 11:30:00,10.56,10.56,10.54,10.56,590400.0,8.189,8.189,8.1735,8.189,590400.0
2006-03-14 12:00:00,10.56,10.57,10.56,10.57,290400.0,8.189,8.1968,8.189,8.1968,290400.0
2006-03-14 12:30:00,10.57,10.57,10.55,10.56,207200.0,8.1968,8.1968,8.1813,8.189,207200.0
2006-03-14 13:00:00,10.56,10.58,10.55,10.56,385600.0,8.189,8.2045,8.1813,8.189,385600.0
2006-03-14 13:30:00,10.56,10.57,10.55,10.56,297600.0,8.189,8.1968,8.1813,8.189,297600.0
2006-03-14 14:00:00,10.56,10.58,10.56,10.58,424800.0,8.189,8.2045,8.189,8.2045,424800.0
2006-03-14 14:30:00,10.58,10.58,10.56,10.56,1034400.0,8.2045,8.2045,8.189,8.189,1034400.0
2006-03-14 15:00:00,10.56,10.57,10.55,10.56,930400.0,8.189,8.1968,8.1813,8.189,930400.0
2006-03-14 15:30:00,10.56,10.58,10.56,10.57,1361600.0,8.189,8.2045,8.189,8.1968,1361600.0
2006-03-15 09:30:00,10.63,10.65,10.56,10.61,1631200.0,8.2433,8.2588,8.189,8.2278,1631200.0
2006-03-15 10:00:00,10.61,10.61,10.56,10.59,1013600.0,8.2278,8.2278,8.189,8.2123,1013600.0
2006-03-15 10:30:00,10.59,10.6,10.55,10.56,713600.0,8.2123,8.22,8.1813,8.189,713600.0
2006-03-15 11:00:00,10.56,10.6,10.56,10.6,837600.0,8.189,8.22,8.189,8.22,837600.0
2006-03-15 11:30:00,10.6,10.61,10.56,10.56,589600.0,8.22,8.2278,8.189,8.189,589600.0
2006-03-15 12:00:00,10.56,10.58,10.55,10.57,616800.0,8.189,8.2045,8.1813,8.1968,616800.0
2006-03-15 12:30:00,10.57,10.59,10.55,10.57,470400.0,8.1968,8.2123,8.1813,8.1968,470400.0
2006-03-15 13:00:00,10.57,10.59,10.56,10.59,250400.0,8.1968,8.2123,8.189,8.2123,250400.0
2006-03-15 13:30:00,10.59,10.62,10.59,10.62,492800.0,8.2123,8.2356,8.2123,8.2356,492800.0
2006-03-15 14:00:00,10.62,10.64,10.62,10.63,1694400.0,8.2356,8.2511,8.2356,8.2433,1694400.0
2006-03-15 14:30:00,10.63,10.64,10.62,10.63,528800.0,8.2433,8.2511,8.2356,8.2433,528800.0
2006-03-15 15:00:00,10.63,10.64,10.62,10.64,806400.0,8.2433,8.2511,8.2356,8.2511,806400.0
2006-03-15 15:30:00,10.64,10.66,10.63,10.64,1422400.0,8.2511,8.2666,8.2433,8.2511,1422400.0
2006-03-16 09:30:00,10.63,10.7,10.63,10.7,1224800.0,8.2433,8.2976,8.2433,8.2976,1224800.0
2006-03-16 10:00:00,10.7,10.77,10.69,10.75,1511200.0,8.2976,8.3519,8.2898,8.3364,1511200.0
2006-03-16 10:30:00,10.75,10.75,10.72,10.73,737600.0,8.3364,8.3364,8.3131,8.3209,737600.0
2006-03-16 11:00:00,10.73,10.77,10.72,10.76,588000.0,8.3209,8.3519,8.3131,8.3441,588000.0
2006-03-16 11:30:00,10.76,10.8,10.76,10.78,1017600.0,8.3441,8.3751,8.3441,8.3596,1017600.0
2006-03-16 12:00:00,10.78,10.81,10.78,10.81,728800.0,8.3596,8.3829,8.3596,8.3829,728800.0
2006-03-16 12:30:00,10.81,10.81,10.8,10.8,308800.0,8.3829,8.3829,8.3751,8.3751,308800.0
2006-03-16 13:00:00,10.8,10.8,10.78,10.78,708800.0,8.3751,8.3751,8.3596,8.3596,708800.0
2006-03-16 13:30:00,10.78,10.79,10.75,10.75,438400.0,8.3596,8.3674,8.3364,8.3364,438400.0
2006-03-16 14:00:00,10.75,10.78,10.75,10.75,638400.0,8.3364,8.3596,8.3364,8.3364,638400.0
2006-03-16 14:30:00,10.75,10.77,10.75,10.77,490400.0,8.3364,8.3519,8.3364,8.3519,490400.0
2006-03-16 15:00:00,10.77,10.78,10.77,10.78,1192800.0,8.3519,8.3596,8.3519,8.3596,1192800.0
2006-03-16 15:30:00,10.78,10.78,10.75,10.75,2034400.0,8.3596,8.3596,8.3364,8.3364,2034400.0
2006-03-17 09:30:00,10.72,10.74,10.68,10.72,2917600.0,8.3131,8.3286,8.2821,8.3131,2917600.0
2006-03-17 10:00:00,10.72,10.73,10.68,10.71,831200.0,8.3131,8.3209,8.2821,8.3053,831200.0
2006-03-17 10:30:00,10.71,10.73,10.7,10.7,819200.0,8.3053,8.3209,8.2976,8.2976,819200.0
2006-03-17 11:00:00,10.7,10.72,10.69,10.7,460800.0,8.2976,8.3131,8.2898,8.2976,460800.0
2006-03-17 11:30:00,10.7,10.71,10.67,10.71,271200.0,8.2976,8.3053,8.2743,8.3053,271200.0
2006-03-17 12:00:00,10.71,10.72,10.71,10.72,465600.0,8.3053,8.3131,8.3053,8.3131,465600.0
2006-03-17 12:30:00,10.72,10.72,10.7,10.71,800000.0,8.3131,8.3131,8.2976,8.3053,800000.0
2006-03-17 13:00:00,10.71,10.71,10.71,10.71,212800.0,8.3053,8.3053,8.3053,8.3053,212800.0
2006-03-17 13:30:00,10.71,10.71,10.7,10.71,552000.0,8.3053,8.3053,8.2976,8.3053,552000.0
2006-03-17 14:00:00,10.71,10.71,10.69,10.7,364800.0,8.3053,8.3053,8.2898,8.2976,364800.0
2006-03-17 14:30:00,10.7,10.71,10.7,10.71,285600.0,8.2976,8.3053,8.2976,8.3053,285600.0
2006-03-17 15:00:00,10.71,10.71,10.67,10.67,876800.0,8.3053,8.3053,8.2743,8.2743,876800.0
2006-03-17 15:30:00,10.67,10.68,10.66,10.68,1896000.0,8.2743,8.2821,8.2666,8.2821,1896000.0
2006-03-20 09:30:00,10.63,10.78,10.61,10.77,1873600.0,8.2433,8.3596,8.2278,8.3519,1873600.0
2006-03-20 10:00:00,10.77,10.77,10.7,10.72,972800.0,8.3519,8.3519,8.2976,8.3131,972800.0
2006-03-20 10:30:00,10.72,10.72,10.68,10.68,1198400.0,8.3131,8.3131,8.2821,8.2821,1198400.0
2006-03-20 11:00:00,10.68,10.7,10.66,10.68,1448800.0,8.2821,8.2976,8.2666,8.2821,1448800.0
2006-03-20 11:30:00,10.68,10.69,10.64,10.64,1464000.0,8.2821,8.2898,8.2511,8.2511,1464000.0
2006-03-20 12:00:00,10.65,10.68,10.64,10.67,1927200.0,8.2588,8.2821,8.2511,8.2743,1927200.0
2006-03-20 12:30:00,10.67,10.71,10.67,10.7,482400.0,8.2743,8.3053,8.2743,8.2976,482400.0
2006-03-20 13:00:00,10.7,10.71,10.68,10.7,560800.0,8.2976,8.3053,8.2821,8.2976,560800.0
2006-03-20 13:30:00,10.7,10.7,10.68,10.7,570400.0,8.2976,8.2976,8.2821,8.2976,570400.0
2006-03-20 14:00:00,10.7,10.72,10.69,10.71,598400.0,8.2976,8.3131,8.2898,8.3053,598400.0
2006-03-20 14:30:00,10.71,10.72,10.71,10.72,831200.0,8.3053,8.3131,8.3053,8.3131,831200.0
2006-03-20 15:00:00,10.72,10.73,10.71,10.72,972000.0,8.3131,8.3209,8.3053,8.3131,972000.0
2006-03-20 15:30:00,10.72,10.72,10.68,10.69,1749600.0,8.3131,8.3131,8.2821,8.2898,1749600.0
2006-03-21 09:30:00,10.69,10.69,10.66,10.67,2780800.0,8.2898,8.2898,8.2666,8.2743,2780800.0
2006-03-21 10:00:00,10.67,10.67,10.63,10.63,906400.0,8.2743,8.2743,8.2433,8.2433,906400.0
2006-03-21 10:30:00,10.64,10.64,10.62,10.62,1172800.0,8.2511,8.2511,8.2356,8.2356,1172800.0
2006-03-21 11:00:00,10.62,10.62,10.59,10.61,915200.0,8.2356,8.2356,8.2123,8.2278,915200.0
2006-03-21 11:30:00,10.61,10.67,10.61,10.63,780800.0,8.2278,8.2743,8.2278,8.2433,780800.0
2006-03-21 12:00:00,10.63,10.69,10.62,10.66,1484800.0,8.2433,8.2898,8.2356,8.2666,1484800.0
2006-03-21 12:30:00,10.66,10.66,10.64,10.64,610400.0,8.2666,8.2666,8.2511,8.2511,610400.0
2006-03-21 13:00:00,10.64,10.66,10.64,10.65,701600.0,8.2511,8.2666,8.2511,8.2588,701600.0
2006-03-21 13:30:00,10.65,10.66,10.62,10.65,686400.0,8.2588,8.2666,8.2356,8.2588,686400.0
2006-03-21 14:00:00,10.65,10.65,10.61,10.61,612000.0,8.2588,8.2588,8.2278,8.2278,612000.0
2006-03-21 14:30:00,10.61,10.63,10.6,10.62,950400.0,8.2278,8.2433,8.22,8.2356,950400.0
2006-03-21 15:00:00,10.61,10.66,10.6,10.6,1684000.0,8.2278,8.2666,8.22,8.22,1684000.0
2006-03-21 15:30:00,10.6,10.63,10.59,10.62,2752800.0,8.22,8.2433,8.2123,8.2356,2752800.0
2006-03-22 09:30:00,10.61,10.72,10.56,10.72,6485600.0,8.2278,8.3131,8.189,8.3131,6485600.0
2006-03-22 10:00:00,10.72,10.79,10.7,10.72,5134400.0,8.3131,8.3674,8.2976,8.3131,5134400.0
2006-03-22 10:30:00,10.73,10.76,10.71,10.73,2824000.0,8.3209,8.3441,8.3053,8.3209,2824000.0
2006-03-22 11:00:00,10.73,10.76,10.72,10.72,2058400.0,8.3209,8.3441,8.3131,8.3131,2058400.0
2006-03-22 11:30:00,10.72,10.73,10.72,10.72,1860000.0,8.3131,8.3209,8.3131,8.3131,1860000.0
2006-03-22 12:00:00,10.72,10.78,10.72,10.78,2628000.0,8.3131,8.3596,8.3131,8.3596,2628000.0
2006-03-22 12:30:00,10.79,10.85,10.72,10.85,1652000.0,8.3674,8.4139,8.3131,8.4139,1652000.0
2006-03-22 13:00:00,10.85,10.88,10.84,10.86,2992000.0,8.4139,8.4372,8.4062,8.4217,2992000.0
2006-03-22 13:30:00,10.86,10.89,10.86,10.88,1715200.0,8.4217,8.4449,8.4217,8.4372,1715200.0
2006-03-22 14:00:00,10.88,10.9,10.85,10.87,2236000.0,8.4372,8.4527,8.4139,8.4294,2236000.0
2006-03-22 14:30:00,10.87,10.87,10.85,10.85,1740800.0,8.4294,8.4294,8.4139,8.4139,1740800.0
2006-03-22 15:00:00,10.85,10.87,10.85,10.86,1852000.0,8.4139,8.4294,8.4139,8.4217,1852000.0
2006-03-22 15:30:00,10.86,10.86,10.84,10.85,3134400.0,8.4217,8.4217,8.4062,8.4139,3134400.0
2006-03-23 09:30:00,10.84,10.86,10.8,10.83,1671200.0,8.4062,8.4217,8.3751,8.3984,1671200.0
2006-03-23 10:00:00,10.82,10.85,10.82,10.85,1320800.0,8.3906,8.4139,8.3906,8.4139,1320800.0
2006-03-23 10:30:00,10.85,10.85,10.81,10.81,1427200.0,8.4139,8.4139,8.3829,8.3829,1427200.0
2006-03-23 11:00:00,10.81,10.85,10.81,10.84,959200.0,8.3829,8.4139,8.3829,8.4062,959200.0
2006-03-23 11:30:00,10.84,10.88,10.84,10.88,1822400.0,8.4062,8.4372,8.4062,8.4372,1822400.0
2006-03-23 12:00:00,10.88,10.88,10.86,10.87,1209600.0,8.4372,8.4372,8.4217,8.4294,1209600.0
2006-03-23 12:30:00,10.87,10.88,10.86,10.88,1764800.0,8.4294,8.4372,8.4217,8.4372,1764800.0
2006-03-23 13:00:00,10.88,10.89,10.87,10.88,664800.0,8.4372,8.4449,8.4294,8.4372,664800.0
2006-03-23 13:30:00,10.88,10.88,10.84,10.85,5638400.0,8.4372,8.4372,8.4062,8.4139,5638400.0
2006-03-23 14:00:00,10.85,10.86,10.83,10.83,1168800.0,8.4139,8.4217,8.3984,8.3984,1168800.0
2006-03-23 14:30:00,10.83,10.83,10.81,10.82,719200.0,8.3984,8.3984,8.3829,8.3906,719200.0
2006-03-23 15:00:00,10.81,10.82,10.78,10.78,1025600.0,8.3829,8.3906,8.3596,8.3596,1025600.0
2006-03-23 15:30:00,10.78,10.79,10.75,10.75,3265600.0,8.3596,8.3674,8.3364,8.3364,3265600.0
2006-03-24 09:30:00,10.76,10.81,10.76,10.78,908000.0,8.3441,8.3829,8.3441,8.3596,908000.0
2006-03-24 10:00:00,10.78,10.79,10.78,10.79,654400.0,8.3596,8.3674,8.3596,8.3674,654400.0
2006-03-24 10:30:00,10.79,10.8,10.78,10.78,1756000.0,8.3674,8.3751,8.3596,8.3596,1756000.0
2006-03-24 11:00:00,10.78,10.84,10.78,10.8,1296800.0,8.3596,8.4062,8.3596,8.3751,1296800.0
2006-03-24 11:30:00,10.8,10.81,10.78,10.79,529600.0,8.3751,8.3829,8.3596,8.3674,529600.0
2006-03-24 12:00:00,10.79,10.79,10.78,10.79,474400.0,8.3674,8.3674,8.3596,8.3674,474400.0
2006-03-24 12:30:00,10.79,10.79,10.77,10.77,615200.0,8.3674,8.3674,8.3519,8.3519,615200.0
2006-03-24 13:00:00,10.77,10.78,10.73,10.74,569600.0,8.3519,8.3596,8.3209,8.3286,569600.0
2006-03-24 13:30:00,10.74,10.76,10.73,10.73,483200.0,8.3286,8.3441,8.3209,8.3209,483200.0
2006-03-24 14:00:00,10.73,10.74,10.7,10.71,466400.0,8.3209,8.3286,8.2976,8.3053,466400.0
2006-03-24 14:30:00,10.71,10.72,10.69,10.71,658400.0,8.3053,8.3131,8.2898,8.3053,658400.0
2006-03-24 15:00:00,10.71,10.72,10.69,10.72,776800.0,8.3053,8.3131,8.2898,8.3131,776800.0
2006-03-24 15:30:00,10.72,10.76,10.72,10.74,2688800.0,8.3131,8.3441,8.3131,8.3286,2688800.0
2006-03-27 09:30:00,10.73,10.73,10.7,10.71,977600.0,8.3209,8.3209,8.2976,8.3053,977600.0
2006-03-27 10:00:00,10.71,10.71,10.68,10.7,655200.0,8.3053,8.3053,8.2821,8.2976,655200.0
2006-03-27 10:30:00,10.69,10.71,10.67,10.67,828000.0,8.2898,8.3053,8.2743,8.2743,828000.0
2006-03-27 11:00:00,10.67,10.68,10.66,10.67,391200.0,8.2743,8.2821,8.2666,8.2743,391200.0
2006-03-27 11:30:00,10.67,10.67,10.65,10.65,480800.0,8.2743,8.2743,8.2588,8.2588,480800.0
2006-03-27 12:00:00,10.65,10.66,10.63,10.64,545600.0,8.2588,8.2666,8.2433,8.2511,545600.0
2006-03-27 12:30:00,10.64,10.66,10.63,10.66,362400.0,8.2511,8.2666,8.2433,8.2666,362400.0
2006-03-27 13:00:00,10.66,10.66,10.64,10.65,256000.0,8.2666,8.2666,8.2511,8.2588,256000.0
2006-03-27 13:30:00,10.65,10.65,10.64,10.65,440800.0,8.2588,8.2588,8.2511,8.2588,440800.0
2006-03-27 14:00:00,10.65,10.66,10.65,10.66,490400.0,8.2588,8.2666,8.2588,8.2666,490400.0
2006-03-27 14:30:00,10.66,10.67,10.66,10.66,500800.0,8.2666,8.2743,8.2666,8.2666,500800.0
2006-03-27 15:00:00,10.66,10.68,10.66,10.68,903200.0,8.2666,8.2821,8.2666,8.2821,903200.0
2006-03-27 15:30:00,10.68,10.69,10.68,10.69,1025600.0,8.2821,8.2898,8.2821,8.2898,1025600.0
2006-03-28 09:30:00,10.66,10.69,10.66,10.68,600800.0,8.2666,8.2898,8.2666,8.2821,600800.0
2006-03-28 10:00:00,10.68,10.73,10.68,10.72,469600.0,8.2821,8.3209,8.2821,8.3131,469600.0
2006-03-28 10:30:00,10.72,10.73,10.7,10.71,824000.0,8.3131,8.3209,8.2976,8.3053,824000.0
2006-03-28 11:00:00,10.71,10.71,10.68,10.7,332000.0,8.3053,8.3053,8.2821,8.2976,332000.0
2006-03-28 11:30:00,10.7,10.72,10.69,10.7,318400.0,8.2976,8.3131,8.2898,8.2976,318400.0
2006-03-28 12:00:00,10.7,10.71,10.69,10.7,428800.0,8.2976,8.3053,8.2898,8.2976,428800.0
2006-03-28 12:30:00,10.7,10.71,10.68,10.68,433600.0,8.2976,8.3053,8.2821,8.2821,433600.0
2006-03-28 13:00:00,10.68,10.69,10.67,10.68,352000.0,8.2821,8.2898,8.2743,8.2821,352000.0
2006-03-28 13:30:00,10.68,10.68,10.67,10.68,406400.0,8.2821,8.2821,8.2743,8.2821,406400.0
2006-03-28 14:00:00,10.68,10.69,10.63,10.64,849600.0,8.2821,8.2898,8.2433,8.2511,849600.0
2006-03-28 14:30:00,10.64,10.65,10.62,10.64,968000.0,8.2511,8.2588,8.2356,8.2511,968000.0
2006-03-28 15:00:00,10.64,10.65,10.6,10.65,1044800.0,8.2511,8.2588,8.22,8.2588,1044800.0
2006-03-28 15:30:00,10.65,10.67,10.64,10.66,1196800.0,8.2588,8.2743,8.2511,8.2666,1196800.0
2006-03-29 09:30:00,10.64,10.68,10.64,10.67,681600.0,8.2511,8.2821,8.2511,8.2743,681600.0
2006-03-29 10:00:00,10.67,10.67,10.64,10.65,500000.0,8.2743,8.2743,8.2511,8.2588,500000.0
2006-03-29 10:30:00,10.65,10.66,10.63,10.65,321600.0,8.2588,8.2666,8.2433,8.2588,321600.0
2006-03-29 11:00:00,10.65,10.66,10.63,10.66,338400.0,8.2588,8.2666,8.2433,8.2666,338400.0
2006-03-29 11:30:00,10.66,10.67,10.66,10.67,368000.0,8.2666,8.2743,8.2666,8.2743,368000.0
2006-03-29 12:00:00,10.67,10.67,10.66,10.67,395200.0,8.2743,8.2743,8.2666,8.2743,395200.0
2006-03-29 12:30:00,10.67,10.68,10.67,10.67,464000.0,8.2743,8.2821,8.2743,8.2743,464000.0
2006-03-29 13:00:00,10.67,10.68,10.65,10.67,399200.0,8.2743,8.2821,8.2588,8.2743,399200.0
2006-03-29 13:30:00,10.67,10.67,10.65,10.67,116800.0,8.2743,8.2743,8.2588,8.2743,116800.0
2006-03-29 14:00:00,10.67,10.68,10.66,10.67,575200.0,8.2743,8.2821,8.2666,8.2743,575200.0
2006-03-29 14:30:00,10.67,10.68,10.66,10.67,511200.0,8.2743,8.2821,8.2666,8.2743,511200.0
2006-03-29 15:00:00,10.67,10.69,10.66,10.69,603200.0,8.2743,8.2898,8.2666,8.2898,603200.0
2006-03-29 15:30:00,10.69,10.69,10.67,10.69,1163200.0,8.2898,8.2898,8.2743,8.2898,1163200.0
2006-03-30 09:30:00,10.74,10.74,10.71,10.72,1061600.0,8.3286,8.3286,8.3053,8.3131,1061600.0
2006-03-30 10:00:00,10.72,10.74,10.68,10.68,804000.0,8.3131,8.3286,8.2821,8.2821,804000.0
2006-03-30 10:30:00,10.68,10.68,10.61,10.61,962400.0,8.2821,8.2821,8.2278,8.2278,962400.0
2006-03-30 11:00:00,10.61,10.62,10.58,10.61,797600.0,8.2278,8.2356,8.2045,8.2278,797600.0
2006-03-30 11:30:00,10.61,10.64,10.61,10.63,656000.0,8.2278,8.2511,8.2278,8.2433,656000.0
2006-03-30 12:00:00,10.63,10.65,10.63,10.63,241600.0,8.2433,8.2588,8.2433,8.2433,241600.0
2006-03-30 12:30:00,10.63,10.63,10.61,10.63,452800.0,8.2433,8.2433,8.2278,8.2433,452800.0
2006-03-30 13:00:00,10.63,10.63,10.59,10.6,737600.0,8.2433,8.2433,8.2123,8.22,737600.0
2006-03-30 13:30:00,10.6,10.62,10.59,10.62,1004800.0,8.22,8.2356,8.2123,8.2356,1004800.0
2006-03-30 14:00:00,10.62,10.64,10.62,10.62,845600.0,8.2356,8.2511,8.2356,8.2356,845600.0
2006-03-30 14:30:00,10.62,10.64,10.62,10.64,636000.0,8.2356,8.2511,8.2356,8.2511,636000.0
2006-03-30 15:00:00,10.64,10.64,10.62,10.63,1352000.0,8.2511,8.2511,8.2356,8.2433,1352000.0
2006-03-30 15:30:00,10.63,10.64,10.63,10.63,1400800.0,8.2433,8.2511,8.2433,8.2433,1400800.0
2006-03-31 09:30:00,10.63,10.65,10.61,10.64,835200.0,8.2433,8.2588,8.2278,8.2511,835200.0
2006-03-31 10:00:00,10.64,10.64,10.61,10.63,625600.0,8.2511,8.2511,8.2278,8.2433,625600.0
2006-03-31 10:30:00,10.63,10.63,10.62,10.63,492800.0,8.2433,8.2433,8.2356,8.2433,492800.0
2006-03-31 11:00:00,10.63,10.64,10.63,10.63,340000.0,8.2433,8.2511,8.2433,8.2433,340000.0
2006-03-31 11:30:00,10.63,10.64,10.63,10.64,368800.0,8.2433,8.2511,8.2433,8.2511,368800.0
2006-03-31 12:00:00,10.64,10.64,10.63,10.64,198400.0,8.2511,8.2511,8.2433,8.2511,198400.0
2006-03-31 12:30:00,10.64,10.65,10.63,10.63,595200.0,8.2511,8.2588,8.2433,8.2433,595200.0
2006-03-31 13:00:00,10.63,10.64,10.61,10.61,684800.0,8.2433,8.2511,8.2278,8.2278,684800.0
2006-03-31 13:30:00,10.61,10.61,10.58,10.59,378400.0,8.2278,8.2278,8.2045,8.2123,378400.0
2006-03-31 14:00:00,10.59,10.62,10.59,10.62,320800.0,8.2123,8.2356,8.2123,8.2356,320800.0
2006-03-31 14:30:00,10.62,10.64,10.62,10.64,611200.0,8.2356,8.2511,8.2356,8.2511,611200.0
2006-03-31 15:00:00,10.64,10.64,10.62,10.63,483200.0,8.2511,8.2511,8.2356,8.2433,483200.0
2006-03-31 15:30:00,10.63,10.64,10.62,10.62,752000.0,8.2433,8.2511,8.2356,8.2356,752000.0
2006-04-03 09:30:00,10.64,10.67,10.64,10.67,1036000.0,8.2511,8.2743,8.2511,8.2743,1036000.0
2006-04-03 10:00:00,10.67,10.68,10.65,10.67,882400.0,8.2743,8.2821,8.2588,8.2743,882400.0
2006-04-03 10:30:00,10.67,10.72,10.67,10.71,871200.0,8.2743,8.3131,8.2743,8.3053,871200.0
2006-04-03 11:00:00,10.71,10.73,10.71,10.73,748800.0,8.3053,8.3209,8.3053,8.3209,748800.0
2006-04-03 11:30:00,10.73,10.73,10.67,10.69,746400.0,8.3209,8.3209,8.2743,8.2898,746400.0
2006-04-03 12:00:00,10.69,10.7,10.66,10.66,317600.0,8.2898,8.2976,8.2666,8.2666,317600.0
2006-04-03 12:30:00,10.66,10.66,10.62,10.63,401600.0,8.2666,8.2666,8.2356,8.2433,401600.0
2006-04-03 13:00:00,10.62,10.63,10.59,10.63,432000.0,8.2356,8.2433,8.2123,8.2433,432000.0
2006-04-03 13:30:00,10.63,10.63,10.6,10.6,521600.0,8.2433,8.2433,8.22,8.22,521600.0
2006-04-03 14:00:00,10.61,10.61,10.6,10.6,515200.0,8.2278,8.2278,8.22,8.22,515200.0
2006-04-03 14:30:00,10.6,10.6,10.58,10.59,857600.0,8.22,8.22,8.2045,8.2123,857600.0
2006-04-03 15:00:00,10.59,10.62,10.59,10.61,897600.0,8.2123,8.2356,8.2123,8.2278,897600.0
2006-04-03 15:30:00,10.61,10.62,10.61,10.61,1424000.0,8.2278,8.2356,8.2278,8.2278,1424000.0
2006-04-04 09:30:00,10.61,10.63,10.58,10.58,551200.0,8.2278,8.2433,8.2045,8.2045,551200.0
2006-04-04 10:00:00,10.58,10.59,10.55,10.55,641600.0,8.2045,8.2123,8.1813,8.1813,641600.0
2006-04-04 10:30:00,10.55,10.56,10.52,10.53,759200.0,8.1813,8.189,8.158,8.1658,759200.0
2006-04-04 11:00:00,10.52,10.53,10.5,10.51,591200.0,8.158,8.1658,8.1425,8.1503,591200.0
2006-04-04 11:30:00,10.51,10.56,10.51,10.56,424000.0,8.1503,8.189,8.1503,8.189,424000.0
2006-04-04 12:00:00,10.56,10.58,10.56,10.58,348000.0,8.189,8.2045,8.189,8.2045,348000.0
2006-04-04 12:30:00,10.58,10.58,10.55,10.58,211200.0,8.2045,8.2045,8.1813,8.2045,211200.0
2006-04-04 13:00:00,10.58,10.59,10.57,10.58,185600.0,8.2045,8.2123,8.1968,8.2045,185600.0
2006-04-04 13:30:00,10.58,10.6,10.58,10.6,352000.0,8.2045,8.22,8.2045,8.22,352000.0
2006-04-04 14:00:00,10.6,10.64,10.59,10.64,792000.0,8.22,8.2511,8.2123,8.2511,792000.0
2006-04-04 14:30:00,10.64,10.64,10.62,10.62,553600.0,8.2511,8.2511,8.2356,8.2356,553600.0
2006-04-04 15:00:00,10.62,10.64,10.62,10.63,563200.0,8.2356,8.2511,8.2356,8.2433,563200.0
2006-04-04 15:30:00,10.63,10.65,10.63,10.63,1144000.0,8.2433,8.2588,8.2433,8.2433,1144000.0
2006-04-05 09:30:00,10.61,10.64,10.6,10.61,542400.0,8.2278,8.2511,8.22,8.2278,542400.0
2006-04-05 10:00:00,10.61,10.63,10.58,10.58,580000.0,8.2278,8.2433,8.2045,8.2045,580000.0
2006-04-05 10:30:00,10.58,10.58,10.54,10.54,664000.0,8.2045,8.2045,8.1735,8.1735,664000.0
2006-04-05 11:00:00,10.54,10.56,10.53,10.55,648000.0,8.1735,8.189,8.1658,8.1813,648000.0
2006-04-05 11:30:00,10.54,10.55,10.53,10.54,566400.0,8.1735,8.1813,8.1658,8.1735,566400.0
2006-04-05 12:00:00,10.54,10.55,10.53,10.54,296800.0,8.1735,8.1813,8.1658,8.1735,296800.0
2006-04-05 12:30:00,10.54,10.58,10.54,10.57,275200.0,8.1735,8.2045,8.1735,8.1968,275200.0
2006-04-05 13:00:00,10.57,10.59,10.56,10.57,389600.0,8.1968,8.2123,8.189,8.1968,389600.0
2006-04-05 13:30:00,10.57,10.58,10.54,10.57,368000.0,8.1968,8.2045,8.1735,8.1968,368000.0
2006-04-05 14:00:00,10.58,10.59,10.56,10.56,468800.0,8.2045,8.2123,8.189,8.189,468800.0
2006-04-05 14:30:00,10.56,10.57,10.54,10.56,469600.0,8.189,8.1968,8.1735,8.189,469600.0
2006-04-05 15:00:00,10.56,10.59,10.55,10.58,716800.0,8.189,8.2123,8.1813,8.2045,716800.0
2006-04-05 15:30:00,10.58,10.59,10.57,10.57,1508000.0,8.2045,8.2123,8.1968,8.1968,1508000.0
2006-04-06 09:30:00,10.59,10.59,10.54,10.55,1276800.0,8.2123,8.2123,8.1735,8.1813,1276800.0
2006-04-06 10:00:00,10.55,10.55,10.49,10.5,1005600.0,8.1813,8.1813,8.1347,8.1425,1005600.0
2006-04-06 10:30:00,10.5,10.52,10.49,10.51,1676800.0,8.1425,8.158,8.1347,8.1503,1676800.0
2006-04-06 11:00:00,10.51,10.52,10.5,10.51,1059200.0,8.1503,8.158,8.1425,8.1503,1059200.0
2006-04-06 11:30:00,10.51,10.53,10.5,10.51,500800.0,8.1503,8.1658,8.1425,8.1503,500800.0
2006-04-06 12:00:00,10.51,10.51,10.5,10.5,513600.0,8.1503,8.1503,8.1425,8.1425,513600.0
2006-04-06 12:30:00,10.5,10.52,10.49,10.51,1016800.0,8.1425,8.158,8.1347,8.1503,1016800.0
2006-04-06 13:00:00,10.51,10.54,10.51,10.54,366400.0,8.1503,8.1735,8.1503,8.1735,366400.0
2006-04-06 13:30:00,10.54,10.62,10.54,10.62,743200.0,8.1735,8.2356,8.1735,8.2356,743200.0
2006-04-06 14:00:00,10.62,10.64,10.61,10.61,652800.0,8.2356,8.2511,8.2278,8.2278,652800.0
2006-04-06 14:30:00,10.61,10.61,10.58,10.58,545600.0,8.2278,8.2278,8.2045,8.2045,545600.0
2006-04-06 15:00:00,10.58,10.59,10.57,10.59,500800.0,8.2045,8.2123,8.1968,8.2123,500800.0
2006-04-06 15:30:00,10.59,10.61,10.58,10.6,863200.0,8.2123,8.2278,8.2045,8.22,863200.0
2006-04-07 09:30:00,10.64,10.67,10.62,10.63,717600.0,8.2511,8.2743,8.2356,8.2433,717600.0
2006-04-07 10:00:00,10.63,10.64,10.58,10.58,715200.0,8.2433,8.2511,8.2045,8.2045,715200.0
2006-04-07 10:30:00,10.58,10.58,10.51,10.53,681600.0,8.2045,8.2045,8.1503,8.1658,681600.0
2006-04-07 11:00:00,10.53,10.56,10.52,10.53,298400.0,8.1658,8.189,8.158,8.1658,298400.0
2006-04-07 11:30:00,10.53,10.55,10.52,10.53,520800.0,8.1658,8.1813,8.158,8.1658,520800.0
2006-04-07 12:00:00,10.53,10.55,10.53,10.54,395200.0,8.1658,8.1813,8.1658,8.1735,395200.0
2006-04-07 12:30:00,10.55,10.55,10.53,10.53,324800.0,8.1813,8.1813,8.1658,8.1658,324800.0
2006-04-07 13:00:00,10.53,10.55,10.52,10.53,456800.0,8.1658,8.1813,8.158,8.1658,456800.0
2006-04-07 13:30:00,10.53,10.53,10.5,10.51,587200.0,8.1658,8.1658,8.1425,8.1503,587200.0
2006-04-07 14:00:00,10.5,10.51,10.47,10.47,901600.0,8.1425,8.1503,8.1192,8.1192,901600.0
2006-04-07 14:30:00,10.47,10.49,10.47,10.49,816000.0,8.1192,8.1347,8.1192,8.1347,816000.0
2006-04-07 15:00:00,10.49,10.49,10.46,10.46,877600.0,8.1347,8.1347,8.1115,8.1115,877600.0
2006-04-07 15:30:00,10.46,10.47,10.44,10.45,1780800.0,8.1115,8.1192,8.096,8.1037,1780800.0
2006-04-10 09:30:00,10.48,10.51,10.45,10.47,1069600.0,8.127,8.1503,8.1037,8.1192,1069600.0
2006-04-10 10:00:00,10.47,10.49,10.45,10.45,592000.0,8.1192,8.1347,8.1037,8.1037,592000.0
2006-04-10 10:30:00,10.45,10.47,10.45,10.45,359200.0,8.1037,8.1192,8.1037,8.1037,359200.0
2006-04-10 11:00:00,10.45,10.47,10.45,10.47,662400.0,8.1037,8.1192,8.1037,8.1192,662400.0
2006-04-10 11:30:00,10.47,10.47,10.44,10.46,398400.0,8.1192,8.1192,8.096,8.1115,398400.0
2006-04-10 12:00:00,10.46,10.47,10.44,10.46,441600.0,8.1115,8.1192,8.096,8.1115,441600.0
2006-04-10 12:30:00,10.46,10.46,10.44,10.45,302400.0,8.1115,8.1115,8.096,8.1037,302400.0
2006-04-10 13:00:00,10.45,10.45,10.43,10.43,344000.0,8.1037,8.1037,8.0882,8.0882,344000.0
2006-04-10 13:30:00,10.43,10.43,10.39,10.4,618400.0,8.0882,8.0882,8.0572,8.0649,618400.0
2006-04-10 14:00:00,10.4,10.41,10.38,10.38,760800.0,8.0649,8.0727,8.0494,8.0494,760800.0
2006-04-10 14:30:00,10.38,10.38,10.35,10.36,769600.0,8.0494,8.0494,8.0262,8.0339,769600.0
2006-04-10 15:00:00,10.36,10.36,10.34,10.35,1270400.0,8.0339,8.0339,8.0184,8.0262,1270400.0
2006-04-10 15:30:00,10.35,10.39,10.34,10.38,2228000.0,8.0262,8.0572,8.0184,8.0494,2228000.0
2006-04-11 09:30:00,10.44,10.49,10.44,10.47,844800.0,8.096,8.1347,8.096,8.1192,844800.0
2006-04-11 10:00:00,10.47,10.47,10.41,10.41,906400.0,8.1192,8.1192,8.0727,8.0727,906400.0
2006-04-11 10:30:00,10.41,10.41,10.38,10.38,1016000.0,8.0727,8.0727,8.0494,8.0494,1016000.0
2006-04-11 11:00:00,10.38,10.39,10.37,10.37,984000.0,8.0494,8.0572,8.0417,8.0417,984000.0
2006-04-11 11:30:00,10.37,10.37,10.34,10.35,601600.0,8.0417,8.0417,8.0184,8.0262,601600.0
2006-04-11 12:00:00,10.35,10.36,10.34,10.34,284000.0,8.0262,8.0339,8.0184,8.0184,284000.0
2006-04-11 12:30:00,10.34,10.34,10.32,10.32,267200.0,8.0184,8.0184,8.0029,8.0029,267200.0
2006-04-11 13:00:00,10.32,10.33,10.31,10.31,312000.0,8.0029,8.0107,7.9952,7.9952,312000.0
2006-04-11 13:30:00,10.31,10.34,10.3,10.32,604800.0,7.9952,8.0184,7.9874,8.0029,604800.0
2006-04-11 14:00:00,10.32,10.33,10.31,10.33,562400.0,8.0029,8.0107,7.9952,8.0107,562400.0
2006-04-11 14:30:00,10.33,10.33,10.3,10.3,888800.0,8.0107,8.0107,7.9874,7.9874,888800.0
2006-04-11 15:00:00,10.31,10.31,10.3,10.3,1155200.0,7.9952,7.9952,7.9874,7.9874,1155200.0
2006-04-11 15:30:00,10.3,10.31,10.29,10.31,1346400.0,7.9874,7.9952,7.9796,7.9952,1346400.0
2006-04-12 09:30:00,10.31,10.31,10.28,10.28,474400.0,7.9952,7.9952,7.9719,7.9719,474400.0
2006-04-12 10:00:00,10.28,10.35,10.28,10.3,955200.0,7.9719,8.0262,7.9719,7.9874,955200.0
2006-04-12 10:30:00,10.3,10.31,10.28,10.3,636000.0,7.9874,7.9952,7.9719,7.9874,636000.0
2006-04-12 11:00:00,10.3,10.31,10.29,10.3,394400.0,7.9874,7.9952,7.9796,7.9874,394400.0
2006-04-12 11:30:00,10.3,10.31,10.28,10.28,495200.0,7.9874,7.9952,7.9719,7.9719,495200.0
2006-04-12 12:00:00,10.28,10.28,10.25,10.27,525600.0,7.9719,7.9719,7.9486,7.9641,525600.0
2006-04-12 12:30:00,10.27,10.29,10.27,10.28,242400.0,7.9641,7.9796,7.9641,7.9719,242400.0
2006-04-12 13:00:00,10.28,10.29,10.27,10.28,996000.0,7.9719,7.9796,7.9641,7.9719,996000.0
2006-04-12 13:30:00,10.28,10.3,10.28,10.29,1416800.0,7.9719,7.9874,7.9719,7.9796,1416800.0
2006-04-12 14:00:00,10.29,10.3,10.29,10.3,790400.0,7.9796,7.9874,7.9796,7.9874,790400.0
2006-04-12 14:30:00,10.3,10.31,10.29,10.31,1528000.0,7.9874,7.9952,7.9796,7.9952,1528000.0
2006-04-12 15:00:00,10.31,10.32,10.29,10.31,853600.0,7.9952,8.0029,7.9796,7.9952,853600.0
2006-04-12 15:30:00,10.32,10.33,10.31,10.32,1371200.0,8.0029,8.0107,7.9952,8.0029,1371200.0
2006-04-13 09:30:00,10.33,10.4,10.32,10.39,1872000.0,8.0107,8.0649,8.0029,8.0572,1872000.0
2006-04-13 10:00:00,10.39,10.42,10.39,10.41,1484000.0,8.0572,8.0805,8.0572,8.0727,1484000.0
2006-04-13 10:30:00,10.41,10.46,10.41,10.46,945600.0,8.0727,8.1115,8.0727,8.1115,945600.0
2006-04-13 11:00:00,10.46,10.46,10.45,10.45,909600.0,8.1115,8.1115,8.1037,8.1037,909600.0
2006-04-13 11:30:00,10.45,10.46,10.43,10.46,896000.0,8.1037,8.1115,8.0882,8.1115,896000.0
2006-04-13 12:00:00,10.45,10.45,10.41,10.42,1098400.0,8.1037,8.1037,8.0727,8.0805,1098400.0
2006-04-13 12:30:00,10.42,10.42,10.4,10.41,1116000.0,8.0805,8.0805,8.0649,8.0727,1116000.0
2006-04-13 13:00:00,10.4,10.41,10.4,10.4,490400.0,8.0649,8.0727,8.0649,8.0649,490400.0
2006-04-13 13:30:00,10.4,10.41,10.39,10.4,324800.0,8.0649,8.0727,8.0572,8.0649,324800.0
2006-04-13 14:00:00,10.4,10.41,10.4,10.41,771200.0,8.0649,8.0727,8.0649,8.0727,771200.0
2006-04-13 14:30:00,10.41,10.41,10.4,10.41,847200.0,8.0727,8.0727,8.0649,8.0727,847200.0
2006-04-13 15:00:00,10.41,10.42,10.41,10.41,848000.0,8.0727,8.0805,8.0727,8.0727,848000.0
2006-04-13 15:30:00,10.41,10.41,10.41,10.41,1443200.0,8.0727,8.0727,8.0727,8.0727,1443200.0
2006-04-17 09:30:00,10.4,10.41,10.31,10.32,1206400.0,8.0649,8.0727,7.9952,8.0029,1206400.0
2006-04-17 10:00:00,10.32,10.34,10.31,10.33,720000.0,8.0029,8.0184,7.9952,8.0107,720000.0
2006-04-17 10:30:00,10.33,10.34,10.31,10.31,548000.0,8.0107,8.0184,7.9952,7.9952,548000.0
2006-04-17 11:00:00,10.31,10.31,10.27,10.27,873600.0,7.9952,7.9952,7.9641,7.9641,873600.0
2006-04-17 11:30:00,10.27,10.27,10.19,10.19,1014400.0,7.9641,7.9641,7.9021,7.9021,1014400.0
2006-04-17 12:00:00,10.19,10.19,10.16,10.19,1245600.0,7.9021,7.9021,7.8788,7.9021,1245600.0
2006-04-17 12:30:00,10.19,10.21,10.18,10.2,1161600.0,7.9021,7.9176,7.8943,7.9099,1161600.0
2006-04-17 13:00:00,10.2,10.22,10.19,10.21,945600.0,7.9099,7.9254,7.9021,7.9176,945600.0
2006-04-17 13:30:00,10.21,10.21,10.19,10.2,1243200.0,7.9176,7.9176,7.9021,7.9099,1243200.0
2006-04-17 14:00:00,10.2,10.21,10.19,10.2,1274400.0,7.9099,7.9176,7.9021,7.9099,1274400.0
2006-04-17 14:30:00,10.2,10.2,10.16,10.17,1079200.0,7.9099,7.9099,7.8788,7.8866,1079200.0
2006-04-17 15:00:00,10.17,10.2,10.16,10.2,1804800.0,7.8866,7.9099,7.8788,7.9099,1804800.0
2006-04-17 15:30:00,10.2,10.23,10.2,10.23,3108000.0,7.9099,7.9331,7.9099,7.9331,3108000.0
2006-04-18 09:30:00,10.22,10.24,10.2,10.2,2084000.0,7.9254,7.9409,7.9099,7.9099,2084000.0
2006-04-18 10:00:00,10.21,10.21,10.19,10.21,2597600.0,7.9176,7.9176,7.9021,7.9176,2597600.0
2006-04-18 10:30:00,10.21,10.21,10.19,10.2,1622400.0,7.9176,7.9176,7.9021,7.9099,1622400.0
2006-04-18 11:00:00,10.2,10.21,10.19,10.2,1026400.0,7.9099,7.9176,7.9021,7.9099,1026400.0
2006-04-18 11:30:00,10.21,10.21,10.2,10.21,860800.0,7.9176,7.9176,7.9099,7.9176,860800.0
2006-04-18 12:00:00,10.21,10.21,10.19,10.21,851200.0,7.9176,7.9176,7.9021,7.9176,851200.0
2006-04-18 12:30:00,10.21,10.21,10.2,10.21,589600.0,7.9176,7.9176,7.9099,7.9176,589600.0
2006-04-18 13:00:00,10.21,10.22,10.2,10.2,733600.0,7.9176,7.9254,7.9099,7.9099,733600.0
2006-04-18 13:30:00,10.2,10.21,10.19,10.19,824800.0,7.9099,7.9176,7.9021,7.9021,824800.0
2006-04-18 14:00:00,10.19,10.24,10.19,10.21,888800.0,7.9021,7.9409,7.9021,7.9176,888800.0
2006-04-18 14:30:00,10.21,10.25,10.19,10.24,1540000.0,7.9176,7.9486,7.9021,7.9409,1540000.0
2006-04-18 15:00:00,10.24,10.27,10.24,10.24,1198400.0,7.9409,7.9641,7.9409,7.9409,1198400.0
2006-04-18 15:30:00,10.24,10.24,10.22,10.22,1103200.0,7.9409,7.9409,7.9254,7.9254,1103200.0
2006-04-19 09:30:00,10.22,10.3,10.22,10.28,716800.0,7.9254,7.9874,7.9254,7.9719,716800.0
2006-04-19 10:00:00,10.27,10.27,10.21,10.22,627200.0,7.9641,7.9641,7.9176,7.9254,627200.0
2006-04-19 10:30:00,10.22,10.22,10.19,10.2,458400.0,7.9254,7.9254,7.9021,7.9099,458400.0
2006-04-19 11:00:00,10.2,10.25,10.19,10.25,652000.0,7.9099,7.9486,7.9021,7.9486,652000.0
2006-04-19 11:30:00,10.25,10.29,10.25,10.26,548000.0,7.9486,7.9796,7.9486,7.9564,548000.0
2006-04-19 12:00:00,10.27,10.28,10.26,10.27,271200.0,7.9641,7.9719,7.9564,7.9641,271200.0
2006-04-19 12:30:00,10.27,10.27,10.26,10.26,389600.0,7.9641,7.9641,7.9564,7.9564,389600.0
2006-04-19 13:00:00,10.26,10.29,10.26,10.26,626400.0,7.9564,7.9796,7.9564,7.9564,626400.0
2006-04-19 13:30:00,10.26,10.27,10.26,10.27,378400.0,7.9564,7.9641,7.9564,7.9641,378400.0
2006-04-19 14:00:00,10.27,10.28,10.25,10.28,620000.0,7.9641,7.9719,7.9486,7.9719,620000.0
2006-04-19 14:30:00,10.28,10.3,10.27,10.3,715200.0,7.9719,7.9874,7.9641,7.9874,715200.0
2006-04-19 15:00:00,10.3,10.3,10.27,10.27,841600.0,7.9874,7.9874,7.9641,7.9641,841600.0
2006-04-19 15:30:00,10.27,10.28,10.26,10.27,1435200.0,7.9641,7.9719,7.9564,7.9641,1435200.0
2006-04-20 09:30:00,10.26,10.3,10.26,10.27,594400.0,7.9564,7.9874,7.9564,7.9641,594400.0
2006-04-20 10:00:00,10.26,10.37,10.26,10.36,765600.0,7.9564,8.0417,7.9564,8.0339,765600.0
2006-04-20 10:30:00,10.36,10.37,10.31,10.33,889600.0,8.0339,8.0417,7.9952,8.0107,889600.0
2006-04-20 11:00:00,10.33,10.34,10.29,10.32,456800.0,8.0107,8.0184,7.9796,8.0029,456800.0
2006-04-20 11:30:00,10.33,10.34,10.31,10.34,396000.0,8.0107,8.0184,7.9952,8.0184,396000.0
2006-04-20 12:00:00,10.34,10.34,10.31,10.31,243200.0,8.0184,8.0184,7.9952,7.9952,243200.0
2006-04-20 12:30:00,10.31,10.34,10.3,10.32,206400.0,7.9952,8.0184,7.9874,8.0029,206400.0
2006-04-20 13:00:00,10.33,10.33,10.31,10.31,766400.0,8.0107,8.0107,7.9952,7.9952,766400.0
2006-04-20 13:30:00,10.31,10.34,10.31,10.34,256000.0,7.9952,8.0184,7.9952,8.0184,256000.0
2006-04-20 14:00:00,10.33,10.34,10.31,10.33,318400.0,8.0107,8.0184,7.9952,8.0107,318400.0
2006-04-20 14:30:00,10.33,10.35,10.32,10.34,437600.0,8.0107,8.0262,8.0029,8.0184,437600.0
2006-04-20 15:00:00,10.35,10.38,10.35,10.37,788000.0,8.0262,8.0494,8.0262,8.0417,788000.0
2006-04-20 15:30:00,10.37,10.37,10.35,10.36,992000.0,8.0417,8.0417,8.0262,8.0339,992000.0
2006-04-21 09:30:00,10.39,10.39,10.34,10.34,910400.0,8.0572,8.0572,8.0184,8.0184,910400.0
2006-04-21 10:00:00,10.34,10.34,10.32,10.34,276000.0,8.0184,8.0184,8.0029,8.0184,276000.0
2006-04-21 10:30:00,10.34,10.34,10.31,10.33,366400.0,8.0184,8.0184,7.9952,8.0107,366400.0
2006-04-21 11:00:00,10.34,10.35,10.31,10.33,358400.0,8.0184,8.0262,7.9952,8.0107,358400.0
2006-04-21 11:30:00,10.33,10.34,10.32,10.34,377600.0,8.0107,8.0184,8.0029,8.0184,377600.0
2006-04-21 12:00:00,10.34,10.35,10.33,10.35,1459200.0,8.0184,8.0262,8.0107,8.0262,1459200.0
2006-04-21 12:30:00,10.35,10.36,10.35,10.36,342400.0,8.0262,8.0339,8.0262,8.0339,342400.0
2006-04-21 13:00:00,10.36,10.36,10.35,10.36,308000.0,8.0339,8.0339,8.0262,8.0339,308000.0
2006-04-21 13:30:00,10.35,10.36,10.35,10.36,316000.0,8.0262,8.0339,8.0262,8.0339,316000.0
2006-04-21 14:00:00,10.35,10.36,10.34,10.35,852000.0,8.0262,8.0339,8.0184,8.0262,852000.0
2006-04-21 14:30:00,10.35,10.35,10.32,10.35,1017600.0,8.0262,8.0262,8.0029,8.0262,1017600.0
2006-04-21 15:00:00,10.35,10.35,10.34,10.35,1065600.0,8.0262,8.0262,8.0184,8.0262,1065600.0
2006-04-21 15:30:00,10.35,10.38,10.34,10.38,1266400.0,8.0262,8.0494,8.0184,8.0494,1266400.0
2006-04-24 09:30:00,10.38,10.38,10.31,10.34,1122400.0,8.0494,8.0494,7.9952,8.0184,1122400.0
2006-04-24 10:00:00,10.34,10.36,10.33,10.33,1316000.0,8.0184,8.0339,8.0107,8.0107,1316000.0
2006-04-24 10:30:00,10.33,10.35,10.33,10.34,1200800.0,8.0107,8.0262,8.0107,8.0184,1200800.0
2006-04-24 11:00:00,10.34,10.35,10.33,10.34,951200.0,8.0184,8.0262,8.0107,8.0184,951200.0
2006-04-24 11:30:00,10.34,10.34,10.32,10.34,852000.0,8.0184,8.0184,8.0029,8.0184,852000.0
2006-04-24 12:00:00,10.34,10.35,10.33,10.34,630400.0,8.0184,8.0262,8.0107,8.0184,630400.0
2006-04-24 12:30:00,10.34,10.36,10.34,10.35,381600.0,8.0184,8.0339,8.0184,8.0262,381600.0
2006-04-24 13:00:00,10.35,10.36,10.33,10.34,376000.0,8.0262,8.0339,8.0107,8.0184,376000.0
2006-04-24 13:30:00,10.34,10.37,10.33,10.35,480800.0,8.0184,8.0417,8.0107,8.0262,480800.0
2006-04-24 14:00:00,10.35,10.35,10.34,10.34,924000.0,8.0262,8.0262,8.0184,8.0184,924000.0
2006-04-24 14:30:00,10.34,10.35,10.33,10.33,559200.0,8.0184,8.0262,8.0107,8.0107,559200.0
2006-04-24 15:00:00,10.33,10.34,10.31,10.33,926400.0,8.0107,8.0184,7.9952,8.0107,926400.0
2006-04-24 15:30:00,10.33,10.34,10.33,10.34,1190400.0,8.0107,8.0184,8.0107,8.0184,1190400.0
2006-04-25 09:30:00,10.33,10.35,10.26,10.28,907200.0,8.0107,8.0262,7.9564,7.9719,907200.0
2006-04-25 10:00:00,10.28,10.29,10.25,10.25,1007200.0,7.9719,7.9796,7.9486,7.9486,1007200.0
2006-04-25 10:30:00,10.26,10.28,10.24,10.27,632000.0,7.9564,7.9719,7.9409,7.9641,632000.0
2006-04-25 11:00:00,10.27,10.28,10.26,10.27,411200.0,7.9641,7.9719,7.9564,7.9641,411200.0
2006-04-25 11:30:00,10.27,10.27,10.24,10.24,598400.0,7.9641,7.9641,7.9409,7.9409,598400.0
2006-04-25 12:00:00,10.24,10.25,10.24,10.24,488800.0,7.9409,7.9486,7.9409,7.9409,488800.0
2006-04-25 12:30:00,10.24,10.24,10.22,10.22,620000.0,7.9409,7.9409,7.9254,7.9254,620000.0
2006-04-25 13:00:00,10.22,10.24,10.22,10.22,552800.0,7.9254,7.9409,7.9254,7.9254,552800.0
2006-04-25 13:30:00,10.22,10.26,10.22,10.24,428800.0,7.9254,7.9564,7.9254,7.9409,428800.0
2006-04-25 14:00:00,10.24,10.26,10.23,10.26,406400.0,7.9409,7.9564,7.9331,7.9564,406400.0
2006-04-25 14:30:00,10.26,10.26,10.22,10.22,345600.0,7.9564,7.9564,7.9254,7.9254,345600.0
2006-04-25 15:00:00,10.22,10.24,10.21,10.23,768000.0,7.9254,7.9409,7.9176,7.9331,768000.0
2006-04-25 15:30:00,10.23,10.26,10.22,10.25,1320000.0,7.9331,7.9564,7.9254,7.9486,1320000.0
2006-04-26 09:30:00,10.28,10.31,10.28,10.29,948000.0,7.9719,7.9952,7.9719,7.9796,948000.0
2006-04-26 10:00:00,10.29,10.29,10.24,10.25,668000.0,7.9796,7.9796,7.9409,7.9486,668000.0
2006-04-26 10:30:00,10.25,10.25,10.22,10.23,500800.0,7.9486,7.9486,7.9254,7.9331,500800.0
2006-04-26 11:00:00,10.23,10.24,10.22,10.22,607200.0,7.9331,7.9409,7.9254,7.9254,607200.0
2006-04-26 11:30:00,10.22,10.23,10.22,10.22,861600.0,7.9254,7.9331,7.9254,7.9254,861600.0
2006-04-26 12:00:00,10.22,10.22,10.19,10.19,776800.0,7.9254,7.9254,7.9021,7.9021,776800.0
2006-04-26 12:30:00,10.2,10.2,10.19,10.19,591200.0,7.9099,7.9099,7.9021,7.9021,591200.0
2006-04-26 13:00:00,10.19,10.2,10.19,10.19,468800.0,7.9021,7.9099,7.9021,7.9021,468800.0
2006-04-26 13:30:00,10.19,10.19,10.17,10.17,1041600.0,7.9021,7.9021,7.8866,7.8866,1041600.0
2006-04-26 14:00:00,10.17,10.19,10.14,10.15,812800.0,7.8866,7.9021,7.8633,7.8711,812800.0
2006-04-26 14:30:00,10.15,10.15,10.12,10.13,1116000.0,7.8711,7.8711,7.8478,7.8556,1116000.0
2006-04-26 15:00:00,10.13,10.16,10.12,10.15,1525600.0,7.8556,7.8788,7.8478,7.8711,1525600.0
2006-04-26 15:30:00,10.15,10.17,10.15,10.16,1760800.0,7.8711,7.8866,7.8711,7.8788,1760800.0
2006-04-27 09:30:00,10.05,10.16,10.05,10.13,521600.0,7.7935,7.8788,7.7935,7.8556,521600.0
2006-04-27 10:00:00,10.13,10.15,10.08,10.08,1374400.0,7.8556,7.8711,7.8168,7.8168,1374400.0
2006-04-27 10:30:00,10.08,10.11,10.08,10.09,1014400.0,7.8168,7.8401,7.8168,7.8246,1014400.0
2006-04-27 11:00:00,10.09,10.1,10.08,10.09,1466400.0,7.8246,7.8323,7.8168,7.8246,1466400.0
2006-04-27 11:30:00,10.09,10.11,10.09,10.1,719200.0,7.8246,7.8401,7.8246,7.8323,719200.0
2006-04-27 12:00:00,10.1,10.18,10.1,10.18,1005600.0,7.8323,7.8943,7.8323,7.8943,1005600.0
2006-04-27 12:30:00,10.18,10.22,10.17,10.21,542400.0,7.8943,7.9254,7.8866,7.9176,542400.0
2006-04-27 13:00:00,10.21,10.23,10.19,10.22,464800.0,7.9176,7.9331,7.9021,7.9254,464800.0
2006-04-27 13:30:00,10.22,10.23,10.21,10.21,312800.0,7.9254,7.9331,7.9176,7.9176,312800.0
2006-04-27 14:00:00,10.22,10.22,10.18,10.2,241600.0,7.9254,7.9254,7.8943,7.9099,241600.0
2006-04-27 14:30:00,10.2,10.23,10.19,10.21,596800.0,7.9099,7.9331,7.9021,7.9176,596800.0
2006-04-27 15:00:00,10.21,10.24,10.21,10.22,858400.0,7.9176,7.9409,7.9176,7.9254,858400.0
2006-04-27 15:30:00,10.22,10.24,10.21,10.23,1070400.0,7.9254,7.9409,7.9176,7.9331,1070400.0
2006-04-28 09:30:00,10.27,10.3,10.23,10.23,1106400.0,7.9641,7.9874,7.9331,7.9331,1106400.0
2006-04-28 10:00:00,10.22,10.25,10.21,10.21,569600.0,7.9254,7.9486,7.9176,7.9176,569600.0
2006-04-28 10:30:00,10.21,10.21,10.18,10.18,540000.0,7.9176,7.9176,7.8943,7.8943,540000.0
2006-04-28 11:00:00,10.18,10.2,10.18,10.2,298400.0,7.8943,7.9099,7.8943,7.9099,298400.0
2006-04-28 11:30:00,10.2,10.2,10.16,10.18,296000.0,7.9099,7.9099,7.8788,7.8943,296000.0
2006-04-28 12:00:00,10.18,10.19,10.17,10.19,200800.0,7.8943,7.9021,7.8866,7.9021,200800.0
2006-04-28 12:30:00,10.19,10.19,10.16,10.16,206400.0,7.9021,7.9021,7.8788,7.8788,206400.0
2006-04-28 13:00:00,10.16,10.19,10.16,10.19,238400.0,7.8788,7.9021,7.8788,7.9021,238400.0
2006-04-28 13:30:00,10.19,10.21,10.19,10.21,276800.0,7.9021,7.9176,7.9021,7.9176,276800.0
2006-04-28 14:00:00,10.21,10.21,10.2,10.21,313600.0,7.9176,7.9176,7.9099,7.9176,313600.0
2006-04-28 14:30:00,10.21,10.22,10.21,10.22,341600.0,7.9176,7.9254,7.9176,7.9254,341600.0
2006-04-28 15:00:00,10.22,10.23,10.21,10.23,688000.0,7.9254,7.9331,7.9176,7.9331,688000.0
2006-04-28 15:30:00,10.23,10.24,10.23,10.23,985600.0,7.9331,7.9409,7.9331,7.9331,985600.0
2006-05-01 09:30:00,10.25,10.3,10.23,10.24,818400.0,7.9486,7.9874,7.9331,7.9409,818400.0
2006-05-01 10:00:00,10.24,10.28,10.22,10.24,476800.0,7.9409,7.9719,7.9254,7.9409,476800.0
2006-05-01 10:30:00,10.24,10.25,10.24,10.25,703200.0,7.9409,7.9486,7.9409,7.9486,703200.0
2006-05-01 11:00:00,10.25,10.27,10.24,10.26,547200.0,7.9486,7.9641,7.9409,7.9564,547200.0
2006-05-01 11:30:00,10.26,10.27,10.25,10.26,444000.0,7.9564,7.9641,7.9486,7.9564,444000.0
2006-05-01 12:00:00,10.26,10.27,10.26,10.27,394400.0,7.9564,7.9641,7.9564,7.9641,394400.0
2006-05-01 12:30:00,10.27,10.29,10.26,10.28,329600.0,7.9641,7.9796,7.9564,7.9719,329600.0
2006-05-01 13:00:00,10.28,10.29,10.28,10.29,345600.0,7.9719,7.9796,7.9719,7.9796,345600.0
2006-05-01 13:30:00,10.28,10.3,10.28,10.28,739200.0,7.9719,7.9874,7.9719,7.9719,739200.0
2006-05-01 14:00:00,10.28,10.28,10.27,10.28,687200.0,7.9719,7.9719,7.9641,7.9719,687200.0
2006-05-01 14:30:00,10.28,10.29,10.25,10.25,712000.0,7.9719,7.9796,7.9486,7.9486,712000.0
2006-05-01 15:00:00,10.25,10.25,10.22,10.22,1109600.0,7.9486,7.9486,7.9254,7.9254,1109600.0
2006-05-01 15:30:00,10.23,10.23,10.19,10.21,1504800.0,7.9331,7.9331,7.9021,7.9176,1504800.0
2006-05-02 09:30:00,10.26,10.28,10.23,10.25,503200.0,7.9564,7.9719,7.9331,7.9486,503200.0
2006-05-02 10:00:00,10.25,10.27,10.22,10.24,491200.0,7.9486,7.9641,7.9254,7.9409,491200.0
2006-05-02 10:30:00,10.25,10.26,10.25,10.25,656800.0,7.9486,7.9564,7.9486,7.9486,656800.0
2006-05-02 11:00:00,10.25,10.27,10.25,10.27,636800.0,7.9486,7.9641,7.9486,7.9641,636800.0
2006-05-02 11:30:00,10.27,10.28,10.26,10.27,321600.0,7.9641,7.9719,7.9564,7.9641,321600.0
2006-05-02 12:00:00,10.27,10.28,10.25,10.25,360800.0,7.9641,7.9719,7.9486,7.9486,360800.0
2006-05-02 12:30:00,10.25,10.28,10.24,10.27,384000.0,7.9486,7.9719,7.9409,7.9641,384000.0
2006-05-02 13:00:00,10.27,10.29,10.27,10.28,384000.0,7.9641,7.9796,7.9641,7.9719,384000.0
2006-05-02 13:30:00,10.28,10.29,10.27,10.28,388800.0,7.9719,7.9796,7.9641,7.9719,388800.0
2006-05-02 14:00:00,10.27,10.27,10.26,10.26,457600.0,7.9641,7.9641,7.9564,7.9564,457600.0
2006-05-02 14:30:00,10.26,10.26,10.25,10.25,438400.0,7.9564,7.9564,7.9486,7.9486,438400.0
2006-05-02 15:00:00,10.25,10.26,10.22,10.22,756000.0,7.9486,7.9564,7.9254,7.9254,756000.0
2006-05-02 15:30:00,10.22,10.22,10.2,10.2,1352000.0,7.9254,7.9254,7.9099,7.9099,1352000.0
2006-05-03 09:30:00,10.2,10.22,10.1,10.11,1138400.0,7.9099,7.9254,7.8323,7.8401,1138400.0
2006-05-03 10:00:00,10.11,10.13,10.09,10.1,716000.0,7.8401,7.8556,7.8246,7.8323,716000.0
2006-05-03 10:30:00,10.1,10.12,10.09,10.12,566400.0,7.8323,7.8478,7.8246,7.8478,566400.0
2006-05-03 11:00:00,10.12,10.12,10.09,10.11,495200.0,7.8478,7.8478,7.8246,7.8401,495200.0
2006-05-03 11:30:00,10.11,10.11,10.1,10.1,460800.0,7.8401,7.8401,7.8323,7.8323,460800.0
2006-05-03 12:00:00,10.1,10.11,10.1,10.1,383200.0,7.8323,7.8401,7.8323,7.8323,383200.0
2006-05-03 12:30:00,10.1,10.11,10.08,10.09,830400.0,7.8323,7.8401,7.8168,7.8246,830400.0
2006-05-03 13:00:00,10.08,10.1,10.07,10.07,1676000.0,7.8168,7.8323,7.809,7.809,1676000.0
2006-05-03 13:30:00,10.07,10.12,10.07,10.12,506400.0,7.809,7.8478,7.809,7.8478,506400.0
2006-05-03 14:00:00,10.12,10.13,10.09,10.12,740000.0,7.8478,7.8556,7.8246,7.8478,740000.0
2006-05-03 14:30:00,10.12,10.14,10.12,10.13,1290400.0,7.8478,7.8633,7.8478,7.8556,1290400.0
2006-05-03 15:00:00,10.13,10.13,10.12,10.13,685600.0,7.8556,7.8556,7.8478,7.8556,685600.0
2006-05-03 15:30:00,10.13,10.15,10.13,10.15,1634400.0,7.8556,7.8711,7.8556,7.8711,1634400.0
2006-05-04 09:30:00,10.17,10.24,10.17,10.21,710400.0,7.8866,7.9409,7.8866,7.9176,710400.0
2006-05-04 10:00:00,10.21,10.22,10.14,10.14,700000.0,7.9176,7.9254,7.8633,7.8633,700000.0
2006-05-04 10:30:00,10.14,10.15,10.13,10.15,613600.0,7.8633,7.8711,7.8556,7.8711,613600.0
2006-05-04 11:00:00,10.15,10.16,10.15,10.16,652800.0,7.8711,7.8788,7.8711,7.8788,652800.0
2006-05-04 11:30:00,10.16,10.2,10.16,10.19,328800.0,7.8788,7.9099,7.8788,7.9021,328800.0
2006-05-04 12:00:00,10.19,10.19,10.16,10.17,369600.0,7.9021,7.9021,7.8788,7.8866,369600.0
2006-05-04 12:30:00,10.17,10.18,10.16,10.17,270400.0,7.8866,7.8943,7.8788,7.8866,270400.0
2006-05-04 13:00:00,10.17,10.17,10.16,10.16,288000.0,7.8866,7.8866,7.8788,7.8788,288000.0
2006-05-04 13:30:00,10.16,10.17,10.16,10.16,628800.0,7.8788,7.8866,7.8788,7.8788,628800.0
2006-05-04 14:00:00,10.15,10.15,10.13,10.15,1807200.0,7.8711,7.8711,7.8556,7.8711,1807200.0
2006-05-04 14:30:00,10.15,10.15,10.13,10.14,382400.0,7.8711,7.8711,7.8556,7.8633,382400.0
2006-05-04 15:00:00,10.14,10.15,10.14,10.14,534400.0,7.8633,7.8711,7.8633,7.8633,534400.0
2006-05-04 15:30:00,10.15,10.15,10.12,10.12,977600.0,7.8711,7.8711,7.8478,7.8478,977600.0
2006-05-05 09:30:00,10.15,10.19,10.14,10.18,808000.0,7.8711,7.9021,7.8633,7.8943,808000.0
2006-05-05 10:00:00,10.18,10.18,10.15,10.16,418400.0,7.8943,7.8943,7.8711,7.8788,418400.0
2006-05-05 10:30:00,10.17,10.18,10.16,10.18,368000.0,7.8866,7.8943,7.8788,7.8943,368000.0
2006-05-05 11:00:00,10.18,10.18,10.13,10.14,325600.0,7.8943,7.8943,7.8556,7.8633,325600.0
2006-05-05 11:30:00,10.14,10.14,10.12,10.12,452800.0,7.8633,7.8633,7.8478,7.8478,452800.0
2006-05-05 12:00:00,10.12,10.15,10.12,10.15,321600.0,7.8478,7.8711,7.8478,7.8711,321600.0
2006-05-05 12:30:00,10.15,10.15,10.13,10.15,596000.0,7.8711,7.8711,7.8556,7.8711,596000.0
2006-05-05 13:00:00,10.15,10.16,10.14,10.16,219200.0,7.8711,7.8788,7.8633,7.8788,219200.0
2006-05-05 13:30:00,10.15,10.17,10.15,10.17,479200.0,7.8711,7.8866,7.8711,7.8866,479200.0
2006-05-05 14:00:00,10.17,10.18,10.17,10.18,484800.0,7.8866,7.8943,7.8866,7.8943,484800.0
2006-05-05 14:30:00,10.18,10.19,10.17,10.19,388000.0,7.8943,7.9021,7.8866,7.9021,388000.0
2006-05-05 15:00:00,10.19,10.19,10.18,10.18,568800.0,7.9021,7.9021,7.8943,7.8943,568800.0
2006-05-05 15:30:00,10.18,10.2,10.18,10.19,808000.0,7.8943,7.9099,7.8943,7.9021,808000.0
2006-05-08 09:30:00,10.2,10.24,10.2,10.22,776800.0,7.9099,7.9409,7.9099,7.9254,776800.0
2006-05-08 10:00:00,10.22,10.23,10.22,10.23,466400.0,7.9254,7.9331,7.9254,7.9331,466400.0
2006-05-08 10:30:00,10.23,10.23,10.2,10.21,304000.0,7.9331,7.9331,7.9099,7.9176,304000.0
2006-05-08 11:00:00,10.21,10.21,10.19,10.21,278400.0,7.9176,7.9176,7.9021,7.9176,278400.0
2006-05-08 11:30:00,10.21,10.22,10.19,10.22,264000.0,7.9176,7.9254,7.9021,7.9254,264000.0
2006-05-08 12:00:00,10.22,10.23,10.22,10.23,313600.0,7.9254,7.9331,7.9254,7.9331,313600.0
2006-05-08 12:30:00,10.23,10.23,10.2,10.21,309600.0,7.9331,7.9331,7.9099,7.9176,309600.0
2006-05-08 13:00:00,10.21,10.24,10.21,10.24,325600.0,7.9176,7.9409,7.9176,7.9409,325600.0
2006-05-08 13:30:00,10.24,10.27,10.23,10.27,760000.0,7.9409,7.9641,7.9331,7.9641,760000.0
2006-05-08 14:00:00,10.26,10.27,10.24,10.25,432000.0,7.9564,7.9641,7.9409,7.9486,432000.0
2006-05-08 14:30:00,10.25,10.27,10.25,10.27,372800.0,7.9486,7.9641,7.9486,7.9641,372800.0
2006-05-08 15:00:00,10.27,10.28,10.26,10.28,1264800.0,7.9641,7.9719,7.9564,7.9719,1264800.0
2006-05-08 15:30:00,10.28,10.31,10.28,10.29,1712800.0,7.9719,7.9952,7.9719,7.9796,1712800.0
2006-05-09 09:30:00,10.29,10.31,10.28,10.28,925600.0,7.9796,7.9952,7.9719,7.9719,925600.0
2006-05-09 10:00:00,10.28,10.29,10.27,10.29,547200.0,7.9719,7.9796,7.9641,7.9796,547200.0
2006-05-09 10:30:00,10.29,10.29,10.28,10.28,332800.0,7.9796,7.9796,7.9719,7.9719,332800.0
2006-05-09 11:00:00,10.28,10.29,10.27,10.28,439200.0,7.9719,7.9796,7.9641,7.9719,439200.0
2006-05-09 11:30:00,10.28,10.31,10.27,10.31,524000.0,7.9719,7.9952,7.9641,7.9952,524000.0
2006-05-09 12:00:00,10.31,10.33,10.31,10.33,341600.0,7.9952,8.0107,7.9952,8.0107,341600.0
2006-05-09 12:30:00,10.33,10.35,10.33,10.35,483200.0,8.0107,8.0262,8.0107,8.0262,483200.0
2006-05-09 13:00:00,10.35,10.36,10.33,10.33,240000.0,8.0262,8.0339,8.0107,8.0107,240000.0
2006-05-09 13:30:00,10.33,10.33,10.32,10.32,344000.0,8.0107,8.0107,8.0029,8.0029,344000.0
2006-05-09 14:00:00,10.32,10.32,10.31,10.31,379200.0,8.0029,8.0029,7.9952,7.9952,379200.0
2006-05-09 14:30:00,10.31,10.32,10.31,10.31,627200.0,7.9952,8.0029,7.9952,7.9952,627200.0
2006-05-09 15:00:00,10.31,10.31,10.3,10.3,648000.0,7.9952,7.9952,7.9874,7.9874,648000.0
2006-05-09 15:30:00,10.3,10.3,10.28,10.28,748800.0,7.9874,7.9874,7.9719,7.9719,748800.0
2006-05-10 09:30:00,10.3,10.35,10.29,10.35,1070400.0,7.9874,8.0262,7.9796,8.0262,1070400.0
2006-05-10 10:00:00,10.35,10.35,10.31,10.31,445600.0,8.0262,8.0262,7.9952,7.9952,445600.0
2006-05-10 10:30:00,10.31,10.31,10.28,10.29,494400.0,7.9952,7.9952,7.9719,7.9796,494400.0
2006-05-10 11:00:00,10.29,10.32,10.29,10.31,387200.0,7.9796,8.0029,7.9796,7.9952,387200.0
2006-05-10 11:30:00,10.31,10.32,10.31,10.31,549600.0,7.9952,8.0029,7.9952,7.9952,549600.0
2006-05-10 12:00:00,10.31,10.32,10.31,10.31,530400.0,7.9952,8.0029,7.9952,7.9952,530400.0
2006-05-10 12:30:00,10.31,10.32,10.31,10.31,690400.0,7.9952,8.0029,7.9952,7.9952,690400.0
2006-05-10 13:00:00,10.31,10.31,10.3,10.31,217600.0,7.9952,7.9952,7.9874,7.9952,217600.0
2006-05-10 13:30:00,10.31,10.33,10.3,10.33,208000.0,7.9952,8.0107,7.9874,8.0107,208000.0
2006-05-10 14:00:00,10.33,10.35,10.32,10.33,510400.0,8.0107,8.0262,8.0029,8.0107,510400.0
2006-05-10 14:30:00,10.33,10.37,10.33,10.35,692000.0,8.0107,8.0417,8.0107,8.0262,692000.0
2006-05-10 15:00:00,10.35,10.36,10.3,10.3,532800.0,8.0262,8.0339,7.9874,7.9874,532800.0
2006-05-10 15:30:00,10.3,10.31,10.28,10.29,804800.0,7.9874,7.9952,7.9719,7.9796,804800.0
2006-05-11 09:30:00,10.37,10.39,10.34,10.36,934400.0,8.0417,8.0572,8.0184,8.0339,934400.0
2006-05-11 10:00:00,10.36,10.36,10.33,10.33,348800.0,8.0339,8.0339,8.0107,8.0107,348800.0
2006-05-11 10:30:00,10.33,10.34,10.31,10.33,504000.0,8.0107,8.0184,7.9952,8.0107,504000.0
2006-05-11 11:00:00,10.33,10.35,10.32,10.32,397600.0,8.0107,8.0262,8.0029,8.0029,397600.0
2006-05-11 11:30:00,10.32,10.35,10.32,10.33,296000.0,8.0029,8.0262,8.0029,8.0107,296000.0
2006-05-11 12:00:00,10.33,10.33,10.31,10.31,343200.0,8.0107,8.0107,7.9952,7.9952,343200.0
2006-05-11 12:30:00,10.31,10.31,10.29,10.29,269600.0,7.9952,7.9952,7.9796,7.9796,269600.0
2006-05-11 13:00:00,10.29,10.29,10.24,10.24,439200.0,7.9796,7.9796,7.9409,7.9409,439200.0
2006-05-11 13:30:00,10.23,10.24,10.22,10.22,458400.0,7.9331,7.9409,7.9254,7.9254,458400.0
2006-05-11 14:00:00,10.22,10.23,10.21,10.21,476800.0,7.9254,7.9331,7.9176,7.9176,476800.0
2006-05-11 14:30:00,10.21,10.22,10.19,10.19,480000.0,7.9176,7.9254,7.9021,7.9021,480000.0
2006-05-11 15:00:00,10.19,10.19,10.15,10.15,1052800.0,7.9021,7.9021,7.8711,7.8711,1052800.0
2006-05-11 15:30:00,10.15,10.17,10.14,10.16,1834400.0,7.8711,7.8866,7.8633,7.8788,1834400.0
2006-05-12 09:30:00,10.13,10.22,10.12,10.22,1177600.0,7.8556,7.9254,7.8478,7.9254,1177600.0
2006-05-12 10:00:00,10.22,10.24,10.17,10.18,925600.0,7.9254,7.9409,7.8866,7.8943,925600.0
2006-05-12 10:30:00,10.18,10.18,10.15,10.18,1012800.0,7.8943,7.8943,7.8711,7.8943,1012800.0
2006-05-12 11:00:00,10.18,10.18,10.16,10.18,572800.0,7.8943,7.8943,7.8788,7.8943,572800.0
2006-05-12 11:30:00,10.18,10.2,10.18,10.19,542400.0,7.8943,7.9099,7.8943,7.9021,542400.0
2006-05-12 12:00:00,10.19,10.2,10.18,10.19,571200.0,7.9021,7.9099,7.8943,7.9021,571200.0
2006-05-12 12:30:00,10.19,10.19,10.17,10.17,946400.0,7.9021,7.9021,7.8866,7.8866,946400.0
2006-05-12 13:00:00,10.17,10.19,10.17,10.18,542400.0,7.8866,7.9021,7.8866,7.8943,542400.0
2006-05-12 13:30:00,10.18,10.19,10.16,10.17,320000.0,7.8943,7.9021,7.8788,7.8866,320000.0
2006-05-12 14:00:00,10.17,10.2,10.17,10.19,557600.0,7.8866,7.9099,7.8866,7.9021,557600.0
2006-05-12 14:30:00,10.19,10.19,10.17,10.17,472800.0,7.9021,7.9021,7.8866,7.8866,472800.0
2006-05-12 15:00:00,10.17,10.2,10.17,10.2,579200.0,7.8866,7.9099,7.8866,7.9099,579200.0
2006-05-12 15:30:00,10.2,10.21,10.18,10.18,1788800.0,7.9099,7.9176,7.8943,7.8943,1788800.0
2006-05-15 09:30:00,10.13,10.21,10.13,10.17,1140800.0,7.8556,7.9176,7.8556,7.8866,1140800.0
2006-05-15 10:00:00,10.17,10.2,10.16,10.18,734400.0,7.8866,7.9099,7.8788,7.8943,734400.0
2006-05-15 10:30:00,10.18,10.18,10.15,10.16,532000.0,7.8943,7.8943,7.8711,7.8788,532000.0
2006-05-15 11:00:00,10.16,10.21,10.16,10.19,558400.0,7.8788,7.9176,7.8788,7.9021,558400.0
2006-05-15 11:30:00,10.19,10.21,10.18,10.19,564800.0,7.9021,7.9176,7.8943,7.9021,564800.0
2006-05-15 12:00:00,10.19,10.19,10.17,10.18,437600.0,7.9021,7.9021,7.8866,7.8943,437600.0
2006-05-15 12:30:00,10.18,10.18,10.15,10.17,516000.0,7.8943,7.8943,7.8711,7.8866,516000.0
2006-05-15 13:00:00,10.17,10.17,10.13,10.13,824800.0,7.8866,7.8866,7.8556,7.8556,824800.0
2006-05-15 13:30:00,10.13,10.15,10.13,10.14,400800.0,7.8556,7.8711,7.8556,7.8633,400800.0
2006-05-15 14:00:00,10.14,10.18,10.13,10.17,481600.0,7.8633,7.8943,7.8556,7.8866,481600.0
2006-05-15 14:30:00,10.18,10.2,10.16,10.17,879200.0,7.8943,7.9099,7.8788,7.8866,879200.0
2006-05-15 15:00:00,10.17,10.18,10.16,10.18,1188800.0,7.8866,7.8943,7.8788,7.8943,1188800.0
2006-05-15 15:30:00,10.18,10.2,10.17,10.2,1084000.0,7.8943,7.9099,7.8866,7.9099,1084000.0
2006-05-16 09:30:00,10.23,10.26,10.19,10.19,1477600.0,7.9331,7.9564,7.9021,7.9021,1477600.0
2006-05-16 10:00:00,10.19,10.2,10.14,10.14,720000.0,7.9021,7.9099,7.8633,7.8633,720000.0
2006-05-16 10:30:00,10.14,10.15,10.13,10.14,640800.0,7.8633,7.8711,7.8556,7.8633,640800.0
2006-05-16 11:00:00,10.14,10.14,10.09,10.1,934400.0,7.8633,7.8633,7.8246,7.8323,934400.0
2006-05-16 11:30:00,10.1,10.1,10.09,10.09,649600.0,7.8323,7.8323,7.8246,7.8246,649600.0
2006-05-16 12:00:00,10.09,10.1,10.09,10.1,1551200.0,7.8246,7.8323,7.8246,7.8323,1551200.0
2006-05-16 12:30:00,10.1,10.11,10.09,10.1,508000.0,7.8323,7.8401,7.8246,7.8323,508000.0
2006-05-16 13:00:00,10.1,10.11,10.1,10.11,586400.0,7.8323,7.8401,7.8323,7.8401,586400.0
2006-05-16 13:30:00,10.11,10.11,10.09,10.11,622400.0,7.8401,7.8401,7.8246,7.8401,622400.0
2006-05-16 14:00:00,10.1,10.1,10.09,10.1,500000.0,7.8323,7.8323,7.8246,7.8323,500000.0
2006-05-16 14:30:00,10.1,10.11,10.09,10.09,504800.0,7.8323,7.8401,7.8246,7.8246,504800.0
2006-05-16 15:00:00,10.09,10.09,10.06,10.07,1091200.0,7.8246,7.8246,7.8013,7.809,1091200.0
2006-05-16 15:30:00,10.07,10.1,10.07,10.09,2689600.0,7.809,7.8323,7.809,7.8246,2689600.0
2006-05-17 09:30:00,10.01,10.11,10.0,10.09,1679200.0,7.7625,7.8401,7.7548,7.8246,1679200.0
2006-05-17 10:00:00,10.09,10.1,10.06,10.08,2519200.0,7.8246,7.8323,7.8013,7.8168,2519200.0
2006-05-17 10:30:00,10.08,10.09,10.06,10.06,779200.0,7.8168,7.8246,7.8013,7.8013,779200.0
2006-05-17 11:00:00,10.06,10.06,10.01,10.01,750400.0,7.8013,7.8013,7.7625,7.7625,750400.0
2006-05-17 11:30:00,10.01,10.01,9.97,9.98,1372000.0,7.7625,7.7625,7.7315,7.7392,1372000.0
2006-05-17 12:00:00,9.98,10.02,9.97,10.02,660000.0,7.7392,7.7703,7.7315,7.7703,660000.0
2006-05-17 12:30:00,10.02,10.03,10.02,10.03,745600.0,7.7703,7.778,7.7703,7.778,745600.0
2006-05-17 13:00:00,10.03,10.05,10.02,10.02,578400.0,7.778,7.7935,7.7703,7.7703,578400.0
2006-05-17 13:30:00,10.02,10.04,10.02,10.02,932000.0,7.7703,7.7858,7.7703,7.7703,932000.0
2006-05-17 14:00:00,10.02,10.05,10.02,10.04,843200.0,7.7703,7.7935,7.7703,7.7858,843200.0
2006-05-17 14:30:00,10.04,10.05,10.03,10.03,924800.0,7.7858,7.7935,7.778,7.778,924800.0
2006-05-17 15:00:00,10.04,10.08,10.03,10.08,900800.0,7.7858,7.8168,7.778,7.8168,900800.0
2006-05-17 15:30:00,10.08,10.08,10.03,10.04,1485600.0,7.8168,7.8168,7.778,7.7858,1485600.0
2006-05-18 09:30:00,9.94,10.11,9.94,10.09,853600.0,7.7082,7.8401,7.7082,7.8246,853600.0
2006-05-18 10:00:00,10.09,10.1,10.06,10.1,1024000.0,7.8246,7.8323,7.8013,7.8323,1024000.0
2006-05-18 10:30:00,10.1,10.12,10.02,10.02,1064800.0,7.8323,7.8478,7.7703,7.7703,1064800.0
2006-05-18 11:00:00,10.02,10.03,9.97,10.03,655200.0,7.7703,7.778,7.7315,7.778,655200.0
2006-05-18 11:30:00,10.03,10.04,10.0,10.01,682400.0,7.778,7.7858,7.7548,7.7625,682400.0
2006-05-18 12:00:00,10.01,10.06,10.01,10.06,924000.0,7.7625,7.8013,7.7625,7.8013,924000.0
2006-05-18 12:30:00,10.06,10.07,10.06,10.06,434400.0,7.8013,7.809,7.8013,7.8013,434400.0
2006-05-18 13:00:00,10.06,10.06,10.03,10.05,256000.0,7.8013,7.8013,7.778,7.7935,256000.0
2006-05-18 13:30:00,10.05,10.05,10.04,10.05,680800.0,7.7935,7.7935,7.7858,7.7935,680800.0
2006-05-18 14:00:00,10.05,10.05,10.02,10.02,693600.0,7.7935,7.7935,7.7703,7.7703,693600.0
2006-05-18 14:30:00,10.02,10.04,10.02,10.02,543200.0,7.7703,7.7858,7.7703,7.7703,543200.0
2006-05-18 15:00:00,10.02,10.04,10.0,10.01,1144800.0,7.7703,7.7858,7.7548,7.7625,1144800.0
2006-05-18 15:30:00,10.01,10.01,9.97,9.97,2142400.0,7.7625,7.7625,7.7315,7.7315,2142400.0
2006-05-19 09:30:00,9.95,9.96,9.91,9.91,3241600.0,7.716,7.7237,7.685,7.685,3241600.0
2006-05-19 10:00:00,9.91,9.92,9.9,9.91,1734400.0,7.685,7.6927,7.6772,7.685,1734400.0
2006-05-19 10:30:00,9.91,9.91,9.84,9.85,1566400.0,7.685,7.685,7.6307,7.6384,1566400.0
2006-05-19 11:00:00,9.85,9.86,9.82,9.86,1787200.0,7.6384,7.6462,7.6152,7.6462,1787200.0
2006-05-19 11:30:00,9.86,9.87,9.82,9.83,890400.0,7.6462,7.6539,7.6152,7.6229,890400.0
2006-05-19 12:00:00,9.83,9.83,9.8,9.8,1190400.0,7.6229,7.6229,7.5997,7.5997,1190400.0
2006-05-19 12:30:00,9.8,9.83,9.78,9.8,1903200.0,7.5997,7.6229,7.5842,7.5997,1903200.0
2006-05-19 13:00:00,9.8,9.8,9.73,9.73,1824000.0,7.5997,7.5997,7.5454,7.5454,1824000.0
2006-05-19 13:30:00,9.73,9.8,9.72,9.78,5079200.0,7.5454,7.5997,7.5376,7.5842,5079200.0
2006-05-19 14:00:00,9.78,9.79,9.76,9.78,1309600.0,7.5842,7.5919,7.5686,7.5842,1309600.0
2006-05-19 14:30:00,9.78,9.82,9.78,9.81,2984000.0,7.5842,7.6152,7.5842,7.6074,2984000.0
2006-05-19 15:00:00,9.81,9.82,9.79,9.81,2501600.0,7.6074,7.6152,7.5919,7.6074,2501600.0
2006-05-19 15:30:00,9.81,9.84,9.8,9.84,3829600.0,7.6074,7.6307,7.5997,7.6307,3829600.0
2006-05-22 09:30:00,9.81,9.88,9.79,9.82,952000.0,7.6074,7.6617,7.5919,7.6152,952000.0
2006-05-22 10:00:00,9.82,9.83,9.74,9.75,1859200.0,7.6152,7.6229,7.5531,7.5609,1859200.0
2006-05-22 10:30:00,9.75,9.76,9.71,9.72,1408000.0,7.5609,7.5686,7.5299,7.5376,1408000.0
2006-05-22 11:00:00,9.72,9.72,9.69,9.72,1260800.0,7.5376,7.5376,7.5144,7.5376,1260800.0
2006-05-22 11:30:00,9.72,9.74,9.68,9.71,983200.0,7.5376,7.5531,7.5066,7.5299,983200.0
2006-05-22 12:00:00,9.71,9.74,9.69,9.69,1091200.0,7.5299,7.5531,7.5144,7.5144,1091200.0
2006-05-22 12:30:00,9.69,9.72,9.68,9.71,1805600.0,7.5144,7.5376,7.5066,7.5299,1805600.0
2006-05-22 13:00:00,9.71,9.72,9.7,9.71,868800.0,7.5299,7.5376,7.5221,7.5299,868800.0
2006-05-22 13:30:00,9.71,9.71,9.68,9.69,1182400.0,7.5299,7.5299,7.5066,7.5144,1182400.0
2006-05-22 14:00:00,9.68,9.74,9.67,9.73,1258400.0,7.5066,7.5531,7.4989,7.5454,1258400.0
2006-05-22 14:30:00,9.74,9.76,9.73,9.75,2155200.0,7.5531,7.5686,7.5454,7.5609,2155200.0
2006-05-22 15:00:00,9.75,9.76,9.74,9.75,3840800.0,7.5609,7.5686,7.5531,7.5609,3840800.0
2006-05-22 15:30:00,9.75,9.77,9.74,9.74,3722400.0,7.5609,7.5764,7.5531,7.5531,3722400.0
2006-05-23 09:30:00,9.84,9.92,9.84,9.88,1912800.0,7.6307,7.6927,7.6307,7.6617,1912800.0
2006-05-23 10:00:00,9.87,9.92,9.86,9.91,6514400.0,7.6539,7.6927,7.6462,7.685,6514400.0
2006-05-23 10:30:00,9.91,10.02,9.91,10.0,2318400.0,7.685,7.7703,7.685,7.7548,2318400.0
2006-05-23 11:00:00,10.0,10.04,9.99,10.03,1682400.0,7.7548,7.7858,7.747,7.778,1682400.0
2006-05-23 11:30:00,10.03,10.09,10.03,10.09,1374400.0,7.778,7.8246,7.778,7.8246,1374400.0
2006-05-23 12:00:00,10.09,10.19,10.09,10.14,2902400.0,7.8246,7.9021,7.8246,7.8633,2902400.0
2006-05-23 12:30:00,10.14,10.14,10.11,10.12,700000.0,7.8633,7.8633,7.8401,7.8478,700000.0
2006-05-23 13:00:00,10.12,10.13,10.06,10.07,1596800.0,7.8478,7.8556,7.8013,7.809,1596800.0
2006-05-23 13:30:00,10.07,10.08,10.07,10.07,1580800.0,7.809,7.8168,7.809,7.809,1580800.0
2006-05-23 14:00:00,10.07,10.07,10.06,10.06,908800.0,7.809,7.809,7.8013,7.8013,908800.0
2006-05-23 14:30:00,10.06,10.07,9.97,9.97,1192000.0,7.8013,7.809,7.7315,7.7315,1192000.0
2006-05-23 15:00:00,9.97,9.98,9.94,9.94,1238400.0,7.7315,7.7392,7.7082,7.7082,1238400.0
2006-05-23 15:30:00,9.94,9.94,9.88,9.88,1979200.0,7.7082,7.7082,7.6617,7.6617,1979200.0
2006-05-24 09:30:00,9.88,9.94,9.88,9.9,1042400.0,7.6617,7.7082,7.6617,7.6772,1042400.0
2006-05-24 10:00:00,9.9,9.92,9.88,9.9,1202400.0,7.6772,7.6927,7.6617,7.6772,1202400.0
2006-05-24 10:30:00,9.9,9.9,9.8,9.81,998400.0,7.6772,7.6772,7.5997,7.6074,998400.0
2006-05-24 11:00:00,9.8,9.87,9.8,9.84,752000.0,7.5997,7.6539,7.5997,7.6307,752000.0
2006-05-24 11:30:00,9.83,9.86,9.83,9.86,956800.0,7.6229,7.6462,7.6229,7.6462,956800.0
2006-05-24 12:00:00,9.86,9.89,9.86,9.88,1034400.0,7.6462,7.6695,7.6462,7.6617,1034400.0
2006-05-24 12:30:00,9.88,9.88,9.84,9.84,644800.0,7.6617,7.6617,7.6307,7.6307,644800.0
2006-05-24 13:00:00,9.84,9.85,9.82,9.82,506400.0,7.6307,7.6384,7.6152,7.6152,506400.0
2006-05-24 13:30:00,9.82,9.84,9.81,9.83,599200.0,7.6152,7.6307,7.6074,7.6229,599200.0
2006-05-24 14:00:00,9.83,9.85,9.81,9.82,864000.0,7.6229,7.6384,7.6074,7.6152,864000.0
2006-05-24 14:30:00,9.82,9.9,9.81,9.9,879200.0,7.6152,7.6772,7.6074,7.6772,879200.0
2006-05-24 15:00:00,9.9,9.91,9.87,9.89,1132800.0,7.6772,7.685,7.6539,7.6695,1132800.0
2006-05-24 15:30:00,9.89,9.95,9.89,9.9,1500800.0,7.6695,7.716,7.6695,7.6772,1500800.0
2006-05-25 09:30:00,9.96,9.97,9.93,9.96,756000.0,7.7237,7.7315,7.7005,7.7237,756000.0
2006-05-25 10:00:00,9.96,9.97,9.91,9.93,492000.0,7.7237,7.7315,7.685,7.7005,492000.0
2006-05-25 10:30:00,9.93,9.94,9.87,9.89,458400.0,7.7005,7.7082,7.6539,7.6695,458400.0
2006-05-25 11:00:00,9.89,9.94,9.89,9.91,308000.0,7.6695,7.7082,7.6695,7.685,308000.0
2006-05-25 11:30:00,9.91,9.94,9.91,9.94,454400.0,7.685,7.7082,7.685,7.7082,454400.0
2006-05-25 12:00:00,9.94,9.94,9.92,9.93,296800.0,7.7082,7.7082,7.6927,7.7005,296800.0
2006-05-25 12:30:00,9.93,9.94,9.91,9.94,405600.0,7.7005,7.7082,7.685,7.7082,405600.0
2006-05-25 13:00:00,9.94,9.95,9.94,9.94,266400.0,7.7082,7.716,7.7082,7.7082,266400.0
2006-05-25 13:30:00,9.94,9.95,9.93,9.93,266400.0,7.7082,7.716,7.7005,7.7005,266400.0
2006-05-25 14:00:00,9.93,9.94,9.93,9.93,360800.0,7.7005,7.7082,7.7005,7.7005,360800.0
2006-05-25 14:30:00,9.93,9.94,9.92,9.93,405600.0,7.7005,7.7082,7.6927,7.7005,405600.0
2006-05-25 15:00:00,9.93,9.94,9.93,9.94,540800.0,7.7005,7.7082,7.7005,7.7082,540800.0
2006-05-25 15:30:00,9.94,9.96,9.94,9.96,920000.0,7.7082,7.7237,7.7082,7.7237,920000.0
2006-05-26 09:30:00,9.99,10.08,9.98,10.03,1165600.0,7.747,7.8168,7.7392,7.778,1165600.0
2006-05-26 10:00:00,10.03,10.11,10.03,10.11,992800.0,7.778,7.8401,7.778,7.8401,992800.0
2006-05-26 10:30:00,10.11,10.17,10.11,10.14,1747200.0,7.8401,7.8866,7.8401,7.8633,1747200.0
2006-05-26 11:00:00,10.14,10.17,10.13,10.16,877600.0,7.8633,7.8866,7.8556,7.8788,877600.0
2006-05-26 11:30:00,10.16,10.19,10.16,10.17,1036800.0,7.8788,7.9021,7.8788,7.8866,1036800.0
2006-05-26 12:00:00,10.17,10.19,10.16,10.17,896000.0,7.8866,7.9021,7.8788,7.8866,896000.0
2006-05-26 12:30:00,10.17,10.19,10.16,10.19,1095200.0,7.8866,7.9021,7.8788,7.9021,1095200.0
2006-05-26 13:00:00,10.19,10.19,10.16,10.17,426400.0,7.9021,7.9021,7.8788,7.8866,426400.0
2006-05-26 13:30:00,10.17,10.17,10.14,10.15,438400.0,7.8866,7.8866,7.8633,7.8711,438400.0
2006-05-26 14:00:00,10.15,10.15,10.13,10.14,526400.0,7.8711,7.8711,7.8556,7.8633,526400.0
2006-05-26 14:30:00,10.14,10.15,10.14,10.15,597600.0,7.8633,7.8711,7.8633,7.8711,597600.0
2006-05-26 15:00:00,10.15,10.16,10.14,10.15,836800.0,7.8711,7.8788,7.8633,7.8711,836800.0
2006-05-26 15:30:00,10.15,10.15,10.12,10.13,1503200.0,7.8711,7.8711,7.8478,7.8556,1503200.0
2006-05-30 09:30:00,10.11,10.11,10.05,10.07,541600.0,7.8401,7.8401,7.7935,7.809,541600.0
2006-05-30 10:00:00,10.07,10.07,10.05,10.05,630400.0,7.809,7.809,7.7935,7.7935,630400.0
2006-05-30 10:30:00,10.05,10.06,10.03,10.04,480800.0,7.7935,7.8013,7.778,7.7858,480800.0
2006-05-30 11:00:00,10.04,10.04,10.02,10.03,308000.0,7.7858,7.7858,7.7703,7.778,308000.0
2006-05-30 11:30:00,10.03,10.03,10.0,10.01,336800.0,7.778,7.778,7.7548,7.7625,336800.0
2006-05-30 12:00:00,10.01,10.02,10.0,10.02,464800.0,7.7625,7.7703,7.7548,7.7703,464800.0
2006-05-30 12:30:00,10.02,10.03,10.01,10.02,319200.0,7.7703,7.778,7.7625,7.7703,319200.0
2006-05-30 13:00:00,10.02,10.02,10.0,10.01,307200.0,7.7703,7.7703,7.7548,7.7625,307200.0
2006-05-30 13:30:00,10.01,10.03,10.0,10.02,778400.0,7.7625,7.778,7.7548,7.7703,778400.0
2006-05-30 14:00:00,10.02,10.03,10.02,10.03,348000.0,7.7703,7.778,7.7703,7.778,348000.0
2006-05-30 14:30:00,10.02,10.03,10.01,10.02,456800.0,7.7703,7.778,7.7625,7.7703,456800.0
2006-05-30 15:00:00,10.02,10.02,10.0,10.01,724000.0,7.7703,7.7703,7.7548,7.7625,724000.0
2006-05-30 15:30:00,10.01,10.01,10.0,10.0,1700800.0,7.7625,7.7625,7.7548,7.7548,1700800.0
2006-05-31 09:30:00,10.0,10.08,10.0,10.0,784800.0,7.7548,7.8168,7.7548,7.7548,784800.0
2006-05-31 10:00:00,10.0,10.04,10.0,10.04,501600.0,7.7548,7.7858,7.7548,7.7858,501600.0
2006-05-31 10:30:00,10.04,10.06,10.04,10.06,529600.0,7.7858,7.8013,7.7858,7.8013,529600.0
2006-05-31 11:00:00,10.06,10.07,10.03,10.06,464000.0,7.8013,7.809,7.778,7.8013,464000.0
2006-05-31 11:30:00,10.06,10.07,10.04,10.04,436000.0,7.8013,7.809,7.7858,7.7858,436000.0
2006-05-31 12:00:00,10.04,10.04,10.01,10.03,1055200.0,7.7858,7.7858,7.7625,7.778,1055200.0
2006-05-31 12:30:00,10.03,10.05,10.02,10.05,371200.0,7.778,7.7935,7.7703,7.7935,371200.0
2006-05-31 13:00:00,10.04,10.06,10.04,10.05,241600.0,7.7858,7.8013,7.7858,7.7935,241600.0
2006-05-31 13:30:00,10.05,10.05,10.04,10.05,420000.0,7.7935,7.7935,7.7858,7.7935,420000.0
2006-05-31 14:00:00,10.04,10.06,10.01,10.04,789600.0,7.7858,7.8013,7.7625,7.7858,789600.0
2006-05-31 14:30:00,10.04,10.06,10.04,10.05,460800.0,7.7858,7.8013,7.7858,7.7935,460800.0
2006-05-31 15:00:00,10.05,10.05,10.02,10.03,487200.0,7.7935,7.7935,7.7703,7.778,487200.0
2006-05-31 15:30:00,10.03,10.05,10.01,10.04,765600.0,7.778,7.7935,7.7625,7.7858,765600.0
2006-06-01 09:30:00,10.05,10.13,10.03,10.11,648000.0,7.7935,7.8556,7.778,7.8401,648000.0
2006-06-01 10:00:00,10.12,10.15,10.1,10.15,775200.0,7.8478,7.8711,7.8323,7.8711,775200.0
2006-06-01 10:30:00,10.15,10.17,10.13,10.14,860800.0,7.8711,7.8866,7.8556,7.8633,860800.0
2006-06-01 11:00:00,10.14,10.18,10.13,10.17,531200.0,7.8633,7.8943,7.8556,7.8866,531200.0
2006-06-01 11:30:00,10.17,10.18,10.13,10.13,640800.0,7.8866,7.8943,7.8556,7.8556,640800.0
2006-06-01 12:00:00,10.13,10.15,10.12,10.14,1640000.0,7.8556,7.8711,7.8478,7.8633,1640000.0
2006-06-01 12:30:00,10.14,10.15,10.13,10.14,580800.0,7.8633,7.8711,7.8556,7.8633,580800.0
2006-06-01 13:00:00,10.14,10.17,10.14,10.16,302400.0,7.8633,7.8866,7.8633,7.8788,302400.0
2006-06-01 13:30:00,10.17,10.18,10.15,10.17,431200.0,7.8866,7.8943,7.8711,7.8866,431200.0
2006-06-01 14:00:00,10.17,10.19,10.17,10.18,550400.0,7.8866,7.9021,7.8866,7.8943,550400.0
2006-06-01 14:30:00,10.18,10.19,10.17,10.19,601600.0,7.8943,7.9021,7.8866,7.9021,601600.0
2006-06-01 15:00:00,10.19,10.19,10.16,10.17,932800.0,7.9021,7.9021,7.8788,7.8866,932800.0
2006-06-01 15:30:00,10.17,10.18,10.16,10.17,1839200.0,7.8866,7.8943,7.8788,7.8866,1839200.0
2006-06-02 09:30:00,10.17,10.17,10.13,10.14,993600.0,7.8866,7.8866,7.8556,7.8633,993600.0
2006-06-02 10:00:00,10.14,10.16,10.14,10.16,840800.0,7.8633,7.8788,7.8633,7.8788,840800.0
2006-06-02 10:30:00,10.17,10.2,10.16,10.2,618400.0,7.8866,7.9099,7.8788,7.9099,618400.0
2006-06-02 11:00:00,10.2,10.2,10.17,10.18,371200.0,7.9099,7.9099,7.8866,7.8943,371200.0
2006-06-02 11:30:00,10.19,10.19,10.15,10.19,893600.0,7.9021,7.9021,7.8711,7.9021,893600.0
2006-06-02 12:00:00,10.19,10.2,10.18,10.19,981600.0,7.9021,7.9099,7.8943,7.9021,981600.0
2006-06-02 12:30:00,10.19,10.2,10.19,10.19,478400.0,7.9021,7.9099,7.9021,7.9021,478400.0
2006-06-02 13:00:00,10.19,10.21,10.19,10.2,630400.0,7.9021,7.9176,7.9021,7.9099,630400.0
2006-06-02 13:30:00,10.2,10.21,10.19,10.21,463200.0,7.9099,7.9176,7.9021,7.9176,463200.0
2006-06-02 14:00:00,10.21,10.21,10.2,10.21,388800.0,7.9176,7.9176,7.9099,7.9176,388800.0
2006-06-02 14:30:00,10.21,10.27,10.21,10.26,711200.0,7.9176,7.9641,7.9176,7.9564,711200.0
2006-06-02 15:00:00,10.26,10.26,10.23,10.24,664800.0,7.9564,7.9564,7.9331,7.9409,664800.0
2006-06-02 15:30:00,10.24,10.24,10.22,10.23,1388000.0,7.9409,7.9409,7.9254,7.9331,1388000.0
2006-06-05 09:30:00,10.22,10.22,10.14,10.18,1176800.0,7.9254,7.9254,7.8633,7.8943,1176800.0
2006-06-05 10:00:00,10.18,10.19,10.16,10.17,1176000.0,7.8943,7.9021,7.8788,7.8866,1176000.0
2006-06-05 10:30:00,10.17,10.17,10.13,10.14,1361600.0,7.8866,7.8866,7.8556,7.8633,1361600.0
2006-06-05 11:00:00,10.14,10.16,10.14,10.15,683200.0,7.8633,7.8788,7.8633,7.8711,683200.0
2006-06-05 11:30:00,10.15,10.15,10.13,10.14,312800.0,7.8711,7.8711,7.8556,7.8633,312800.0
2006-06-05 12:00:00,10.14,10.15,10.13,10.13,570400.0,7.8633,7.8711,7.8556,7.8556,570400.0
2006-06-05 12:30:00,10.13,10.14,10.12,10.13,1194400.0,7.8556,7.8633,7.8478,7.8556,1194400.0
2006-06-05 13:00:00,10.13,10.14,10.12,10.13,272800.0,7.8556,7.8633,7.8478,7.8556,272800.0
2006-06-05 13:30:00,10.13,10.13,10.13,10.13,221600.0,7.8556,7.8556,7.8556,7.8556,221600.0
2006-06-05 14:00:00,10.13,10.13,10.09,10.11,958400.0,7.8556,7.8556,7.8246,7.8401,958400.0
2006-06-05 14:30:00,10.11,10.11,10.03,10.04,1265600.0,7.8401,7.8401,7.778,7.7858,1265600.0
2006-06-05 15:00:00,10.03,10.05,10.03,10.04,1656800.0,7.778,7.7935,7.778,7.7858,1656800.0
2006-06-05 15:30:00,10.04,10.05,10.02,10.03,2000000.0,7.7858,7.7935,7.7703,7.778,2000000.0
2006-06-06 09:30:00,10.06,10.09,10.05,10.06,936000.0,7.8013,7.8246,7.7935,7.8013,936000.0
2006-06-06 10:00:00,10.06,10.07,10.05,10.06,676000.0,7.8013,7.809,7.7935,7.8013,676000.0
2006-06-06 10:30:00,10.06,10.06,10.04,10.05,423200.0,7.8013,7.8013,7.7858,7.7935,423200.0
2006-06-06 11:00:00,10.05,10.05,10.03,10.03,655200.0,7.7935,7.7935,7.778,7.778,655200.0
2006-06-06 11:30:00,10.03,10.04,10.02,10.02,466400.0,7.778,7.7858,7.7703,7.7703,466400.0
2006-06-06 12:00:00,10.02,10.05,10.01,10.02,461600.0,7.7703,7.7935,7.7625,7.7703,461600.0
2006-06-06 12:30:00,10.02,10.04,10.01,10.03,596000.0,7.7703,7.7858,7.7625,7.778,596000.0
2006-06-06 13:00:00,10.04,10.04,10.01,10.02,649600.0,7.7858,7.7858,7.7625,7.7703,649600.0
2006-06-06 13:30:00,10.01,10.03,10.01,10.02,869600.0,7.7625,7.778,7.7625,7.7703,869600.0
2006-06-06 14:00:00,10.02,10.02,10.0,10.01,760000.0,7.7703,7.7703,7.7548,7.7625,760000.0
2006-06-06 14:30:00,10.01,10.03,10.0,10.0,732000.0,7.7625,7.778,7.7548,7.7548,732000.0
2006-06-06 15:00:00,10.0,10.01,9.99,9.99,705600.0,7.7548,7.7625,7.747,7.747,705600.0
2006-06-06 15:30:00,9.99,10.03,9.99,10.03,1100000.0,7.747,7.778,7.747,7.778,1100000.0
2006-06-07 09:30:00,10.03,10.08,10.03,10.06,1689600.0,7.778,7.8168,7.778,7.8013,1689600.0
2006-06-07 10:00:00,10.06,10.11,10.06,10.1,1452000.0,7.8013,7.8401,7.8013,7.8323,1452000.0
2006-06-07 10:30:00,10.1,10.11,10.06,10.1,1106400.0,7.8323,7.8401,7.8013,7.8323,1106400.0
2006-06-07 11:00:00,10.1,10.11,10.09,10.11,717600.0,7.8323,7.8401,7.8246,7.8401,717600.0
2006-06-07 11:30:00,10.11,10.13,10.09,10.13,1099200.0,7.8401,7.8556,7.8246,7.8556,1099200.0
2006-06-07 12:00:00,10.13,10.15,10.12,10.13,1116000.0,7.8556,7.8711,7.8478,7.8556,1116000.0
2006-06-07 12:30:00,10.13,10.13,10.07,10.1,1626400.0,7.8556,7.8556,7.809,7.8323,1626400.0
2006-06-07 13:00:00,10.1,10.13,10.1,10.13,735200.0,7.8323,7.8556,7.8323,7.8556,735200.0
2006-06-07 13:30:00,10.13,10.13,10.11,10.13,572800.0,7.8556,7.8556,7.8401,7.8556,572800.0
2006-06-07 14:00:00,10.12,10.13,10.1,10.13,916000.0,7.8478,7.8556,7.8323,7.8556,916000.0
2006-06-07 14:30:00,10.13,10.14,10.12,10.13,925600.0,7.8556,7.8633,7.8478,7.8556,925600.0
2006-06-07 15:00:00,10.14,10.14,10.11,10.11,1724800.0,7.8633,7.8633,7.8401,7.8401,1724800.0
2006-06-07 15:30:00,10.11,10.11,10.09,10.09,2046400.0,7.8401,7.8401,7.8246,7.8246,2046400.0
2006-06-08 09:30:00,10.08,10.1,10.06,10.07,1419200.0,7.8468,7.8624,7.8313,7.8391,1419200.0
2006-06-08 10:00:00,10.06,10.1,10.03,10.04,1052800.0,7.8313,7.8624,7.8079,7.8157,1052800.0
2006-06-08 10:30:00,10.03,10.05,9.99,9.99,1173600.0,7.8079,7.8235,7.7768,7.7768,1173600.0
2006-06-08 11:00:00,10.0,10.0,9.9,9.91,909600.0,7.7846,7.7846,7.7067,7.7145,909600.0
2006-06-08 11:30:00,9.91,9.94,9.89,9.92,1036800.0,7.7145,7.7379,7.6989,7.7223,1036800.0
2006-06-08 12:00:00,9.92,9.93,9.9,9.91,1339200.0,7.7223,7.7301,7.7067,7.7145,1339200.0
2006-06-08 12:30:00,9.92,9.98,9.92,9.97,932800.0,7.7223,7.769,7.7223,7.7612,932800.0
2006-06-08 13:00:00,9.97,9.99,9.95,9.99,720000.0,7.7612,7.7768,7.7456,7.7768,720000.0
2006-06-08 13:30:00,9.99,10.03,9.98,10.03,501600.0,7.7768,7.8079,7.769,7.8079,501600.0
2006-06-08 14:00:00,10.03,10.03,9.99,10.01,566400.0,7.8079,7.8079,7.7768,7.7923,566400.0
2006-06-08 14:30:00,10.0,10.01,9.98,9.99,1346400.0,7.7846,7.7923,7.769,7.7768,1346400.0
2006-06-08 15:00:00,9.99,10.1,9.99,10.08,970400.0,7.7768,7.8624,7.7768,7.8468,970400.0
2006-06-08 15:30:00,10.08,10.12,10.08,10.09,1104000.0,7.8468,7.878,7.8468,7.8546,1104000.0
2006-06-09 09:30:00,10.12,10.16,10.09,10.15,492000.0,7.878,7.9091,7.8546,7.9013,492000.0
2006-06-09 10:00:00,10.15,10.16,10.11,10.13,513600.0,7.9013,7.9091,7.8702,7.8858,513600.0
2006-06-09 10:30:00,10.13,10.14,10.12,10.13,496800.0,7.8858,7.8935,7.878,7.8858,496800.0
2006-06-09 11:00:00,10.13,10.15,10.12,10.14,172800.0,7.8858,7.9013,7.878,7.8935,172800.0
2006-06-09 11:30:00,10.14,10.14,10.12,10.13,561600.0,7.8935,7.8935,7.878,7.8858,561600.0
2006-06-09 12:00:00,10.13,10.15,10.12,10.13,224800.0,7.8858,7.9013,7.878,7.8858,224800.0
2006-06-09 12:30:00,10.13,10.14,10.12,10.13,169600.0,7.8858,7.8935,7.878,7.8858,169600.0
2006-06-09 13:00:00,10.13,10.14,10.12,10.13,193600.0,7.8858,7.8935,7.878,7.8858,193600.0
2006-06-09 13:30:00,10.13,10.16,10.13,10.15,398400.0,7.8858,7.9091,7.8858,7.9013,398400.0
2006-06-09 14:00:00,10.15,10.18,10.14,10.18,288000.0,7.9013,7.9247,7.8935,7.9247,288000.0
2006-06-09 14:30:00,10.18,10.22,10.18,10.21,580000.0,7.9247,7.9558,7.9247,7.948,580000.0
2006-06-09 15:00:00,10.21,10.21,10.17,10.18,645600.0,7.948,7.948,7.9169,7.9247,645600.0
2006-06-09 15:30:00,10.18,10.19,10.14,10.14,1142400.0,7.9247,7.9325,7.8935,7.8935,1142400.0
2006-06-12 09:30:00,10.16,10.29,10.16,10.26,1347200.0,7.9091,8.0103,7.9091,7.987,1347200.0
2006-06-12 10:00:00,10.25,10.26,10.21,10.22,1323200.0,7.9792,7.987,7.948,7.9558,1323200.0
2006-06-12 10:30:00,10.22,10.23,10.17,10.17,851200.0,7.9558,7.9636,7.9169,7.9169,851200.0
2006-06-12 11:00:00,10.17,10.2,10.15,10.15,739200.0,7.9169,7.9403,7.9013,7.9013,739200.0
2006-06-12 11:30:00,10.15,10.2,10.14,10.2,668800.0,7.9013,7.9403,7.8935,7.9403,668800.0
2006-06-12 12:00:00,10.2,10.21,10.17,10.21,522400.0,7.9403,7.948,7.9169,7.948,522400.0
2006-06-12 12:30:00,10.21,10.24,10.18,10.24,421600.0,7.948,7.9714,7.9247,7.9714,421600.0
2006-06-12 13:00:00,10.24,10.24,10.22,10.22,352000.0,7.9714,7.9714,7.9558,7.9558,352000.0
2006-06-12 13:30:00,10.23,10.24,10.21,10.22,388000.0,7.9636,7.9714,7.948,7.9558,388000.0
2006-06-12 14:00:00,10.22,10.22,10.19,10.22,548800.0,7.9558,7.9558,7.9325,7.9558,548800.0
2006-06-12 14:30:00,10.21,10.22,10.2,10.2,588800.0,7.948,7.9558,7.9403,7.9403,588800.0
2006-06-12 15:00:00,10.2,10.21,10.16,10.16,1123200.0,7.9403,7.948,7.9091,7.9091,1123200.0
2006-06-12 15:30:00,10.16,10.16,10.13,10.14,1952800.0,7.9091,7.9091,7.8858,7.8935,1952800.0
2006-06-13 09:30:00,10.13,10.19,10.11,10.17,1109600.0,7.8858,7.9325,7.8702,7.9169,1109600.0
2006-06-13 10:00:00,10.17,10.19,10.15,10.17,1440800.0,7.9169,7.9325,7.9013,7.9169,1440800.0
2006-06-13 10:30:00,10.17,10.18,10.16,10.17,886400.0,7.9169,7.9247,7.9091,7.9169,886400.0
2006-06-13 11:00:00,10.17,10.19,10.16,10.19,816000.0,7.9169,7.9325,7.9091,7.9325,816000.0
2006-06-13 11:30:00,10.19,10.22,10.17,10.22,637600.0,7.9325,7.9558,7.9169,7.9558,637600.0
2006-06-13 12:00:00,10.22,10.23,10.2,10.21,488000.0,7.9558,7.9636,7.9403,7.948,488000.0
2006-06-13 12:30:00,10.21,10.23,10.21,10.23,450400.0,7.948,7.9636,7.948,7.9636,450400.0
2006-06-13 13:00:00,10.23,10.24,10.2,10.23,720000.0,7.9636,7.9714,7.9403,7.9636,720000.0
2006-06-13 13:30:00,10.23,10.28,10.22,10.27,721600.0,7.9636,8.0025,7.9558,7.9947,721600.0
2006-06-13 14:00:00,10.27,10.28,10.24,10.24,841600.0,7.9947,8.0025,7.9714,7.9714,841600.0
2006-06-13 14:30:00,10.24,10.25,10.21,10.23,715200.0,7.9714,7.9792,7.948,7.9636,715200.0
2006-06-13 15:00:00,10.23,10.23,10.19,10.22,1244800.0,7.9636,7.9636,7.9325,7.9558,1244800.0
2006-06-13 15:30:00,10.22,10.24,10.16,10.16,1537600.0,7.9558,7.9714,7.9091,7.9091,1537600.0
2006-06-14 09:30:00,10.15,10.22,10.15,10.18,636800.0,7.9013,7.9558,7.9013,7.9247,636800.0
2006-06-14 10:00:00,10.18,10.2,10.15,10.2,3572000.0,7.9247,7.9403,7.9013,7.9403,3572000.0
2006-06-14 10:30:00,10.2,10.2,10.18,10.19,1246400.0,7.9403,7.9403,7.9247,7.9325,1246400.0
2006-06-14 11:00:00,10.19,10.19,10.17,10.19,1800800.0,7.9325,7.9325,7.9169,7.9325,1800800.0
2006-06-14 11:30:00,10.19,10.19,10.18,10.18,361600.0,7.9325,7.9325,7.9247,7.9247,361600.0
2006-06-14 12:00:00,10.18,10.23,10.18,10.23,454400.0,7.9247,7.9636,7.9247,7.9636,454400.0
2006-06-14 12:30:00,10.23,10.23,10.19,10.19,172000.0,7.9636,7.9636,7.9325,7.9325,172000.0
2006-06-14 13:00:00,10.19,10.2,10.18,10.19,716800.0,7.9325,7.9403,7.9247,7.9325,716800.0
2006-06-14 13:30:00,10.19,10.22,10.18,10.22,600000.0,7.9325,7.9558,7.9247,7.9558,600000.0
2006-06-14 14:00:00,10.22,10.23,10.19,10.2,758400.0,7.9558,7.9636,7.9325,7.9403,758400.0
2006-06-14 14:30:00,10.2,10.2,10.17,10.19,463200.0,7.9403,7.9403,7.9169,7.9325,463200.0
2006-06-14 15:00:00,10.19,10.2,10.18,10.19,451200.0,7.9325,7.9403,7.9247,7.9325,451200.0
2006-06-14 15:30:00,10.19,10.28,10.19,10.26,1540800.0,7.9325,8.0025,7.9325,7.987,1540800.0
2006-06-15 09:30:00,10.26,10.29,10.24,10.29,535200.0,7.987,8.0103,7.9714,8.0103,535200.0
2006-06-15 10:00:00,10.29,10.36,10.29,10.36,841600.0,8.0103,8.0648,8.0103,8.0648,841600.0
2006-06-15 10:30:00,10.36,10.43,10.34,10.43,1054400.0,8.0648,8.1193,8.0492,8.1193,1054400.0
2006-06-15 11:00:00,10.43,10.45,10.41,10.42,860000.0,8.1193,8.1349,8.1037,8.1115,860000.0
2006-06-15 11:30:00,10.42,10.43,10.41,10.42,536800.0,8.1115,8.1193,8.1037,8.1115,536800.0
2006-06-15 12:00:00,10.41,10.43,10.4,10.42,391200.0,8.1037,8.1193,8.0959,8.1115,391200.0
2006-06-15 12:30:00,10.42,10.42,10.39,10.4,717600.0,8.1115,8.1115,8.0882,8.0959,717600.0
2006-06-15 13:00:00,10.4,10.43,10.4,10.43,476800.0,8.0959,8.1193,8.0959,8.1193,476800.0
2006-06-15 13:30:00,10.43,10.46,10.41,10.45,889600.0,8.1193,8.1427,8.1037,8.1349,889600.0
2006-06-15 14:00:00,10.46,10.5,10.45,10.49,1539200.0,8.1427,8.1738,8.1349,8.166,1539200.0
2006-06-15 14:30:00,10.49,10.53,10.47,10.5,1248800.0,8.166,8.1971,8.1504,8.1738,1248800.0
2006-06-15 15:00:00,10.5,10.52,10.48,10.49,1052800.0,8.1738,8.1894,8.1582,8.166,1052800.0
2006-06-15 15:30:00,10.49,10.5,10.43,10.43,2304800.0,8.166,8.1738,8.1193,8.1193,2304800.0
2006-06-16 09:30:00,10.4,10.54,10.4,10.52,1704800.0,8.0959,8.2049,8.0959,8.1894,1704800.0
2006-06-16 10:00:00,10.52,10.53,10.49,10.49,772800.0,8.1894,8.1971,8.166,8.166,772800.0
2006-06-16 10:30:00,10.49,10.51,10.45,10.45,492000.0,8.166,8.1816,8.1349,8.1349,492000.0
2006-06-16 11:00:00,10.45,10.49,10.45,10.45,614400.0,8.1349,8.166,8.1349,8.1349,614400.0
2006-06-16 11:30:00,10.45,10.46,10.4,10.42,386400.0,8.1349,8.1427,8.0959,8.1115,386400.0
2006-06-16 12:00:00,10.43,10.44,10.42,10.44,371200.0,8.1193,8.1271,8.1115,8.1271,371200.0
2006-06-16 12:30:00,10.44,10.44,10.41,10.43,370400.0,8.1271,8.1271,8.1037,8.1193,370400.0
2006-06-16 13:00:00,10.43,10.43,10.4,10.41,173600.0,8.1193,8.1193,8.0959,8.1037,173600.0
2006-06-16 13:30:00,10.41,10.42,10.4,10.42,244000.0,8.1037,8.1115,8.0959,8.1115,244000.0
2006-06-16 14:00:00,10.42,10.44,10.38,10.38,321600.0,8.1115,8.1271,8.0804,8.0804,321600.0
2006-06-16 14:30:00,10.39,10.4,10.38,10.4,243200.0,8.0882,8.0959,8.0804,8.0959,243200.0
2006-06-16 15:00:00,10.4,10.45,10.4,10.44,359200.0,8.0959,8.1349,8.0959,8.1271,359200.0
2006-06-16 15:30:00,10.44,10.45,10.38,10.39,1562400.0,8.1271,8.1349,8.0804,8.0882,1562400.0
2006-06-19 09:30:00,10.5,10.51,10.44,10.47,1533600.0,8.1738,8.1816,8.1271,8.1504,1533600.0
2006-06-19 10:00:00,10.47,10.48,10.4,10.41,748800.0,8.1504,8.1582,8.0959,8.1037,748800.0
2006-06-19 10:30:00,10.41,10.44,10.38,10.44,697600.0,8.1037,8.1271,8.0804,8.1271,697600.0
2006-06-19 11:00:00,10.44,10.45,10.42,10.43,485600.0,8.1271,8.1349,8.1115,8.1193,485600.0
2006-06-19 11:30:00,10.43,10.44,10.39,10.42,586400.0,8.1193,8.1271,8.0882,8.1115,586400.0
2006-06-19 12:00:00,10.41,10.43,10.37,10.38,399200.0,8.1037,8.1193,8.0726,8.0804,399200.0
2006-06-19 12:30:00,10.38,10.39,10.35,10.35,307200.0,8.0804,8.0882,8.057,8.057,307200.0
2006-06-19 13:00:00,10.35,10.36,10.32,10.36,536000.0,8.057,8.0648,8.0337,8.0648,536000.0
2006-06-19 13:30:00,10.36,10.38,10.34,10.37,617600.0,8.0648,8.0804,8.0492,8.0726,617600.0
2006-06-19 14:00:00,10.37,10.38,10.36,10.37,688800.0,8.0726,8.0804,8.0648,8.0726,688800.0
2006-06-19 14:30:00,10.37,10.38,10.37,10.37,804800.0,8.0726,8.0804,8.0726,8.0726,804800.0
2006-06-19 15:00:00,10.37,10.41,10.37,10.41,843200.0,8.0726,8.1037,8.0726,8.1037,843200.0
2006-06-19 15:30:00,10.41,10.42,10.38,10.38,1005600.0,8.1037,8.1115,8.0804,8.0804,1005600.0
2006-06-20 09:30:00,10.42,10.43,10.37,10.38,1086400.0,8.1115,8.1193,8.0726,8.0804,1086400.0
2006-06-20 10:00:00,10.38,10.4,10.38,10.4,790400.0,8.0804,8.0959,8.0804,8.0959,790400.0
2006-06-20 10:30:00,10.4,10.41,10.39,10.39,599200.0,8.0959,8.1037,8.0882,8.0882,599200.0
2006-06-20 11:00:00,10.39,10.42,10.36,10.38,739200.0,8.0882,8.1115,8.0648,8.0804,739200.0
2006-06-20 11:30:00,10.38,10.39,10.33,10.37,726400.0,8.0804,8.0882,8.0415,8.0726,726400.0
2006-06-20 12:00:00,10.37,10.37,10.33,10.33,1032800.0,8.0726,8.0726,8.0415,8.0415,1032800.0
2006-06-20 12:30:00,10.33,10.33,10.28,10.28,705600.0,8.0415,8.0415,8.0025,8.0025,705600.0
2006-06-20 13:00:00,10.28,10.29,10.28,10.28,687200.0,8.0025,8.0103,8.0025,8.0025,687200.0
2006-06-20 13:30:00,10.28,10.29,10.26,10.26,792000.0,8.0025,8.0103,7.987,7.987,792000.0
2006-06-20 14:00:00,10.26,10.27,10.24,10.26,1225600.0,7.987,7.9947,7.9714,7.987,1225600.0
2006-06-20 14:30:00,10.26,10.29,10.25,10.28,896000.0,7.987,8.0103,7.9792,8.0025,896000.0
2006-06-20 15:00:00,10.28,10.3,10.27,10.28,1076800.0,8.0025,8.0181,7.9947,8.0025,1076800.0
2006-06-20 15:30:00,10.28,10.28,10.25,10.28,1934400.0,8.0025,8.0025,7.9792,8.0025,1934400.0
2006-06-21 09:30:00,10.27,10.37,10.24,10.29,1980000.0,7.9947,8.0726,7.9714,8.0103,1980000.0
2006-06-21 10:00:00,10.29,10.31,10.28,10.29,1208000.0,8.0103,8.0259,8.0025,8.0103,1208000.0
2006-06-21 10:30:00,10.29,10.34,10.29,10.31,727200.0,8.0103,8.0492,8.0103,8.0259,727200.0
2006-06-21 11:00:00,10.31,10.39,10.3,10.39,680000.0,8.0259,8.0882,8.0181,8.0882,680000.0
2006-06-21 11:30:00,10.39,10.4,10.38,10.4,508800.0,8.0882,8.0959,8.0804,8.0959,508800.0
2006-06-21 12:00:00,10.4,10.41,10.38,10.38,876000.0,8.0959,8.1037,8.0804,8.0804,876000.0
2006-06-21 12:30:00,10.38,10.39,10.37,10.38,319200.0,8.0804,8.0882,8.0726,8.0804,319200.0
2006-06-21 13:00:00,10.39,10.4,10.36,10.36,598400.0,8.0882,8.0959,8.0648,8.0648,598400.0
2006-06-21 13:30:00,10.36,10.39,10.35,10.38,420000.0,8.0648,8.0882,8.057,8.0804,420000.0
2006-06-21 14:00:00,10.38,10.4,10.37,10.38,436000.0,8.0804,8.0959,8.0726,8.0804,436000.0
2006-06-21 14:30:00,10.39,10.39,10.36,10.37,456800.0,8.0882,8.0882,8.0648,8.0726,456800.0
2006-06-21 15:00:00,10.37,10.37,10.35,10.35,666400.0,8.0726,8.0726,8.057,8.057,666400.0
2006-06-21 15:30:00,10.35,10.35,10.34,10.34,1072800.0,8.057,8.057,8.0492,8.0492,1072800.0
2006-06-22 09:30:00,10.34,10.34,10.28,10.28,1330400.0,8.0492,8.0492,8.0025,8.0025,1330400.0
2006-06-22 10:00:00,10.28,10.33,10.28,10.31,1105600.0,8.0025,8.0415,8.0025,8.0259,1105600.0
2006-06-22 10:30:00,10.31,10.37,10.31,10.36,749600.0,8.0259,8.0726,8.0259,8.0648,749600.0
2006-06-22 11:00:00,10.36,10.36,10.31,10.36,452800.0,8.0648,8.0648,8.0259,8.0648,452800.0
2006-06-22 11:30:00,10.36,10.43,10.36,10.41,1543200.0,8.0648,8.1193,8.0648,8.1037,1543200.0
2006-06-22 12:00:00,10.42,10.42,10.39,10.39,378400.0,8.1115,8.1115,8.0882,8.0882,378400.0
2006-06-22 12:30:00,10.39,10.41,10.37,10.4,313600.0,8.0882,8.1037,8.0726,8.0959,313600.0
2006-06-22 13:00:00,10.41,10.42,10.4,10.42,620800.0,8.1037,8.1115,8.0959,8.1115,620800.0
2006-06-22 13:30:00,10.42,10.44,10.42,10.44,805600.0,8.1115,8.1271,8.1115,8.1271,805600.0
2006-06-22 14:00:00,10.44,10.45,10.43,10.43,681600.0,8.1271,8.1349,8.1193,8.1193,681600.0
2006-06-22 14:30:00,10.43,10.45,10.42,10.45,941600.0,8.1193,8.1349,8.1115,8.1349,941600.0
2006-06-22 15:00:00,10.45,10.47,10.44,10.47,1336800.0,8.1349,8.1504,8.1271,8.1504,1336800.0
2006-06-22 15:30:00,10.47,10.5,10.47,10.48,2462400.0,8.1504,8.1738,8.1504,8.1582,2462400.0
2006-06-23 09:30:00,10.48,10.51,10.45,10.5,702400.0,8.1582,8.1816,8.1349,8.1738,702400.0
2006-06-23 10:00:00,10.5,10.59,10.49,10.55,1280800.0,8.1738,8.2439,8.166,8.2127,1280800.0
2006-06-23 10:30:00,10.55,10.56,10.53,10.56,808800.0,8.2127,8.2205,8.1971,8.2205,808800.0
2006-06-23 11:00:00,10.56,10.58,10.55,10.58,870400.0,8.2205,8.2361,8.2127,8.2361,870400.0
2006-06-23 11:30:00,10.58,10.58,10.56,10.57,660000.0,8.2361,8.2361,8.2205,8.2283,660000.0
2006-06-23 12:00:00,10.57,10.61,10.57,10.6,644800.0,8.2283,8.2594,8.2283,8.2516,644800.0
2006-06-23 12:30:00,10.6,10.61,10.59,10.6,566400.0,8.2516,8.2594,8.2439,8.2516,566400.0
2006-06-23 13:00:00,10.6,10.61,10.6,10.61,471200.0,8.2516,8.2594,8.2516,8.2594,471200.0
2006-06-23 13:30:00,10.61,10.62,10.6,10.61,1008000.0,8.2594,8.2672,8.2516,8.2594,1008000.0
2006-06-23 14:00:00,10.61,10.61,10.6,10.61,784000.0,8.2594,8.2594,8.2516,8.2594,784000.0
2006-06-23 14:30:00,10.61,10.61,10.58,10.58,920000.0,8.2594,8.2594,8.2361,8.2361,920000.0
2006-06-23 15:00:00,10.58,10.59,10.55,10.58,980800.0,8.2361,8.2439,8.2127,8.2361,980800.0
2006-06-23 15:30:00,10.58,10.59,10.55,10.55,1510400.0,8.2361,8.2439,8.2127,8.2127,1510400.0
2006-06-26 09:30:00,10.61,10.62,10.51,10.54,1028800.0,8.2594,8.2672,8.1816,8.2049,1028800.0
2006-06-26 10:00:00,10.54,10.56,10.5,10.56,807200.0,8.2049,8.2205,8.1738,8.2205,807200.0
2006-06-26 10:30:00,10.55,10.6,10.55,10.56,566400.0,8.2127,8.2516,8.2127,8.2205,566400.0
2006-06-26 11:00:00,10.56,10.58,10.56,10.57,471200.0,8.2205,8.2361,8.2205,8.2283,471200.0
2006-06-26 11:30:00,10.57,10.58,10.56,10.56,620000.0,8.2283,8.2361,8.2205,8.2205,620000.0
2006-06-26 12:00:00,10.56,10.56,10.52,10.52,618400.0,8.2205,8.2205,8.1894,8.1894,618400.0
2006-06-26 12:30:00,10.52,10.54,10.52,10.54,276800.0,8.1894,8.2049,8.1894,8.2049,276800.0
2006-06-26 13:00:00,10.54,10.56,10.54,10.56,248000.0,8.2049,8.2205,8.2049,8.2205,248000.0
2006-06-26 13:30:00,10.56,10.56,10.54,10.55,394400.0,8.2205,8.2205,8.2049,8.2127,394400.0
2006-06-26 14:00:00,10.55,10.55,10.5,10.51,254400.0,8.2127,8.2127,8.1738,8.1816,254400.0
2006-06-26 14:30:00,10.51,10.54,10.5,10.53,561600.0,8.1816,8.2049,8.1738,8.1971,561600.0
2006-06-26 15:00:00,10.53,10.54,10.51,10.53,650400.0,8.1971,8.2049,8.1816,8.1971,650400.0
2006-06-26 15:30:00,10.53,10.56,10.51,10.53,1121600.0,8.1971,8.2205,8.1816,8.1971,1121600.0
2006-06-27 09:30:00,10.56,10.56,10.48,10.5,925600.0,8.2205,8.2205,8.1582,8.1738,925600.0
2006-06-27 10:00:00,10.5,10.52,10.42,10.43,935200.0,8.1738,8.1894,8.1115,8.1193,935200.0
2006-06-27 10:30:00,10.43,10.49,10.43,10.46,1227200.0,8.1193,8.166,8.1193,8.1427,1227200.0
2006-06-27 11:00:00,10.46,10.48,10.45,10.45,876000.0,8.1427,8.1582,8.1349,8.1349,876000.0
2006-06-27 11:30:00,10.45,10.47,10.45,10.46,686400.0,8.1349,8.1504,8.1349,8.1427,686400.0
2006-06-27 12:00:00,10.46,10.46,10.44,10.44,464800.0,8.1427,8.1427,8.1271,8.1271,464800.0
2006-06-27 12:30:00,10.44,10.45,10.39,10.4,733600.0,8.1271,8.1349,8.0882,8.0959,733600.0
2006-06-27 13:00:00,10.4,10.47,10.4,10.46,548800.0,8.0959,8.1504,8.0959,8.1427,548800.0
2006-06-27 13:30:00,10.47,10.52,10.46,10.51,891200.0,8.1504,8.1894,8.1427,8.1816,891200.0
2006-06-27 14:00:00,10.51,10.53,10.5,10.5,829600.0,8.1816,8.1971,8.1738,8.1738,829600.0
2006-06-27 14:30:00,10.5,10.51,10.47,10.47,755200.0,8.1738,8.1816,8.1504,8.1504,755200.0
2006-06-27 15:00:00,10.47,10.51,10.47,10.5,831200.0,8.1504,8.1816,8.1504,8.1738,831200.0
2006-06-27 15:30:00,10.5,10.5,10.46,10.46,1945600.0,8.1738,8.1738,8.1427,8.1427,1945600.0
2006-06-28 09:30:00,10.19,10.19,10.02,10.08,11172000.0,7.9325,7.9325,7.8001,7.8468,11172000.0
2006-06-28 10:00:00,10.08,10.14,10.06,10.11,7454400.0,7.8468,7.8935,7.8313,7.8702,7454400.0
2006-06-28 10:30:00,10.11,10.11,10.03,10.05,3822400.0,7.8702,7.8702,7.8079,7.8235,3822400.0
2006-06-28 11:00:00,10.05,10.1,10.01,10.03,3088000.0,7.8235,7.8624,7.7923,7.8079,3088000.0
2006-06-28 11:30:00,10.03,10.05,10.03,10.03,2348800.0,7.8079,7.8235,7.8079,7.8079,2348800.0
2006-06-28 12:00:00,10.02,10.09,10.02,10.07,2856000.0,7.8001,7.8546,7.8001,7.8391,2856000.0
2006-06-28 12:30:00,10.07,10.07,10.03,10.04,1418400.0,7.8391,7.8391,7.8079,7.8157,1418400.0
2006-06-28 13:00:00,10.04,10.05,10.03,10.04,1077600.0,7.8157,7.8235,7.8079,7.8157,1077600.0
2006-06-28 13:30:00,10.05,10.05,10.03,10.03,3138400.0,7.8235,7.8235,7.8079,7.8079,3138400.0
2006-06-28 14:00:00,10.03,10.03,9.95,9.97,4966400.0,7.8079,7.8079,7.7456,7.7612,4966400.0
2006-06-28 14:30:00,9.97,9.98,9.94,9.95,3992000.0,7.7612,7.769,7.7379,7.7456,3992000.0
2006-06-28 15:00:00,9.94,9.95,9.86,9.87,5849600.0,7.7379,7.7456,7.6756,7.6834,5849600.0
2006-06-28 15:30:00,9.87,10.01,9.86,9.96,12998400.0,7.6834,7.7923,7.6756,7.7534,12998400.0
2006-06-29 09:30:00,10.0,10.03,9.94,9.99,2183200.0,7.7846,7.8079,7.7379,7.7768,2183200.0
2006-06-29 10:00:00,9.99,10.03,9.99,10.0,1311200.0,7.7768,7.8079,7.7768,7.7846,1311200.0
2006-06-29 10:30:00,10.0,10.05,10.0,10.05,1353600.0,7.7846,7.8235,7.7846,7.8235,1353600.0
2006-06-29 11:00:00,10.05,10.06,10.03,10.05,1105600.0,7.8235,7.8313,7.8079,7.8235,1105600.0
2006-06-29 11:30:00,10.05,10.05,10.01,10.03,1424800.0,7.8235,7.8235,7.7923,7.8079,1424800.0
2006-06-29 12:00:00,10.03,10.04,10.0,10.02,645600.0,7.8079,7.8157,7.7846,7.8001,645600.0
2006-06-29 12:30:00,10.02,10.03,10.0,10.01,579200.0,7.8001,7.8079,7.7846,7.7923,579200.0
2006-06-29 13:00:00,10.01,10.03,10.01,10.03,500000.0,7.7923,7.8079,7.7923,7.8079,500000.0
2006-06-29 13:30:00,10.03,10.04,10.03,10.04,837600.0,7.8079,7.8157,7.8079,7.8157,837600.0
2006-06-29 14:00:00,10.04,10.06,10.03,10.06,2325600.0,7.8157,7.8313,7.8079,7.8313,2325600.0
2006-06-29 14:30:00,10.06,10.12,10.05,10.1,2884000.0,7.8313,7.878,7.8235,7.8624,2884000.0
2006-06-29 15:00:00,10.1,10.1,10.08,10.09,2236800.0,7.8624,7.8624,7.8468,7.8546,2236800.0
2006-06-29 15:30:00,10.09,10.15,10.08,10.13,2742400.0,7.8546,7.9013,7.8468,7.8858,2742400.0
2006-06-30 09:30:00,10.14,10.21,10.14,10.18,928000.0,7.8935,7.948,7.8935,7.9247,928000.0
2006-06-30 10:00:00,10.18,10.24,10.18,10.2,1243200.0,7.9247,7.9714,7.9247,7.9403,1243200.0
2006-06-30 10:30:00,10.2,10.2,10.16,10.17,733600.0,7.9403,7.9403,7.9091,7.9169,733600.0
2006-06-30 11:00:00,10.17,10.18,10.16,10.16,583200.0,7.9169,7.9247,7.9091,7.9091,583200.0
2006-06-30 11:30:00,10.16,10.18,10.15,10.17,468000.0,7.9091,7.9247,7.9013,7.9169,468000.0
2006-06-30 12:00:00,10.17,10.18,10.16,10.17,683200.0,7.9169,7.9247,7.9091,7.9169,683200.0
2006-06-30 12:30:00,10.18,10.18,10.16,10.16,647200.0,7.9247,7.9247,7.9091,7.9091,647200.0
2006-06-30 13:00:00,10.16,10.17,10.12,10.12,570400.0,7.9091,7.9169,7.878,7.878,570400.0
2006-06-30 13:30:00,10.12,10.13,10.11,10.13,472800.0,7.878,7.8858,7.8702,7.8858,472800.0
2006-06-30 14:00:00,10.13,10.13,10.12,10.13,976000.0,7.8858,7.8858,7.878,7.8858,976000.0
2006-06-30 14:30:00,10.13,10.16,10.13,10.15,560800.0,7.8858,7.9091,7.8858,7.9013,560800.0
2006-06-30 15:00:00,10.15,10.15,10.14,10.14,474400.0,7.9013,7.9013,7.8935,7.8935,474400.0
2006-06-30 15:30:00,10.14,10.15,10.13,10.13,1082400.0,7.8935,7.9013,7.8858,7.8858,1082400.0
2006-07-03 09:30:00,10.13,10.2,10.13,10.19,1021600.0,7.8858,7.9403,7.8858,7.9325,1021600.0
2006-07-03 10:00:00,10.19,10.2,10.16,10.18,783200.0,7.9325,7.9403,7.9091,7.9247,783200.0
2006-07-03 10:30:00,10.18,10.2,10.17,10.2,477600.0,7.9247,7.9403,7.9169,7.9403,477600.0
2006-07-03 11:00:00,10.2,10.21,10.18,10.21,664000.0,7.9403,7.948,7.9247,7.948,664000.0
2006-07-03 11:30:00,10.21,10.22,10.19,10.21,581600.0,7.948,7.9558,7.9325,7.948,581600.0
2006-07-03 12:00:00,10.21,10.21,10.18,10.18,346400.0,7.948,7.948,7.9247,7.9247,346400.0
2006-07-03 12:30:00,10.19,10.19,10.15,10.17,460000.0,7.9325,7.9325,7.9013,7.9169,460000.0
2006-07-03 13:00:00,10.17,10.17,10.17,10.17,160000.0,7.9169,7.9169,7.9169,7.9169,160000.0
2006-07-03 13:30:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 14:00:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 14:30:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 15:00:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-03 15:30:00,10.17,10.17,10.17,10.17,0.0,7.9169,7.9169,7.9169,7.9169,0.0
2006-07-05 09:30:00,10.09,10.11,9.96,9.99,2480800.0,7.8546,7.8702,7.7534,7.7768,2480800.0
2006-07-05 10:00:00,9.99,10.03,9.97,10.02,1739200.0,7.7768,7.8079,7.7612,7.8001,1739200.0
2006-07-05 10:30:00,10.02,10.04,10.01,10.03,2201600.0,7.8001,7.8157,7.7923,7.8079,2201600.0
2006-07-05 11:00:00,10.03,10.03,10.02,10.02,1088000.0,7.8079,7.8079,7.8001,7.8001,1088000.0
2006-07-05 11:30:00,10.02,10.03,10.02,10.02,657600.0,7.8001,7.8079,7.8001,7.8001,657600.0
2006-07-05 12:00:00,10.02,10.02,10.01,10.02,620000.0,7.8001,7.8001,7.7923,7.8001,620000.0
2006-07-05 12:30:00,10.02,10.03,10.01,10.02,662400.0,7.8001,7.8079,7.7923,7.8001,662400.0
2006-07-05 13:00:00,10.02,10.06,10.02,10.05,592800.0,7.8001,7.8313,7.8001,7.8235,592800.0
2006-07-05 13:30:00,10.04,10.05,10.03,10.04,585600.0,7.8157,7.8235,7.8079,7.8157,585600.0
2006-07-05 14:00:00,10.04,10.04,10.02,10.04,629600.0,7.8157,7.8157,7.8001,7.8157,629600.0
2006-07-05 14:30:00,10.04,10.06,10.04,10.04,1192000.0,7.8157,7.8313,7.8157,7.8157,1192000.0
2006-07-05 15:00:00,10.04,10.04,10.03,10.03,1646400.0,7.8157,7.8157,7.8079,7.8079,1646400.0
2006-07-05 15:30:00,10.03,10.04,10.01,10.01,3008000.0,7.8079,7.8157,7.7923,7.7923,3008000.0
2006-07-06 09:30:00,10.04,10.05,9.99,10.01,1547200.0,7.8157,7.8235,7.7768,7.7923,1547200.0
2006-07-06 10:00:00,10.01,10.05,10.01,10.04,1856800.0,7.7923,7.8235,7.7923,7.8157,1856800.0
2006-07-06 10:30:00,10.04,10.05,10.03,10.04,1781600.0,7.8157,7.8235,7.8079,7.8157,1781600.0
2006-07-06 11:00:00,10.04,10.05,10.02,10.02,1271200.0,7.8157,7.8235,7.8001,7.8001,1271200.0
2006-07-06 11:30:00,10.02,10.03,10.02,10.02,984800.0,7.8001,7.8079,7.8001,7.8001,984800.0
2006-07-06 12:00:00,10.02,10.03,10.0,10.01,523200.0,7.8001,7.8079,7.7846,7.7923,523200.0
2006-07-06 12:30:00,10.01,10.01,10.0,10.0,986400.0,7.7923,7.7923,7.7846,7.7846,986400.0
2006-07-06 13:00:00,10.0,10.01,10.0,10.0,546400.0,7.7846,7.7923,7.7846,7.7846,546400.0
2006-07-06 13:30:00,10.0,10.03,9.99,9.99,782400.0,7.7846,7.8079,7.7768,7.7768,782400.0
2006-07-06 14:00:00,9.99,10.0,9.99,9.99,810400.0,7.7768,7.7846,7.7768,7.7768,810400.0
2006-07-06 14:30:00,9.99,9.99,9.98,9.98,837600.0,7.7768,7.7768,7.769,7.769,837600.0
2006-07-06 15:00:00,9.98,9.99,9.97,9.97,1221600.0,7.769,7.7768,7.7612,7.7612,1221600.0
2006-07-06 15:30:00,9.97,9.97,9.96,9.97,1547200.0,7.7612,7.7612,7.7534,7.7612,1547200.0
2006-07-07 09:30:00,9.94,9.99,9.92,9.97,1193600.0,7.7379,7.7768,7.7223,7.7612,1193600.0
2006-07-07 10:00:00,9.97,9.98,9.94,9.95,1524000.0,7.7612,7.769,7.7379,7.7456,1524000.0
2006-07-07 10:30:00,9.95,9.95,9.91,9.92,1356800.0,7.7456,7.7456,7.7145,7.7223,1356800.0
2006-07-07 11:00:00,9.92,9.94,9.91,9.92,941600.0,7.7223,7.7379,7.7145,7.7223,941600.0
2006-07-07 11:30:00,9.92,9.94,9.91,9.92,1264800.0,7.7223,7.7379,7.7145,7.7223,1264800.0
2006-07-07 12:00:00,9.92,9.94,9.91,9.94,1332000.0,7.7223,7.7379,7.7145,7.7379,1332000.0
2006-07-07 12:30:00,9.94,9.95,9.93,9.94,545600.0,7.7379,7.7456,7.7301,7.7379,545600.0
2006-07-07 13:00:00,9.94,9.94,9.91,9.91,1759200.0,7.7379,7.7379,7.7145,7.7145,1759200.0
2006-07-07 13:30:00,9.91,9.93,9.91,9.92,408800.0,7.7145,7.7301,7.7145,7.7223,408800.0
2006-07-07 14:00:00,9.92,9.93,9.92,9.92,464800.0,7.7223,7.7301,7.7223,7.7223,464800.0
2006-07-07 14:30:00,9.93,9.93,9.91,9.91,701600.0,7.7301,7.7301,7.7145,7.7145,701600.0
2006-07-07 15:00:00,9.91,9.92,9.9,9.9,1112000.0,7.7145,7.7223,7.7067,7.7067,1112000.0
2006-07-07 15:30:00,9.91,9.91,9.87,9.88,2595200.0,7.7145,7.7145,7.6834,7.6912,2595200.0
2006-07-10 09:30:00,9.88,9.91,9.87,9.88,1364800.0,7.6912,7.7145,7.6834,7.6912,1364800.0
2006-07-10 10:00:00,9.88,9.89,9.87,9.88,1592000.0,7.6912,7.6989,7.6834,7.6912,1592000.0
2006-07-10 10:30:00,9.87,9.93,9.87,9.92,1004000.0,7.6834,7.7301,7.6834,7.7223,1004000.0
2006-07-10 11:00:00,9.92,9.94,9.92,9.93,648800.0,7.7223,7.7379,7.7223,7.7301,648800.0
2006-07-10 11:30:00,9.93,9.96,9.92,9.95,376000.0,7.7301,7.7534,7.7223,7.7456,376000.0
2006-07-10 12:00:00,9.95,9.95,9.93,9.93,354400.0,7.7456,7.7456,7.7301,7.7301,354400.0
2006-07-10 12:30:00,9.93,9.94,9.92,9.93,481600.0,7.7301,7.7379,7.7223,7.7301,481600.0
2006-07-10 13:00:00,9.93,9.94,9.92,9.94,542400.0,7.7301,7.7379,7.7223,7.7379,542400.0
2006-07-10 13:30:00,9.94,9.95,9.92,9.94,456000.0,7.7379,7.7456,7.7223,7.7379,456000.0
2006-07-10 14:00:00,9.94,9.95,9.9,9.9,432800.0,7.7379,7.7456,7.7067,7.7067,432800.0
2006-07-10 14:30:00,9.9,9.9,9.84,9.86,614400.0,7.7067,7.7067,7.66,7.6756,614400.0
2006-07-10 15:00:00,9.86,9.9,9.86,9.89,881600.0,7.6756,7.7067,7.6756,7.6989,881600.0
2006-07-10 15:30:00,9.89,9.89,9.87,9.87,770400.0,7.6989,7.6989,7.6834,7.6834,770400.0
2006-07-11 09:30:00,9.84,9.89,9.83,9.87,734400.0,7.66,7.6989,7.6522,7.6834,734400.0
2006-07-11 10:00:00,9.87,9.88,9.83,9.84,794400.0,7.6834,7.6912,7.6522,7.66,794400.0
2006-07-11 10:30:00,9.84,9.84,9.78,9.79,823200.0,7.66,7.66,7.6133,7.6211,823200.0
2006-07-11 11:00:00,9.79,9.8,9.78,9.79,611200.0,7.6211,7.6289,7.6133,7.6211,611200.0
2006-07-11 11:30:00,9.78,9.83,9.78,9.82,1296800.0,7.6133,7.6522,7.6133,7.6444,1296800.0
2006-07-11 12:00:00,9.82,9.83,9.8,9.83,616000.0,7.6444,7.6522,7.6289,7.6522,616000.0
2006-07-11 12:30:00,9.83,9.84,9.81,9.81,365600.0,7.6522,7.66,7.6367,7.6367,365600.0
2006-07-11 13:00:00,9.81,9.82,9.8,9.81,384800.0,7.6367,7.6444,7.6289,7.6367,384800.0
2006-07-11 13:30:00,9.82,9.83,9.79,9.82,593600.0,7.6444,7.6522,7.6211,7.6444,593600.0
2006-07-11 14:00:00,9.82,9.86,9.82,9.84,974400.0,7.6444,7.6756,7.6444,7.66,974400.0
2006-07-11 14:30:00,9.84,9.84,9.83,9.83,560800.0,7.66,7.66,7.6522,7.6522,560800.0
2006-07-11 15:00:00,9.83,9.83,9.82,9.82,1204800.0,7.6522,7.6522,7.6444,7.6444,1204800.0
2006-07-11 15:30:00,9.83,9.84,9.82,9.83,1632800.0,7.6522,7.66,7.6444,7.6522,1632800.0
2006-07-12 09:30:00,9.77,9.82,9.76,9.82,1668000.0,7.6055,7.6444,7.5977,7.6444,1668000.0
2006-07-12 10:00:00,9.81,9.82,9.8,9.81,1058400.0,7.6367,7.6444,7.6289,7.6367,1058400.0
2006-07-12 10:30:00,9.82,9.82,9.8,9.8,1644000.0,7.6444,7.6444,7.6289,7.6289,1644000.0
2006-07-12 11:00:00,9.8,9.82,9.79,9.82,1087200.0,7.6289,7.6444,7.6211,7.6444,1087200.0
2006-07-12 11:30:00,9.82,9.85,9.81,9.85,940000.0,7.6444,7.6678,7.6367,7.6678,940000.0
2006-07-12 12:00:00,9.85,9.85,9.82,9.84,991200.0,7.6678,7.6678,7.6444,7.66,991200.0
2006-07-12 12:30:00,9.84,9.86,9.84,9.86,1214400.0,7.66,7.6756,7.66,7.6756,1214400.0
2006-07-12 13:00:00,9.86,9.86,9.85,9.85,993600.0,7.6756,7.6756,7.6678,7.6678,993600.0
2006-07-12 13:30:00,9.85,9.86,9.84,9.84,1276800.0,7.6678,7.6756,7.66,7.66,1276800.0
2006-07-12 14:00:00,9.84,9.84,9.83,9.83,1255200.0,7.66,7.66,7.6522,7.6522,1255200.0
2006-07-12 14:30:00,9.83,9.84,9.81,9.81,922400.0,7.6522,7.66,7.6367,7.6367,922400.0
2006-07-12 15:00:00,9.81,9.85,9.81,9.84,880800.0,7.6367,7.6678,7.6367,7.66,880800.0
2006-07-12 15:30:00,9.84,9.84,9.81,9.83,4076800.0,7.66,7.66,7.6367,7.6522,4076800.0
2006-07-13 09:30:00,9.83,9.83,9.79,9.8,1016000.0,7.6522,7.6522,7.6211,7.6289,1016000.0
2006-07-13 10:00:00,9.8,9.81,9.76,9.76,1808000.0,7.6289,7.6367,7.5977,7.5977,1808000.0
2006-07-13 10:30:00,9.77,9.81,9.76,9.8,846400.0,7.6055,7.6367,7.5977,7.6289,846400.0
2006-07-13 11:00:00,9.8,9.83,9.77,9.82,599200.0,7.6289,7.6522,7.6055,7.6444,599200.0
2006-07-13 11:30:00,9.82,9.87,9.81,9.85,669600.0,7.6444,7.6834,7.6367,7.6678,669600.0
2006-07-13 12:00:00,9.86,9.89,9.84,9.87,750400.0,7.6756,7.6989,7.66,7.6834,750400.0
2006-07-13 12:30:00,9.87,9.89,9.86,9.88,456000.0,7.6834,7.6989,7.6756,7.6912,456000.0
2006-07-13 13:00:00,9.88,9.88,9.83,9.85,617600.0,7.6912,7.6912,7.6522,7.6678,617600.0
2006-07-13 13:30:00,9.85,9.86,9.83,9.86,1067200.0,7.6678,7.6756,7.6522,7.6756,1067200.0
2006-07-13 14:00:00,9.86,9.86,9.83,9.83,1455200.0,7.6756,7.6756,7.6522,7.6522,1455200.0
2006-07-13 14:30:00,9.83,9.86,9.82,9.83,1194400.0,7.6522,7.6756,7.6444,7.6522,1194400.0
2006-07-13 15:00:00,9.83,9.84,9.82,9.84,1256800.0,7.6522,7.66,7.6444,7.66,1256800.0
2006-07-13 15:30:00,9.84,9.86,9.83,9.84,1442400.0,7.66,7.6756,7.6522,7.66,1442400.0
2006-07-14 09:30:00,9.8,9.87,9.8,9.85,1592000.0,7.6289,7.6834,7.6289,7.6678,1592000.0
2006-07-14 10:00:00,9.85,9.88,9.83,9.84,1100800.0,7.6678,7.6912,7.6522,7.66,1100800.0
2006-07-14 10:30:00,9.84,9.9,9.84,9.88,1098400.0,7.66,7.7067,7.66,7.6912,1098400.0
2006-07-14 11:00:00,9.88,9.89,9.86,9.86,3118400.0,7.6912,7.6989,7.6756,7.6756,3118400.0
2006-07-14 11:30:00,9.87,9.88,9.85,9.87,3233600.0,7.6834,7.6912,7.6678,7.6834,3233600.0
2006-07-14 12:00:00,9.87,9.87,9.84,9.84,1020000.0,7.6834,7.6834,7.66,7.66,1020000.0
2006-07-14 12:30:00,9.83,9.86,9.83,9.85,1044800.0,7.6522,7.6756,7.6522,7.6678,1044800.0
2006-07-14 13:00:00,9.85,9.87,9.84,9.86,798400.0,7.6678,7.6834,7.66,7.6756,798400.0
2006-07-14 13:30:00,9.87,9.87,9.83,9.83,835200.0,7.6834,7.6834,7.6522,7.6522,835200.0
2006-07-14 14:00:00,9.83,9.83,9.81,9.83,1042400.0,7.6522,7.6522,7.6367,7.6522,1042400.0
2006-07-14 14:30:00,9.83,9.85,9.79,9.82,976800.0,7.6522,7.6678,7.6211,7.6444,976800.0
2006-07-14 15:00:00,9.82,9.83,9.79,9.81,1449600.0,7.6444,7.6522,7.6211,7.6367,1449600.0
2006-07-14 15:30:00,9.81,9.83,9.79,9.83,1966400.0,7.6367,7.6522,7.6211,7.6522,1966400.0
2006-07-17 09:30:00,9.75,9.86,9.75,9.83,1245600.0,7.59,7.6756,7.59,7.6522,1245600.0
2006-07-17 10:00:00,9.83,9.86,9.81,9.81,903200.0,7.6522,7.6756,7.6367,7.6367,903200.0
2006-07-17 10:30:00,9.81,9.84,9.81,9.84,834400.0,7.6367,7.66,7.6367,7.66,834400.0
2006-07-17 11:00:00,9.84,9.84,9.83,9.84,854400.0,7.66,7.66,7.6522,7.66,854400.0
2006-07-17 11:30:00,9.84,9.85,9.83,9.84,784800.0,7.66,7.6678,7.6522,7.66,784800.0
2006-07-17 12:00:00,9.84,9.86,9.83,9.83,1563200.0,7.66,7.6756,7.6522,7.6522,1563200.0
2006-07-17 12:30:00,9.84,9.86,9.81,9.83,1762400.0,7.66,7.6756,7.6367,7.6522,1762400.0
2006-07-17 13:00:00,9.82,9.85,9.82,9.84,983200.0,7.6444,7.6678,7.6444,7.66,983200.0
2006-07-17 13:30:00,9.84,9.85,9.83,9.85,690400.0,7.66,7.6678,7.6522,7.6678,690400.0
2006-07-17 14:00:00,9.85,9.85,9.83,9.85,1284800.0,7.6678,7.6678,7.6522,7.6678,1284800.0
2006-07-17 14:30:00,9.85,9.86,9.85,9.86,1742400.0,7.6678,7.6756,7.6678,7.6756,1742400.0
2006-07-17 15:00:00,9.86,9.88,9.85,9.87,2494400.0,7.6756,7.6912,7.6678,7.6834,2494400.0
2006-07-17 15:30:00,9.87,9.89,9.86,9.86,3003200.0,7.6834,7.6989,7.6756,7.6756,3003200.0
2006-07-18 09:30:00,9.86,9.9,9.85,9.87,1264800.0,7.6756,7.7067,7.6678,7.6834,1264800.0
2006-07-18 10:00:00,9.88,9.88,9.86,9.88,2261600.0,7.6912,7.6912,7.6756,7.6912,2261600.0
2006-07-18 10:30:00,9.88,9.88,9.84,9.84,4416800.0,7.6912,7.6912,7.66,7.66,4416800.0
2006-07-18 11:00:00,9.84,9.84,9.8,9.81,2944000.0,7.66,7.66,7.6289,7.6367,2944000.0
2006-07-18 11:30:00,9.81,9.84,9.81,9.83,1135200.0,7.6367,7.66,7.6367,7.6522,1135200.0
2006-07-18 12:00:00,9.83,9.84,9.82,9.83,1959200.0,7.6522,7.66,7.6444,7.6522,1959200.0
2006-07-18 12:30:00,9.83,9.83,9.8,9.81,1445600.0,7.6522,7.6522,7.6289,7.6367,1445600.0
2006-07-18 13:00:00,9.81,9.81,9.79,9.8,1604800.0,7.6367,7.6367,7.6211,7.6289,1604800.0
2006-07-18 13:30:00,9.8,9.81,9.78,9.78,1736000.0,7.6289,7.6367,7.6133,7.6133,1736000.0
2006-07-18 14:00:00,9.78,9.82,9.78,9.81,2005600.0,7.6133,7.6444,7.6133,7.6367,2005600.0
2006-07-18 14:30:00,9.81,9.82,9.8,9.81,1845600.0,7.6367,7.6444,7.6289,7.6367,1845600.0
2006-07-18 15:00:00,9.81,9.81,9.78,9.8,954400.0,7.6367,7.6367,7.6133,7.6289,954400.0
2006-07-18 15:30:00,9.8,9.82,9.79,9.81,2448800.0,7.6289,7.6444,7.6211,7.6367,2448800.0
2006-07-19 09:30:00,9.86,9.9,9.86,9.9,1961600.0,7.6756,7.7067,7.6756,7.7067,1961600.0
2006-07-19 10:00:00,9.9,9.93,9.86,9.88,2300800.0,7.7067,7.7301,7.6756,7.6912,2300800.0
2006-07-19 10:30:00,9.87,9.91,9.87,9.89,1820800.0,7.6834,7.7145,7.6834,7.6989,1820800.0
2006-07-19 11:00:00,9.89,9.89,9.87,9.89,1697600.0,7.6989,7.6989,7.6834,7.6989,1697600.0
2006-07-19 11:30:00,9.89,9.89,9.85,9.85,1324000.0,7.6989,7.6989,7.6678,7.6678,1324000.0
2006-07-19 12:00:00,9.85,9.87,9.83,9.85,1040000.0,7.6678,7.6834,7.6522,7.6678,1040000.0
2006-07-19 12:30:00,9.86,9.88,9.84,9.86,1058400.0,7.6756,7.6912,7.66,7.6756,1058400.0
2006-07-19 13:00:00,9.86,9.88,9.85,9.87,1125600.0,7.6756,7.6912,7.6678,7.6834,1125600.0
2006-07-19 13:30:00,9.87,9.88,9.86,9.88,1234400.0,7.6834,7.6912,7.6756,7.6912,1234400.0
2006-07-19 14:00:00,9.88,9.9,9.87,9.88,1367200.0,7.6912,7.7067,7.6834,7.6912,1367200.0
2006-07-19 14:30:00,9.88,9.9,9.88,9.89,2822400.0,7.6912,7.7067,7.6912,7.6989,2822400.0
2006-07-19 15:00:00,9.89,9.89,9.85,9.87,1330400.0,7.6989,7.6989,7.6678,7.6834,1330400.0
2006-07-19 15:30:00,9.87,9.87,9.83,9.84,2103200.0,7.6834,7.6834,7.6522,7.66,2103200.0
2006-07-20 09:30:00,9.79,9.86,9.78,9.86,1988800.0,7.6211,7.6756,7.6133,7.6756,1988800.0
2006-07-20 10:00:00,9.86,9.9,9.84,9.88,1171200.0,7.6756,7.7067,7.66,7.6912,1171200.0
2006-07-20 10:30:00,9.89,9.9,9.85,9.89,948800.0,7.6989,7.7067,7.6678,7.6989,948800.0
2006-07-20 11:00:00,9.89,9.9,9.86,9.87,900000.0,7.6989,7.7067,7.6756,7.6834,900000.0
2006-07-20 11:30:00,9.87,9.87,9.86,9.86,1064000.0,7.6834,7.6834,7.6756,7.6756,1064000.0
2006-07-20 12:00:00,9.85,9.87,9.84,9.85,859200.0,7.6678,7.6834,7.66,7.6678,859200.0
2006-07-20 12:30:00,9.85,9.88,9.84,9.88,802400.0,7.6678,7.6912,7.66,7.6912,802400.0
2006-07-20 13:00:00,9.88,9.89,9.87,9.88,1502400.0,7.6912,7.6989,7.6834,7.6912,1502400.0
2006-07-20 13:30:00,9.88,9.88,9.87,9.88,1798400.0,7.6912,7.6912,7.6834,7.6912,1798400.0
2006-07-20 14:00:00,9.88,9.89,9.87,9.88,2104800.0,7.6912,7.6989,7.6834,7.6912,2104800.0
2006-07-20 14:30:00,9.88,9.93,9.88,9.92,1958400.0,7.6912,7.7301,7.6912,7.7223,1958400.0
2006-07-20 15:00:00,9.92,9.98,9.92,9.95,1690400.0,7.7223,7.769,7.7223,7.7456,1690400.0
2006-07-20 15:30:00,9.96,9.96,9.93,9.95,1618400.0,7.7534,7.7534,7.7301,7.7456,1618400.0
2006-07-21 09:30:00,9.95,9.96,9.88,9.91,1956800.0,7.7456,7.7534,7.6912,7.7145,1956800.0
2006-07-21 10:00:00,9.9,9.93,9.9,9.91,948000.0,7.7067,7.7301,7.7067,7.7145,948000.0
2006-07-21 10:30:00,9.91,9.96,9.91,9.95,963200.0,7.7145,7.7534,7.7145,7.7456,963200.0
2006-07-21 11:00:00,9.95,9.95,9.91,9.92,731200.0,7.7456,7.7456,7.7145,7.7223,731200.0
2006-07-21 11:30:00,9.91,9.97,9.91,9.97,576800.0,7.7145,7.7612,7.7145,7.7612,576800.0
2006-07-21 12:00:00,9.97,9.98,9.95,9.98,920000.0,7.7612,7.769,7.7456,7.769,920000.0
2006-07-21 12:30:00,9.98,9.99,9.94,9.96,721600.0,7.769,7.7768,7.7379,7.7534,721600.0
2006-07-21 13:00:00,9.96,10.01,9.96,10.01,1306400.0,7.7534,7.7923,7.7534,7.7923,1306400.0
2006-07-21 13:30:00,10.01,10.03,10.0,10.03,1299200.0,7.7923,7.8079,7.7846,7.8079,1299200.0
2006-07-21 14:00:00,10.03,10.04,10.02,10.03,1992000.0,7.8079,7.8157,7.8001,7.8079,1992000.0
2006-07-21 14:30:00,10.03,10.03,9.99,9.99,1089600.0,7.8079,7.8079,7.7768,7.7768,1089600.0
2006-07-21 15:00:00,9.99,10.01,9.99,10.0,1395200.0,7.7768,7.7923,7.7768,7.7846,1395200.0
2006-07-21 15:30:00,10.0,10.01,10.0,10.01,2500800.0,7.7846,7.7923,7.7846,7.7923,2500800.0
2006-07-24 09:30:00,10.0,10.05,9.99,10.05,1874400.0,7.7846,7.8235,7.7768,7.8235,1874400.0
2006-07-24 10:00:00,10.05,10.09,10.04,10.06,1641600.0,7.8235,7.8546,7.8157,7.8313,1641600.0
2006-07-24 10:30:00,10.06,10.12,10.06,10.11,1516800.0,7.8313,7.878,7.8313,7.8702,1516800.0
2006-07-24 11:00:00,10.11,10.11,10.08,10.1,749600.0,7.8702,7.8702,7.8468,7.8624,749600.0
2006-07-24 11:30:00,10.1,10.1,10.08,10.09,480000.0,7.8624,7.8624,7.8468,7.8546,480000.0
2006-07-24 12:00:00,10.09,10.09,10.07,10.08,507200.0,7.8546,7.8546,7.8391,7.8468,507200.0
2006-07-24 12:30:00,10.08,10.1,10.05,10.06,554400.0,7.8468,7.8624,7.8235,7.8313,554400.0
2006-07-24 13:00:00,10.06,10.08,10.06,10.06,369600.0,7.8313,7.8468,7.8313,7.8313,369600.0
2006-07-24 13:30:00,10.06,10.07,10.05,10.06,486400.0,7.8313,7.8391,7.8235,7.8313,486400.0
2006-07-24 14:00:00,10.05,10.06,10.04,10.04,896000.0,7.8235,7.8313,7.8157,7.8157,896000.0
2006-07-24 14:30:00,10.04,10.08,10.03,10.07,794400.0,7.8157,7.8468,7.8079,7.8391,794400.0
2006-07-24 15:00:00,10.07,10.08,10.06,10.08,1468800.0,7.8391,7.8468,7.8313,7.8468,1468800.0
2006-07-24 15:30:00,10.08,10.09,10.08,10.08,1737600.0,7.8468,7.8546,7.8468,7.8468,1737600.0
2006-07-25 09:30:00,10.02,10.04,9.97,9.99,1490400.0,7.8001,7.8157,7.7612,7.7768,1490400.0
2006-07-25 10:00:00,10.0,10.02,9.99,9.99,1878400.0,7.7846,7.8001,7.7768,7.7768,1878400.0
2006-07-25 10:30:00,9.99,10.0,9.96,9.98,1090400.0,7.7768,7.7846,7.7534,7.769,1090400.0
2006-07-25 11:00:00,9.97,9.99,9.96,9.99,989600.0,7.7612,7.7768,7.7534,7.7768,989600.0
2006-07-25 11:30:00,9.99,9.99,9.89,9.96,731200.0,7.7768,7.7768,7.6989,7.7534,731200.0
2006-07-25 12:00:00,9.96,9.98,9.96,9.98,480800.0,7.7534,7.769,7.7534,7.769,480800.0
2006-07-25 12:30:00,9.98,10.0,9.97,9.99,411200.0,7.769,7.7846,7.7612,7.7768,411200.0
2006-07-25 13:00:00,9.99,9.99,9.98,9.99,496000.0,7.7768,7.7768,7.769,7.7768,496000.0
2006-07-25 13:30:00,9.99,9.99,9.98,9.99,489600.0,7.7768,7.7768,7.769,7.7768,489600.0
2006-07-25 14:00:00,9.99,9.99,9.98,9.99,738400.0,7.7768,7.7768,7.769,7.7768,738400.0
2006-07-25 14:30:00,9.99,10.01,9.98,9.99,1163200.0,7.7768,7.7923,7.769,7.7768,1163200.0
2006-07-25 15:00:00,9.99,10.07,9.99,10.06,1071200.0,7.7768,7.8391,7.7768,7.8313,1071200.0
2006-07-25 15:30:00,10.06,10.09,10.04,10.05,1408800.0,7.8313,7.8546,7.8157,7.8235,1408800.0
2006-07-26 09:30:00,10.0,10.01,9.95,9.96,1421600.0,7.7846,7.7923,7.7456,7.7534,1421600.0
2006-07-26 10:00:00,9.96,9.97,9.94,9.95,1071200.0,7.7534,7.7612,7.7379,7.7456,1071200.0
2006-07-26 10:30:00,9.95,9.95,9.91,9.91,785600.0,7.7456,7.7456,7.7145,7.7145,785600.0
2006-07-26 11:00:00,9.91,9.95,9.91,9.93,1015200.0,7.7145,7.7456,7.7145,7.7301,1015200.0
2006-07-26 11:30:00,9.93,9.93,9.89,9.93,548800.0,7.7301,7.7301,7.6989,7.7301,548800.0
2006-07-26 12:00:00,9.94,9.98,9.93,9.93,416800.0,7.7379,7.769,7.7301,7.7301,416800.0
2006-07-26 12:30:00,9.93,9.94,9.93,9.93,380000.0,7.7301,7.7379,7.7301,7.7301,380000.0
2006-07-26 13:00:00,9.93,9.93,9.9,9.9,700800.0,7.7301,7.7301,7.7067,7.7067,700800.0
2006-07-26 13:30:00,9.9,9.93,9.9,9.92,566400.0,7.7067,7.7301,7.7067,7.7223,566400.0
2006-07-26 14:00:00,9.91,9.96,9.9,9.94,759200.0,7.7145,7.7534,7.7067,7.7379,759200.0
2006-07-26 14:30:00,9.94,9.98,9.94,9.97,762400.0,7.7379,7.769,7.7379,7.7612,762400.0
2006-07-26 15:00:00,9.97,9.97,9.94,9.97,840800.0,7.7612,7.7612,7.7379,7.7612,840800.0
2006-07-26 15:30:00,9.97,10.02,9.97,10.0,1556000.0,7.7612,7.8001,7.7612,7.7846,1556000.0
2006-07-27 09:30:00,10.06,10.16,10.05,10.08,1467200.0,7.8313,7.9091,7.8235,7.8468,1467200.0
2006-07-27 10:00:00,10.08,10.15,10.07,10.13,910400.0,7.8468,7.9013,7.8391,7.8858,910400.0
2006-07-27 10:30:00,10.13,10.13,10.0,10.01,1160000.0,7.8858,7.8858,7.7846,7.7923,1160000.0
2006-07-27 11:00:00,10.01,10.02,9.99,10.02,746400.0,7.7923,7.8001,7.7768,7.8001,746400.0
2006-07-27 11:30:00,10.02,10.03,9.97,9.97,661600.0,7.8001,7.8079,7.7612,7.7612,661600.0
2006-07-27 12:00:00,9.97,10.01,9.97,9.99,492000.0,7.7612,7.7923,7.7612,7.7768,492000.0
2006-07-27 12:30:00,9.98,9.99,9.97,9.98,365600.0,7.769,7.7768,7.7612,7.769,365600.0
2006-07-27 13:00:00,9.98,9.98,9.95,9.97,472000.0,7.769,7.769,7.7456,7.7612,472000.0
2006-07-27 13:30:00,9.97,9.97,9.9,9.9,655200.0,7.7612,7.7612,7.7067,7.7067,655200.0
2006-07-27 14:00:00,9.9,9.9,9.88,9.89,530400.0,7.7067,7.7067,7.6912,7.6989,530400.0
2006-07-27 14:30:00,9.89,9.9,9.88,9.9,585600.0,7.6989,7.7067,7.6912,7.7067,585600.0
2006-07-27 15:00:00,9.9,9.91,9.86,9.86,1161600.0,7.7067,7.7145,7.6756,7.6756,1161600.0
2006-07-27 15:30:00,9.86,9.89,9.83,9.86,2177600.0,7.6756,7.6989,7.6522,7.6756,2177600.0
2006-07-28 09:30:00,9.9,9.94,9.88,9.9,1816000.0,7.7067,7.7379,7.6912,7.7067,1816000.0
2006-07-28 10:00:00,9.9,9.9,9.83,9.87,1820000.0,7.7067,7.7067,7.6522,7.6834,1820000.0
2006-07-28 10:30:00,9.87,9.9,9.86,9.9,1148000.0,7.6834,7.7067,7.6756,7.7067,1148000.0
2006-07-28 11:00:00,9.9,9.98,9.9,9.98,1107200.0,7.7067,7.769,7.7067,7.769,1107200.0
2006-07-28 11:30:00,9.98,9.99,9.95,9.96,636800.0,7.769,7.7768,7.7456,7.7534,636800.0
2006-07-28 12:00:00,9.96,9.96,9.93,9.93,568800.0,7.7534,7.7534,7.7301,7.7301,568800.0
2006-07-28 12:30:00,9.93,9.96,9.93,9.95,645600.0,7.7301,7.7534,7.7301,7.7456,645600.0
2006-07-28 13:00:00,9.95,9.97,9.95,9.96,491200.0,7.7456,7.7612,7.7456,7.7534,491200.0
2006-07-28 13:30:00,9.96,9.96,9.94,9.96,533600.0,7.7534,7.7534,7.7379,7.7534,533600.0
2006-07-28 14:00:00,9.96,9.97,9.95,9.97,332000.0,7.7534,7.7612,7.7456,7.7612,332000.0
2006-07-28 14:30:00,9.97,10.02,9.97,10.02,970400.0,7.7612,7.8001,7.7612,7.8001,970400.0
2006-07-28 15:00:00,10.02,10.02,10.0,10.02,1321600.0,7.8001,7.8001,7.7846,7.8001,1321600.0
2006-07-28 15:30:00,10.02,10.03,9.99,9.99,2068000.0,7.8001,7.8079,7.7768,7.7768,2068000.0
2006-07-31 09:30:00,9.95,10.03,9.95,10.02,1179200.0,7.7456,7.8079,7.7456,7.8001,1179200.0
2006-07-31 10:00:00,10.03,10.03,9.95,9.97,1120800.0,7.8079,7.8079,7.7456,7.7612,1120800.0
2006-07-31 10:30:00,9.97,9.97,9.9,9.91,752000.0,7.7612,7.7612,7.7067,7.7145,752000.0
2006-07-31 11:00:00,9.91,9.91,9.87,9.87,887200.0,7.7145,7.7145,7.6834,7.6834,887200.0
2006-07-31 11:30:00,9.87,9.88,9.87,9.87,665600.0,7.6834,7.6912,7.6834,7.6834,665600.0
2006-07-31 12:00:00,9.87,9.87,9.85,9.87,612800.0,7.6834,7.6834,7.6678,7.6834,612800.0
2006-07-31 12:30:00,9.87,9.87,9.84,9.85,498400.0,7.6834,7.6834,7.66,7.6678,498400.0
2006-07-31 13:00:00,9.85,9.86,9.85,9.86,348000.0,7.6678,7.6756,7.6678,7.6756,348000.0
2006-07-31 13:30:00,9.86,9.86,9.83,9.84,1358400.0,7.6756,7.6756,7.6522,7.66,1358400.0
2006-07-31 14:00:00,9.83,9.86,9.82,9.85,1026400.0,7.6522,7.6756,7.6444,7.6678,1026400.0
2006-07-31 14:30:00,9.85,9.85,9.83,9.84,993600.0,7.6678,7.6678,7.6522,7.66,993600.0
2006-07-31 15:00:00,9.84,9.85,9.83,9.84,1673600.0,7.66,7.6678,7.6522,7.66,1673600.0
2006-07-31 15:30:00,9.84,9.89,9.83,9.87,2273600.0,7.66,7.6989,7.6522,7.6834,2273600.0
2006-08-01 09:30:00,9.88,9.96,9.82,9.84,1017600.0,7.6912,7.7534,7.6444,7.66,1017600.0
2006-08-01 10:00:00,9.84,9.86,9.81,9.84,730400.0,7.66,7.6756,7.6367,7.66,730400.0
2006-08-01 10:30:00,9.84,9.88,9.84,9.86,688800.0,7.66,7.6912,7.66,7.6756,688800.0
2006-08-01 11:00:00,9.86,9.88,9.85,9.87,360800.0,7.6756,7.6912,7.6678,7.6834,360800.0
2006-08-01 11:30:00,9.87,9.89,9.85,9.86,1278400.0,7.6834,7.6989,7.6678,7.6756,1278400.0
2006-08-01 12:00:00,9.86,9.87,9.86,9.86,2174400.0,7.6756,7.6834,7.6756,7.6756,2174400.0
2006-08-01 12:30:00,9.86,9.86,9.86,9.86,1706400.0,7.6756,7.6756,7.6756,7.6756,1706400.0
2006-08-01 13:00:00,9.86,9.86,9.81,9.81,1148800.0,7.6756,7.6756,7.6367,7.6367,1148800.0
2006-08-01 13:30:00,9.81,9.82,9.8,9.8,1268800.0,7.6367,7.6444,7.6289,7.6289,1268800.0
2006-08-01 14:00:00,9.8,9.81,9.79,9.8,3045600.0,7.6289,7.6367,7.6211,7.6289,3045600.0
2006-08-01 14:30:00,9.8,9.83,9.79,9.83,1289600.0,7.6289,7.6522,7.6211,7.6522,1289600.0
2006-08-01 15:00:00,9.83,9.83,9.82,9.82,884000.0,7.6522,7.6522,7.6444,7.6444,884000.0
2006-08-01 15:30:00,9.82,9.86,9.82,9.84,1520800.0,7.6444,7.6756,7.6444,7.66,1520800.0
2006-08-02 09:30:00,9.85,9.89,9.81,9.81,3084000.0,7.6678,7.6989,7.6367,7.6367,3084000.0
2006-08-02 10:00:00,9.81,9.82,9.78,9.78,1684000.0,7.6367,7.6444,7.6133,7.6133,1684000.0
2006-08-02 10:30:00,9.78,9.79,9.76,9.77,2084000.0,7.6133,7.6211,7.5977,7.6055,2084000.0
2006-08-02 11:00:00,9.77,9.78,9.76,9.77,3532800.0,7.6055,7.6133,7.5977,7.6055,3532800.0
2006-08-02 11:30:00,9.77,9.78,9.77,9.77,2208000.0,7.6055,7.6133,7.6055,7.6055,2208000.0
2006-08-02 12:00:00,9.77,9.78,9.76,9.78,823200.0,7.6055,7.6133,7.5977,7.6133,823200.0
2006-08-02 12:30:00,9.78,9.78,9.76,9.77,299200.0,7.6133,7.6133,7.5977,7.6055,299200.0
2006-08-02 13:00:00,9.77,9.78,9.76,9.77,779200.0,7.6055,7.6133,7.5977,7.6055,779200.0
2006-08-02 13:30:00,9.77,9.78,9.77,9.78,775200.0,7.6055,7.6133,7.6055,7.6133,775200.0
2006-08-02 14:00:00,9.78,9.79,9.76,9.76,1282400.0,7.6133,7.6211,7.5977,7.5977,1282400.0
2006-08-02 14:30:00,9.76,9.77,9.75,9.77,2866400.0,7.5977,7.6055,7.59,7.6055,2866400.0
2006-08-02 15:00:00,9.77,9.84,9.76,9.77,1870400.0,7.6055,7.66,7.5977,7.6055,1870400.0
2006-08-02 15:30:00,9.77,9.78,9.76,9.77,3600800.0,7.6055,7.6133,7.5977,7.6055,3600800.0
2006-08-03 09:30:00,9.71,9.73,9.69,9.72,3720000.0,7.5588,7.5744,7.5432,7.5666,3720000.0
2006-08-03 10:00:00,9.72,9.73,9.7,9.72,5176000.0,7.5666,7.5744,7.551,7.5666,5176000.0
2006-08-03 10:30:00,9.72,9.72,9.71,9.72,2838400.0,7.5666,7.5666,7.5588,7.5666,2838400.0
2006-08-03 11:00:00,9.72,9.72,9.71,9.72,1235200.0,7.5666,7.5666,7.5588,7.5666,1235200.0
2006-08-03 11:30:00,9.72,9.72,9.62,9.63,4842400.0,7.5666,7.5666,7.4888,7.4965,4842400.0
2006-08-03 12:00:00,9.63,9.69,9.63,9.69,3720000.0,7.4965,7.5432,7.4965,7.5432,3720000.0
2006-08-03 12:30:00,9.69,9.72,9.69,9.7,1428800.0,7.5432,7.5666,7.5432,7.551,1428800.0
2006-08-03 13:00:00,9.71,9.75,9.71,9.73,989600.0,7.5588,7.59,7.5588,7.5744,989600.0
2006-08-03 13:30:00,9.73,9.74,9.72,9.74,903200.0,7.5744,7.5822,7.5666,7.5822,903200.0
2006-08-03 14:00:00,9.74,9.77,9.74,9.76,1151200.0,7.5822,7.6055,7.5822,7.5977,1151200.0
2006-08-03 14:30:00,9.76,9.79,9.74,9.78,1634400.0,7.5977,7.6211,7.5822,7.6133,1634400.0
2006-08-03 15:00:00,9.78,9.78,9.76,9.78,1580000.0,7.6133,7.6133,7.5977,7.6133,1580000.0
2006-08-03 15:30:00,9.78,9.79,9.76,9.76,1647200.0,7.6133,7.6211,7.5977,7.5977,1647200.0
2006-08-04 09:30:00,9.81,9.87,9.81,9.86,2729600.0,7.6367,7.6834,7.6367,7.6756,2729600.0
2006-08-04 10:00:00,9.87,9.89,9.83,9.84,1563200.0,7.6834,7.6989,7.6522,7.66,1563200.0
2006-08-04 10:30:00,9.84,9.85,9.8,9.8,2993600.0,7.66,7.6678,7.6289,7.6289,2993600.0
2006-08-04 11:00:00,9.8,9.81,9.79,9.81,1350400.0,7.6289,7.6367,7.6211,7.6367,1350400.0
2006-08-04 11:30:00,9.8,9.81,9.78,9.78,1171200.0,7.6289,7.6367,7.6133,7.6133,1171200.0
2006-08-04 12:00:00,9.78,9.8,9.77,9.78,1259200.0,7.6133,7.6289,7.6055,7.6133,1259200.0
2006-08-04 12:30:00,9.78,9.79,9.78,9.78,902400.0,7.6133,7.6211,7.6133,7.6133,902400.0
2006-08-04 13:00:00,9.78,9.8,9.78,9.78,1019200.0,7.6133,7.6289,7.6133,7.6133,1019200.0
2006-08-04 13:30:00,9.78,9.79,9.75,9.77,835200.0,7.6133,7.6211,7.59,7.6055,835200.0
2006-08-04 14:00:00,9.76,9.78,9.75,9.77,826400.0,7.5977,7.6133,7.59,7.6055,826400.0
2006-08-04 14:30:00,9.77,9.79,9.77,9.78,551200.0,7.6055,7.6211,7.6055,7.6133,551200.0
2006-08-04 15:00:00,9.78,9.82,9.78,9.82,1141600.0,7.6133,7.6444,7.6133,7.6444,1141600.0
2006-08-04 15:30:00,9.82,9.83,9.81,9.82,1304000.0,7.6444,7.6522,7.6367,7.6444,1304000.0
2006-08-07 09:30:00,9.78,9.79,9.67,9.68,3673600.0,7.6133,7.6211,7.5277,7.5355,3673600.0
2006-08-07 10:00:00,9.68,9.68,9.62,9.65,4161600.0,7.5355,7.5355,7.4888,7.5121,4161600.0
2006-08-07 10:30:00,9.65,9.7,9.63,9.64,2331200.0,7.5121,7.551,7.4965,7.5043,2331200.0
2006-08-07 11:00:00,9.65,9.68,9.64,9.66,1158400.0,7.5121,7.5355,7.5043,7.5199,1158400.0
2006-08-07 11:30:00,9.66,9.68,9.66,9.68,864000.0,7.5199,7.5355,7.5199,7.5355,864000.0
2006-08-07 12:00:00,9.68,9.69,9.65,9.67,652000.0,7.5355,7.5432,7.5121,7.5277,652000.0
2006-08-07 12:30:00,9.67,9.71,9.67,9.69,832000.0,7.5277,7.5588,7.5277,7.5432,832000.0
2006-08-07 13:00:00,9.69,9.7,9.68,9.7,476000.0,7.5432,7.551,7.5355,7.551,476000.0
2006-08-07 13:30:00,9.7,9.7,9.68,9.68,665600.0,7.551,7.551,7.5355,7.5355,665600.0
2006-08-07 14:00:00,9.68,9.7,9.68,9.69,749600.0,7.5355,7.551,7.5355,7.5432,749600.0
2006-08-07 14:30:00,9.69,9.72,9.68,9.72,787200.0,7.5432,7.5666,7.5355,7.5666,787200.0
2006-08-07 15:00:00,9.72,9.73,9.7,9.73,1047200.0,7.5666,7.5744,7.551,7.5744,1047200.0
2006-08-07 15:30:00,9.73,9.75,9.72,9.74,1515200.0,7.5744,7.59,7.5666,7.5822,1515200.0
2006-08-08 09:30:00,9.79,9.87,9.75,9.81,1834400.0,7.6211,7.6834,7.59,7.6367,1834400.0
2006-08-08 10:00:00,9.81,9.82,9.78,9.8,1810400.0,7.6367,7.6444,7.6133,7.6289,1810400.0
2006-08-08 10:30:00,9.8,9.81,9.78,9.81,649600.0,7.6289,7.6367,7.6133,7.6367,649600.0
2006-08-08 11:00:00,9.81,9.81,9.78,9.8,869600.0,7.6367,7.6367,7.6133,7.6289,869600.0
2006-08-08 11:30:00,9.8,9.8,9.78,9.79,1032800.0,7.6289,7.6289,7.6133,7.6211,1032800.0
2006-08-08 12:00:00,9.79,9.8,9.78,9.78,378400.0,7.6211,7.6289,7.6133,7.6133,378400.0
2006-08-08 12:30:00,9.78,9.79,9.77,9.77,712000.0,7.6133,7.6211,7.6055,7.6055,712000.0
2006-08-08 13:00:00,9.77,9.77,9.74,9.74,815200.0,7.6055,7.6055,7.5822,7.5822,815200.0
2006-08-08 13:30:00,9.74,9.75,9.72,9.72,698400.0,7.5822,7.59,7.5666,7.5666,698400.0
2006-08-08 14:00:00,9.72,9.77,9.67,9.69,1492800.0,7.5666,7.6055,7.5277,7.5432,1492800.0
2006-08-08 14:30:00,9.7,9.7,9.64,9.66,1655200.0,7.551,7.551,7.5043,7.5199,1655200.0
2006-08-08 15:00:00,9.66,9.67,9.61,9.61,1541600.0,7.5199,7.5277,7.481,7.481,1541600.0
2006-08-08 15:30:00,9.61,9.65,9.58,9.64,2121600.0,7.481,7.5121,7.4576,7.5043,2121600.0
2006-08-09 09:30:00,9.66,9.71,9.6,9.66,1508000.0,7.5199,7.5588,7.4732,7.5199,1508000.0
2006-08-09 10:00:00,9.66,9.67,9.63,9.63,1478400.0,7.5199,7.5277,7.4965,7.4965,1478400.0
2006-08-09 10:30:00,9.63,9.64,9.62,9.63,1298400.0,7.4965,7.5043,7.4888,7.4965,1298400.0
2006-08-09 11:00:00,9.63,9.65,9.63,9.65,762400.0,7.4965,7.5121,7.4965,7.5121,762400.0
2006-08-09 11:30:00,9.64,9.65,9.63,9.63,968000.0,7.5043,7.5121,7.4965,7.4965,968000.0
2006-08-09 12:00:00,9.63,9.67,9.63,9.64,836000.0,7.4965,7.5277,7.4965,7.5043,836000.0
2006-08-09 12:30:00,9.64,9.64,9.62,9.63,1111200.0,7.5043,7.5043,7.4888,7.4965,1111200.0
2006-08-09 13:00:00,9.63,9.64,9.62,9.64,572000.0,7.4965,7.5043,7.4888,7.5043,572000.0
2006-08-09 13:30:00,9.64,9.64,9.61,9.62,529600.0,7.5043,7.5043,7.481,7.4888,529600.0
2006-08-09 14:00:00,9.62,9.64,9.62,9.62,720800.0,7.4888,7.5043,7.4888,7.4888,720800.0
2006-08-09 14:30:00,9.62,9.63,9.59,9.59,1271200.0,7.4888,7.4965,7.4654,7.4654,1271200.0
2006-08-09 15:00:00,9.59,9.61,9.59,9.6,1246400.0,7.4654,7.481,7.4654,7.4732,1246400.0
2006-08-09 15:30:00,9.6,9.63,9.6,9.61,1640800.0,7.4732,7.4965,7.4732,7.481,1640800.0
2006-08-10 09:30:00,9.58,9.61,9.51,9.52,2903200.0,7.4576,7.481,7.4031,7.4109,2903200.0
2006-08-10 10:00:00,9.51,9.54,9.47,9.48,2079200.0,7.4031,7.4265,7.372,7.3798,2079200.0
2006-08-10 10:30:00,9.48,9.49,9.44,9.46,2437600.0,7.3798,7.3876,7.3486,7.3642,2437600.0
2006-08-10 11:00:00,9.46,9.59,9.46,9.56,1499200.0,7.3642,7.4654,7.3642,7.442,1499200.0
2006-08-10 11:30:00,9.56,9.56,9.53,9.55,1159200.0,7.442,7.442,7.4187,7.4343,1159200.0
2006-08-10 12:00:00,9.56,9.56,9.53,9.53,1218400.0,7.442,7.442,7.4187,7.4187,1218400.0
2006-08-10 12:30:00,9.54,9.54,9.52,9.53,552000.0,7.4265,7.4265,7.4109,7.4187,552000.0
2006-08-10 13:00:00,9.53,9.53,9.51,9.52,773600.0,7.4187,7.4187,7.4031,7.4109,773600.0
2006-08-10 13:30:00,9.52,9.54,9.52,9.53,1225600.0,7.4109,7.4265,7.4109,7.4187,1225600.0
2006-08-10 14:00:00,9.53,9.54,9.52,9.53,1311200.0,7.4187,7.4265,7.4109,7.4187,1311200.0
2006-08-10 14:30:00,9.53,9.53,9.51,9.52,1328800.0,7.4187,7.4187,7.4031,7.4109,1328800.0
2006-08-10 15:00:00,9.52,9.52,9.49,9.49,1789600.0,7.4109,7.4109,7.3876,7.3876,1789600.0
2006-08-10 15:30:00,9.49,9.53,9.49,9.53,2408800.0,7.3876,7.4187,7.3876,7.4187,2408800.0
2006-08-11 09:30:00,9.56,9.56,9.53,9.54,2380000.0,7.442,7.442,7.4187,7.4265,2380000.0
2006-08-11 10:00:00,9.54,9.6,9.54,9.57,2052800.0,7.4265,7.4732,7.4265,7.4498,2052800.0
2006-08-11 10:30:00,9.56,9.57,9.55,9.57,4177600.0,7.442,7.4498,7.4343,7.4498,4177600.0
2006-08-11 11:00:00,9.56,9.57,9.55,9.56,1239200.0,7.442,7.4498,7.4343,7.442,1239200.0
2006-08-11 11:30:00,9.56,9.57,9.55,9.55,1766400.0,7.442,7.4498,7.4343,7.4343,1766400.0
2006-08-11 12:00:00,9.55,9.56,9.54,9.56,700000.0,7.4343,7.442,7.4265,7.442,700000.0
2006-08-11 12:30:00,9.56,9.57,9.55,9.56,488800.0,7.442,7.4498,7.4343,7.442,488800.0
2006-08-11 13:00:00,9.56,9.56,9.54,9.55,859200.0,7.442,7.442,7.4265,7.4343,859200.0
2006-08-11 13:30:00,9.55,9.56,9.54,9.56,995200.0,7.4343,7.442,7.4265,7.442,995200.0
2006-08-11 14:00:00,9.56,9.57,9.55,9.55,1292000.0,7.442,7.4498,7.4343,7.4343,1292000.0
2006-08-11 14:30:00,9.55,9.57,9.55,9.56,1357600.0,7.4343,7.4498,7.4343,7.442,1357600.0
2006-08-11 15:00:00,9.56,9.57,9.56,9.57,1432000.0,7.442,7.4498,7.442,7.4498,1432000.0
2006-08-11 15:30:00,9.57,9.58,9.56,9.56,2263200.0,7.4498,7.4576,7.442,7.442,2263200.0
2006-08-14 09:30:00,9.63,9.7,9.63,9.68,2510400.0,7.4965,7.551,7.4965,7.5355,2510400.0
2006-08-14 10:00:00,9.68,9.69,9.65,9.65,1435200.0,7.5355,7.5432,7.5121,7.5121,1435200.0
2006-08-14 10:30:00,9.66,9.66,9.64,9.65,1159200.0,7.5199,7.5199,7.5043,7.5121,1159200.0
2006-08-14 11:00:00,9.65,9.68,9.65,9.65,774400.0,7.5121,7.5355,7.5121,7.5121,774400.0
2006-08-14 11:30:00,9.65,9.69,9.65,9.68,862400.0,7.5121,7.5432,7.5121,7.5355,862400.0
2006-08-14 12:00:00,9.68,9.7,9.66,9.69,784000.0,7.5355,7.551,7.5199,7.5432,784000.0
2006-08-14 12:30:00,9.69,9.69,9.67,9.67,488800.0,7.5432,7.5432,7.5277,7.5277,488800.0
2006-08-14 13:00:00,9.67,9.68,9.67,9.68,588800.0,7.5277,7.5355,7.5277,7.5355,588800.0
2006-08-14 13:30:00,9.68,9.7,9.68,9.69,594400.0,7.5355,7.551,7.5355,7.5432,594400.0
2006-08-14 14:00:00,9.69,9.7,9.66,9.67,712800.0,7.5432,7.551,7.5199,7.5277,712800.0
2006-08-14 14:30:00,9.68,9.69,9.64,9.65,809600.0,7.5355,7.5432,7.5043,7.5121,809600.0
2006-08-14 15:00:00,9.65,9.65,9.62,9.64,987200.0,7.5121,7.5121,7.4888,7.5043,987200.0
2006-08-14 15:30:00,9.64,9.66,9.63,9.64,1463200.0,7.5043,7.5199,7.4965,7.5043,1463200.0
2006-08-15 09:30:00,9.68,9.69,9.61,9.65,2699200.0,7.5355,7.5432,7.481,7.5121,2699200.0
2006-08-15 10:00:00,9.65,9.66,9.62,9.64,1390400.0,7.5121,7.5199,7.4888,7.5043,1390400.0
2006-08-15 10:30:00,9.63,9.69,9.63,9.67,2327200.0,7.4965,7.5432,7.4965,7.5277,2327200.0
2006-08-15 11:00:00,9.67,9.68,9.63,9.64,1529600.0,7.5277,7.5355,7.4965,7.5043,1529600.0
2006-08-15 11:30:00,9.64,9.67,9.63,9.67,1704000.0,7.5043,7.5277,7.4965,7.5277,1704000.0
2006-08-15 12:00:00,9.67,9.68,9.66,9.67,1364000.0,7.5277,7.5355,7.5199,7.5277,1364000.0
2006-08-15 12:30:00,9.67,9.71,9.66,9.69,860800.0,7.5277,7.5588,7.5199,7.5432,860800.0
2006-08-15 13:00:00,9.69,9.72,9.67,9.69,849600.0,7.5432,7.5666,7.5277,7.5432,849600.0
2006-08-15 13:30:00,9.69,9.7,9.68,9.69,1323200.0,7.5432,7.551,7.5355,7.5432,1323200.0
2006-08-15 14:00:00,9.7,9.72,9.68,9.71,1318400.0,7.551,7.5666,7.5355,7.5588,1318400.0
2006-08-15 14:30:00,9.71,9.71,9.69,9.71,1316800.0,7.5588,7.5588,7.5432,7.5588,1316800.0
2006-08-15 15:00:00,9.71,9.72,9.69,9.71,1400000.0,7.5588,7.5666,7.5432,7.5588,1400000.0
2006-08-15 15:30:00,9.71,9.72,9.69,9.71,2521600.0,7.5588,7.5666,7.5432,7.5588,2521600.0
2006-08-16 09:30:00,9.75,9.75,9.56,9.6,2033600.0,7.59,7.59,7.442,7.4732,2033600.0
2006-08-16 10:00:00,9.6,9.62,9.58,9.62,2616000.0,7.4732,7.4888,7.4576,7.4888,2616000.0
2006-08-16 10:30:00,9.62,9.65,9.6,9.63,2019200.0,7.4888,7.5121,7.4732,7.4965,2019200.0
2006-08-16 11:00:00,9.63,9.65,9.63,9.63,1369600.0,7.4965,7.5121,7.4965,7.4965,1369600.0
2006-08-16 11:30:00,9.63,9.66,9.63,9.65,891200.0,7.4965,7.5199,7.4965,7.5121,891200.0
2006-08-16 12:00:00,9.65,9.7,9.65,9.68,726400.0,7.5121,7.551,7.5121,7.5355,726400.0
2006-08-16 12:30:00,9.68,9.69,9.66,9.67,629600.0,7.5355,7.5432,7.5199,7.5277,629600.0
2006-08-16 13:00:00,9.67,9.69,9.67,9.68,1228000.0,7.5277,7.5432,7.5277,7.5355,1228000.0
2006-08-16 13:30:00,9.68,9.68,9.65,9.67,2788000.0,7.5355,7.5355,7.5121,7.5277,2788000.0
2006-08-16 14:00:00,9.67,9.69,9.67,9.69,1765600.0,7.5277,7.5432,7.5277,7.5432,1765600.0
2006-08-16 14:30:00,9.69,9.74,9.69,9.72,1860000.0,7.5432,7.5822,7.5432,7.5666,1860000.0
2006-08-16 15:00:00,9.72,9.73,9.7,9.72,2916000.0,7.5666,7.5744,7.551,7.5666,2916000.0
2006-08-16 15:30:00,9.72,9.72,9.71,9.71,3848800.0,7.5666,7.5666,7.5588,7.5588,3848800.0
2006-08-17 09:30:00,9.7,9.72,9.67,9.71,1459200.0,7.551,7.5666,7.5277,7.5588,1459200.0
2006-08-17 10:00:00,9.71,9.72,9.67,9.67,2084800.0,7.5588,7.5666,7.5277,7.5277,2084800.0
2006-08-17 10:30:00,9.67,9.68,9.64,9.64,1052000.0,7.5277,7.5355,7.5043,7.5043,1052000.0
2006-08-17 11:00:00,9.65,9.65,9.62,9.63,1340000.0,7.5121,7.5121,7.4888,7.4965,1340000.0
2006-08-17 11:30:00,9.63,9.65,9.61,9.61,921600.0,7.4965,7.5121,7.481,7.481,921600.0
2006-08-17 12:00:00,9.61,9.63,9.58,9.61,1494400.0,7.481,7.4965,7.4576,7.481,1494400.0
2006-08-17 12:30:00,9.61,9.63,9.61,9.62,579200.0,7.481,7.4965,7.481,7.4888,579200.0
2006-08-17 13:00:00,9.63,9.63,9.62,9.62,463200.0,7.4965,7.4965,7.4888,7.4888,463200.0
2006-08-17 13:30:00,9.62,9.62,9.59,9.59,765600.0,7.4888,7.4888,7.4654,7.4654,765600.0
2006-08-17 14:00:00,9.59,9.59,9.56,9.56,2577600.0,7.4654,7.4654,7.442,7.442,2577600.0
2006-08-17 14:30:00,9.56,9.58,9.55,9.57,1705600.0,7.442,7.4576,7.4343,7.4498,1705600.0
2006-08-17 15:00:00,9.57,9.63,9.57,9.62,1824800.0,7.4498,7.4965,7.4498,7.4888,1824800.0
2006-08-17 15:30:00,9.62,9.62,9.61,9.62,2464800.0,7.4888,7.4888,7.481,7.4888,2464800.0
2006-08-18 09:30:00,9.61,9.61,9.54,9.55,2644000.0,7.481,7.481,7.4265,7.4343,2644000.0
2006-08-18 10:00:00,9.55,9.56,9.54,9.54,2032000.0,7.4343,7.442,7.4265,7.4265,2032000.0
2006-08-18 10:30:00,9.54,9.6,9.54,9.6,2117600.0,7.4265,7.4732,7.4265,7.4732,2117600.0
2006-08-18 11:00:00,9.6,9.63,9.59,9.61,3046400.0,7.4732,7.4965,7.4654,7.481,3046400.0
2006-08-18 11:30:00,9.61,9.62,9.6,9.61,832000.0,7.481,7.4888,7.4732,7.481,832000.0
2006-08-18 12:00:00,9.61,9.61,9.59,9.61,954400.0,7.481,7.481,7.4654,7.481,954400.0
2006-08-18 12:30:00,9.61,9.61,9.57,9.57,977600.0,7.481,7.481,7.4498,7.4498,977600.0
2006-08-18 13:00:00,9.57,9.59,9.56,9.58,644000.0,7.4498,7.4654,7.442,7.4576,644000.0
2006-08-18 13:30:00,9.58,9.6,9.58,9.6,651200.0,7.4576,7.4732,7.4576,7.4732,651200.0
2006-08-18 14:00:00,9.6,9.63,9.59,9.6,787200.0,7.4732,7.4965,7.4654,7.4732,787200.0
2006-08-18 14:30:00,9.6,9.62,9.6,9.6,711200.0,7.4732,7.4888,7.4732,7.4732,711200.0
2006-08-18 15:00:00,9.6,9.6,9.58,9.59,757600.0,7.4732,7.4732,7.4576,7.4654,757600.0
2006-08-18 15:30:00,9.59,9.6,9.59,9.59,1237600.0,7.4654,7.4732,7.4654,7.4654,1237600.0
2006-08-21 09:30:00,9.59,9.63,9.57,9.59,923200.0,7.4654,7.4965,7.4498,7.4654,923200.0
2006-08-21 10:00:00,9.59,9.63,9.59,9.61,820000.0,7.4654,7.4965,7.4654,7.481,820000.0
2006-08-21 10:30:00,9.61,9.63,9.6,9.62,883200.0,7.481,7.4965,7.4732,7.4888,883200.0
2006-08-21 11:00:00,9.62,9.63,9.62,9.62,846400.0,7.4888,7.4965,7.4888,7.4888,846400.0
2006-08-21 11:30:00,9.62,9.62,9.58,9.59,525600.0,7.4888,7.4888,7.4576,7.4654,525600.0
2006-08-21 12:00:00,9.59,9.6,9.58,9.59,557600.0,7.4654,7.4732,7.4576,7.4654,557600.0
2006-08-21 12:30:00,9.59,9.61,9.58,9.6,648000.0,7.4654,7.481,7.4576,7.4732,648000.0
2006-08-21 13:00:00,9.6,9.61,9.6,9.61,380800.0,7.4732,7.481,7.4732,7.481,380800.0
2006-08-21 13:30:00,9.61,9.61,9.58,9.59,637600.0,7.481,7.481,7.4576,7.4654,637600.0
2006-08-21 14:00:00,9.59,9.61,9.58,9.58,739200.0,7.4654,7.481,7.4576,7.4576,739200.0
2006-08-21 14:30:00,9.58,9.6,9.56,9.59,640000.0,7.4576,7.4732,7.442,7.4654,640000.0
2006-08-21 15:00:00,9.6,9.6,9.58,9.59,672000.0,7.4732,7.4732,7.4576,7.4654,672000.0
2006-08-21 15:30:00,9.59,9.61,9.58,9.61,1050400.0,7.4654,7.481,7.4576,7.481,1050400.0
2006-08-22 09:30:00,9.62,9.68,9.61,9.65,1645600.0,7.4888,7.5355,7.481,7.5121,1645600.0
2006-08-22 10:00:00,9.65,9.67,9.65,9.66,936800.0,7.5121,7.5277,7.5121,7.5199,936800.0
2006-08-22 10:30:00,9.66,9.71,9.65,9.68,1109600.0,7.5199,7.5588,7.5121,7.5355,1109600.0
2006-08-22 11:00:00,9.68,9.7,9.68,9.7,732800.0,7.5355,7.551,7.5355,7.551,732800.0
2006-08-22 11:30:00,9.7,9.7,9.67,9.67,730400.0,7.551,7.551,7.5277,7.5277,730400.0
2006-08-22 12:00:00,9.67,9.68,9.65,9.66,764000.0,7.5277,7.5355,7.5121,7.5199,764000.0
2006-08-22 12:30:00,9.66,9.67,9.66,9.66,366400.0,7.5199,7.5277,7.5199,7.5199,366400.0
2006-08-22 13:00:00,9.66,9.66,9.62,9.63,832000.0,7.5199,7.5199,7.4888,7.4965,832000.0
2006-08-22 13:30:00,9.63,9.64,9.6,9.61,671200.0,7.4965,7.5043,7.4732,7.481,671200.0
2006-08-22 14:00:00,9.61,9.62,9.6,9.62,527200.0,7.481,7.4888,7.4732,7.4888,527200.0
2006-08-22 14:30:00,9.62,9.63,9.61,9.63,741600.0,7.4888,7.4965,7.481,7.4965,741600.0
2006-08-22 15:00:00,9.63,9.64,9.61,9.61,811200.0,7.4965,7.5043,7.481,7.481,811200.0
2006-08-22 15:30:00,9.61,9.61,9.6,9.61,1831200.0,7.481,7.481,7.4732,7.481,1831200.0
2006-08-23 09:30:00,9.6,9.63,9.59,9.6,1330400.0,7.4732,7.4965,7.4654,7.4732,1330400.0
2006-08-23 10:00:00,9.6,9.61,9.58,9.6,1100800.0,7.4732,7.481,7.4576,7.4732,1100800.0
2006-08-23 10:30:00,9.59,9.61,9.59,9.59,693600.0,7.4654,7.481,7.4654,7.4654,693600.0
2006-08-23 11:00:00,9.59,9.6,9.58,9.59,606400.0,7.4654,7.4732,7.4576,7.4654,606400.0
2006-08-23 11:30:00,9.59,9.6,9.58,9.6,719200.0,7.4654,7.4732,7.4576,7.4732,719200.0
2006-08-23 12:00:00,9.6,9.61,9.59,9.6,764000.0,7.4732,7.481,7.4654,7.4732,764000.0
2006-08-23 12:30:00,9.6,9.61,9.59,9.61,718400.0,7.4732,7.481,7.4654,7.481,718400.0
2006-08-23 13:00:00,9.6,9.61,9.6,9.61,466400.0,7.4732,7.481,7.4732,7.481,466400.0
2006-08-23 13:30:00,9.61,9.62,9.6,9.61,943200.0,7.481,7.4888,7.4732,7.481,943200.0
2006-08-23 14:00:00,9.61,9.61,9.6,9.6,616000.0,7.481,7.481,7.4732,7.4732,616000.0
2006-08-23 14:30:00,9.6,9.62,9.6,9.61,570400.0,7.4732,7.4888,7.4732,7.481,570400.0
2006-08-23 15:00:00,9.61,9.62,9.61,9.61,794400.0,7.481,7.4888,7.481,7.481,794400.0
2006-08-23 15:30:00,9.61,9.63,9.61,9.61,1790400.0,7.481,7.4965,7.481,7.481,1790400.0
2006-08-24 09:30:00,9.6,9.64,9.55,9.57,1741600.0,7.4732,7.5043,7.4343,7.4498,1741600.0
2006-08-24 10:00:00,9.57,9.61,9.57,9.6,1375200.0,7.4498,7.481,7.4498,7.4732,1375200.0
2006-08-24 10:30:00,9.6,9.6,9.58,9.59,1593600.0,7.4732,7.4732,7.4576,7.4654,1593600.0
2006-08-24 11:00:00,9.59,9.61,9.59,9.61,911200.0,7.4654,7.481,7.4654,7.481,911200.0
2006-08-24 11:30:00,9.61,9.61,9.59,9.6,612000.0,7.481,7.481,7.4654,7.4732,612000.0
2006-08-24 12:00:00,9.6,9.61,9.59,9.61,664000.0,7.4732,7.481,7.4654,7.481,664000.0
2006-08-24 12:30:00,9.6,9.6,9.58,9.59,578400.0,7.4732,7.4732,7.4576,7.4654,578400.0
2006-08-24 13:00:00,9.59,9.6,9.58,9.6,537600.0,7.4654,7.4732,7.4576,7.4732,537600.0
2006-08-24 13:30:00,9.6,9.6,9.58,9.59,514400.0,7.4732,7.4732,7.4576,7.4654,514400.0
2006-08-24 14:00:00,9.59,9.6,9.59,9.6,504000.0,7.4654,7.4732,7.4654,7.4732,504000.0
2006-08-24 14:30:00,9.6,9.61,9.6,9.61,386400.0,7.4732,7.481,7.4732,7.481,386400.0
2006-08-24 15:00:00,9.61,9.61,9.59,9.61,1203200.0,7.481,7.481,7.4654,7.481,1203200.0
2006-08-24 15:30:00,9.61,9.62,9.59,9.6,1106400.0,7.481,7.4888,7.4654,7.4732,1106400.0
2006-08-25 09:30:00,9.6,9.6,9.56,9.59,2905600.0,7.4732,7.4732,7.442,7.4654,2905600.0
2006-08-25 10:00:00,9.59,9.59,9.57,9.59,1198400.0,7.4654,7.4654,7.4498,7.4654,1198400.0
2006-08-25 10:30:00,9.59,9.59,9.55,9.55,1097600.0,7.4654,7.4654,7.4343,7.4343,1097600.0
2006-08-25 11:00:00,9.55,9.56,9.54,9.56,1096000.0,7.4343,7.442,7.4265,7.442,1096000.0
2006-08-25 11:30:00,9.56,9.56,9.55,9.56,515200.0,7.442,7.442,7.4343,7.442,515200.0
2006-08-25 12:00:00,9.55,9.58,9.55,9.58,518400.0,7.4343,7.4576,7.4343,7.4576,518400.0
2006-08-25 12:30:00,9.58,9.59,9.58,9.59,596000.0,7.4576,7.4654,7.4576,7.4654,596000.0
2006-08-25 13:00:00,9.59,9.6,9.56,9.6,611200.0,7.4654,7.4732,7.442,7.4732,611200.0
2006-08-25 13:30:00,9.6,9.62,9.59,9.61,528800.0,7.4732,7.4888,7.4654,7.481,528800.0
2006-08-25 14:00:00,9.61,9.62,9.59,9.62,668000.0,7.481,7.4888,7.4654,7.4888,668000.0
2006-08-25 14:30:00,9.61,9.62,9.6,9.61,632000.0,7.481,7.4888,7.4732,7.481,632000.0
2006-08-25 15:00:00,9.61,9.62,9.59,9.6,483200.0,7.481,7.4888,7.4654,7.4732,483200.0
2006-08-25 15:30:00,9.6,9.61,9.59,9.6,1110400.0,7.4732,7.481,7.4654,7.4732,1110400.0
2006-08-28 09:30:00,9.62,9.74,9.61,9.72,1568800.0,7.4888,7.5822,7.481,7.5666,1568800.0
2006-08-28 10:00:00,9.72,9.73,9.71,9.72,1036000.0,7.5666,7.5744,7.5588,7.5666,1036000.0
2006-08-28 10:30:00,9.72,9.73,9.72,9.72,996000.0,7.5666,7.5744,7.5666,7.5666,996000.0
2006-08-28 11:00:00,9.72,9.73,9.72,9.72,938400.0,7.5666,7.5744,7.5666,7.5666,938400.0
2006-08-28 11:30:00,9.72,9.72,9.71,9.72,1020800.0,7.5666,7.5666,7.5588,7.5666,1020800.0
2006-08-28 12:00:00,9.72,9.73,9.72,9.72,685600.0,7.5666,7.5744,7.5666,7.5666,685600.0
2006-08-28 12:30:00,9.72,9.72,9.71,9.71,431200.0,7.5666,7.5666,7.5588,7.5588,431200.0
2006-08-28 13:00:00,9.71,9.72,9.7,9.72,510400.0,7.5588,7.5666,7.551,7.5666,510400.0
2006-08-28 13:30:00,9.72,9.72,9.7,9.71,903200.0,7.5666,7.5666,7.551,7.5588,903200.0
2006-08-28 14:00:00,9.71,9.73,9.71,9.73,1033600.0,7.5588,7.5744,7.5588,7.5744,1033600.0
2006-08-28 14:30:00,9.73,9.73,9.71,9.73,900000.0,7.5744,7.5744,7.5588,7.5744,900000.0
2006-08-28 15:00:00,9.73,9.75,9.73,9.73,1124800.0,7.5744,7.59,7.5744,7.5744,1124800.0
2006-08-28 15:30:00,9.73,9.74,9.72,9.73,2080000.0,7.5744,7.5822,7.5666,7.5744,2080000.0
2006-08-29 09:30:00,9.72,9.99,9.72,9.96,3388000.0,7.5666,7.7768,7.5666,7.7534,3388000.0
2006-08-29 10:00:00,9.97,9.97,9.88,9.88,3555200.0,7.7612,7.7612,7.6912,7.6912,3555200.0
2006-08-29 10:30:00,9.89,9.9,9.88,9.89,2124800.0,7.6989,7.7067,7.6912,7.6989,2124800.0
2006-08-29 11:00:00,9.89,9.91,9.88,9.89,1182400.0,7.6989,7.7145,7.6912,7.6989,1182400.0
2006-08-29 11:30:00,9.89,9.9,9.88,9.89,1017600.0,7.6989,7.7067,7.6912,7.6989,1017600.0
2006-08-29 12:00:00,9.89,9.91,9.88,9.9,816000.0,7.6989,7.7145,7.6912,7.7067,816000.0
2006-08-29 12:30:00,9.9,9.91,9.89,9.9,794400.0,7.7067,7.7145,7.6989,7.7067,794400.0
2006-08-29 13:00:00,9.91,9.93,9.9,9.92,672000.0,7.7145,7.7301,7.7067,7.7223,672000.0
2006-08-29 13:30:00,9.93,9.95,9.92,9.94,1426400.0,7.7301,7.7456,7.7223,7.7379,1426400.0
2006-08-29 14:00:00,9.93,9.96,9.92,9.93,1644000.0,7.7301,7.7534,7.7223,7.7301,1644000.0
2006-08-29 14:30:00,9.93,9.93,9.9,9.91,1472800.0,7.7301,7.7301,7.7067,7.7145,1472800.0
2006-08-29 15:00:00,9.91,9.97,9.9,9.97,1673600.0,7.7145,7.7612,7.7067,7.7612,1673600.0
2006-08-29 15:30:00,9.97,10.01,9.97,10.0,4382400.0,7.7612,7.7923,7.7612,7.7846,4382400.0
2006-08-30 09:30:00,9.98,10.06,9.9,9.94,3480800.0,7.769,7.8313,7.7067,7.7379,3480800.0
2006-08-30 10:00:00,9.94,9.97,9.94,9.95,2077600.0,7.7379,7.7612,7.7379,7.7456,2077600.0
2006-08-30 10:30:00,9.95,9.97,9.94,9.94,2757600.0,7.7456,7.7612,7.7379,7.7379,2757600.0
2006-08-30 11:00:00,9.94,9.95,9.92,9.93,1040800.0,7.7379,7.7456,7.7223,7.7301,1040800.0
2006-08-30 11:30:00,9.94,9.95,9.93,9.94,1952800.0,7.7379,7.7456,7.7301,7.7379,1952800.0
2006-08-30 12:00:00,9.94,9.95,9.94,9.95,6501600.0,7.7379,7.7456,7.7379,7.7456,6501600.0
2006-08-30 12:30:00,9.95,9.95,9.94,9.95,549600.0,7.7456,7.7456,7.7379,7.7456,549600.0
2006-08-30 13:00:00,9.95,9.96,9.95,9.96,1001600.0,7.7456,7.7534,7.7456,7.7534,1001600.0
2006-08-30 13:30:00,9.96,9.97,9.96,9.97,627200.0,7.7534,7.7612,7.7534,7.7612,627200.0
2006-08-30 14:00:00,9.97,9.97,9.97,9.97,861600.0,7.7612,7.7612,7.7612,7.7612,861600.0
2006-08-30 14:30:00,9.97,9.98,9.92,9.94,1540800.0,7.7612,7.769,7.7223,7.7379,1540800.0
2006-08-30 15:00:00,9.94,9.97,9.94,9.97,1127200.0,7.7379,7.7612,7.7379,7.7612,1127200.0
2006-08-30 15:30:00,9.97,9.99,9.97,9.97,1657600.0,7.7612,7.7768,7.7612,7.7612,1657600.0
2006-08-31 09:30:00,9.97,10.03,9.97,10.02,1402400.0,7.7612,7.8079,7.7612,7.8001,1402400.0
2006-08-31 10:00:00,10.02,10.06,10.01,10.06,1267200.0,7.8001,7.8313,7.7923,7.8313,1267200.0
2006-08-31 10:30:00,10.06,10.07,10.05,10.06,1300800.0,7.8313,7.8391,7.8235,7.8313,1300800.0
2006-08-31 11:00:00,10.06,10.06,10.03,10.03,980800.0,7.8313,7.8313,7.8079,7.8079,980800.0
2006-08-31 11:30:00,10.04,10.05,10.03,10.04,772800.0,7.8157,7.8235,7.8079,7.8157,772800.0
2006-08-31 12:00:00,10.05,10.07,10.05,10.06,644800.0,7.8235,7.8391,7.8235,7.8313,644800.0
2006-08-31 12:30:00,10.06,10.07,10.05,10.07,1474400.0,7.8313,7.8391,7.8235,7.8391,1474400.0
2006-08-31 13:00:00,10.07,10.08,10.07,10.07,540800.0,7.8391,7.8468,7.8391,7.8391,540800.0
2006-08-31 13:30:00,10.07,10.08,10.07,10.08,501600.0,7.8391,7.8468,7.8391,7.8468,501600.0
2006-08-31 14:00:00,10.08,10.1,10.08,10.1,796800.0,7.8468,7.8624,7.8468,7.8624,796800.0
2006-08-31 14:30:00,10.1,10.11,10.09,10.1,640000.0,7.8624,7.8702,7.8546,7.8624,640000.0
2006-08-31 15:00:00,10.1,10.12,10.1,10.12,798400.0,7.8624,7.878,7.8624,7.878,798400.0
2006-08-31 15:30:00,10.12,10.12,10.09,10.1,3305600.0,7.878,7.878,7.8546,7.8624,3305600.0
2006-09-01 09:30:00,10.1,10.13,10.09,10.12,3084800.0,7.8624,7.8858,7.8546,7.878,3084800.0
2006-09-01 10:00:00,10.12,10.13,10.12,10.13,2048000.0,7.878,7.8858,7.878,7.8858,2048000.0
2006-09-01 10:30:00,10.13,10.16,10.13,10.16,1266400.0,7.8858,7.9091,7.8858,7.9091,1266400.0
2006-09-01 11:00:00,10.16,10.17,10.13,10.13,1075200.0,7.9091,7.9169,7.8858,7.8858,1075200.0
2006-09-01 11:30:00,10.13,10.14,10.13,10.14,588800.0,7.8858,7.8935,7.8858,7.8935,588800.0
2006-09-01 12:00:00,10.14,10.15,10.13,10.14,429600.0,7.8935,7.9013,7.8858,7.8935,429600.0
2006-09-01 12:30:00,10.14,10.16,10.14,10.15,542400.0,7.8935,7.9091,7.8935,7.9013,542400.0
2006-09-01 13:00:00,10.15,10.16,10.14,10.15,527200.0,7.9013,7.9091,7.8935,7.9013,527200.0
2006-09-01 13:30:00,10.15,10.16,10.15,10.15,549600.0,7.9013,7.9091,7.9013,7.9013,549600.0
2006-09-01 14:00:00,10.15,10.17,10.14,10.16,678400.0,7.9013,7.9169,7.8935,7.9091,678400.0
2006-09-01 14:30:00,10.17,10.17,10.15,10.16,1209600.0,7.9169,7.9169,7.9013,7.9091,1209600.0
2006-09-01 15:00:00,10.16,10.16,10.14,10.14,1144000.0,7.9091,7.9091,7.8935,7.8935,1144000.0
2006-09-01 15:30:00,10.14,10.15,10.14,10.15,1136000.0,7.8935,7.9013,7.8935,7.9013,1136000.0
2006-09-05 09:30:00,10.13,10.13,10.04,10.1,1747200.0,7.8858,7.8858,7.8157,7.8624,1747200.0
2006-09-05 10:00:00,10.1,10.12,10.1,10.11,1000800.0,7.8624,7.878,7.8624,7.8702,1000800.0
2006-09-05 10:30:00,10.1,10.13,10.1,10.12,1191200.0,7.8624,7.8858,7.8624,7.878,1191200.0
2006-09-05 11:00:00,10.12,10.13,10.11,10.12,2219200.0,7.878,7.8858,7.8702,7.878,2219200.0
2006-09-05 11:30:00,10.12,10.14,10.12,10.13,1012800.0,7.878,7.8935,7.878,7.8858,1012800.0
2006-09-05 12:00:00,10.13,10.13,10.12,10.13,481600.0,7.8858,7.8858,7.878,7.8858,481600.0
2006-09-05 12:30:00,10.13,10.13,10.12,10.12,467200.0,7.8858,7.8858,7.878,7.878,467200.0
2006-09-05 13:00:00,10.12,10.12,10.11,10.11,497600.0,7.878,7.878,7.8702,7.8702,497600.0
2006-09-05 13:30:00,10.11,10.13,10.11,10.12,1115200.0,7.8702,7.8858,7.8702,7.878,1115200.0
2006-09-05 14:00:00,10.12,10.16,10.12,10.15,624000.0,7.878,7.9091,7.878,7.9013,624000.0
2006-09-05 14:30:00,10.15,10.16,10.14,10.16,649600.0,7.9013,7.9091,7.8935,7.9091,649600.0
2006-09-05 15:00:00,10.16,10.17,10.16,10.16,1055200.0,7.9091,7.9169,7.9091,7.9091,1055200.0
2006-09-05 15:30:00,10.16,10.18,10.16,10.18,1324000.0,7.9091,7.9247,7.9091,7.9247,1324000.0
2006-09-06 09:30:00,10.16,10.16,10.09,10.11,1384000.0,7.9091,7.9091,7.8546,7.8702,1384000.0
2006-09-06 10:00:00,10.11,10.15,10.11,10.13,846400.0,7.8702,7.9013,7.8702,7.8858,846400.0
2006-09-06 10:30:00,10.13,10.13,10.11,10.12,621600.0,7.8858,7.8858,7.8702,7.878,621600.0
2006-09-06 11:00:00,10.12,10.14,10.11,10.14,892800.0,7.878,7.8935,7.8702,7.8935,892800.0
2006-09-06 11:30:00,10.14,10.14,10.13,10.13,303200.0,7.8935,7.8935,7.8858,7.8858,303200.0
2006-09-06 12:00:00,10.13,10.13,10.12,10.13,366400.0,7.8858,7.8858,7.878,7.8858,366400.0
2006-09-06 12:30:00,10.14,10.16,10.14,10.15,447200.0,7.8935,7.9091,7.8935,7.9013,447200.0
2006-09-06 13:00:00,10.14,10.16,10.14,10.16,368800.0,7.8935,7.9091,7.8935,7.9091,368800.0
2006-09-06 13:30:00,10.16,10.21,10.16,10.21,688800.0,7.9091,7.948,7.9091,7.948,688800.0
2006-09-06 14:00:00,10.21,10.22,10.19,10.2,1056800.0,7.948,7.9558,7.9325,7.9403,1056800.0
2006-09-06 14:30:00,10.2,10.2,10.14,10.15,793600.0,7.9403,7.9403,7.8935,7.9013,793600.0
2006-09-06 15:00:00,10.15,10.15,10.12,10.13,1320000.0,7.9013,7.9013,7.878,7.8858,1320000.0
2006-09-06 15:30:00,10.13,10.14,10.12,10.12,1363200.0,7.8858,7.8935,7.878,7.878,1363200.0
2006-09-07 09:30:00,10.12,10.12,9.99,10.11,1675200.0,7.9083,7.9083,7.8067,7.9005,1675200.0
2006-09-07 10:00:00,10.11,10.11,10.08,10.09,1096000.0,7.9005,7.9005,7.877,7.8848,1096000.0
2006-09-07 10:30:00,10.09,10.09,10.02,10.05,1049600.0,7.8848,7.8848,7.8301,7.8536,1049600.0
2006-09-07 11:00:00,10.05,10.09,10.05,10.06,996800.0,7.8536,7.8848,7.8536,7.8614,996800.0
2006-09-07 11:30:00,10.06,10.07,10.04,10.05,848000.0,7.8614,7.8692,7.8458,7.8536,848000.0
2006-09-07 12:00:00,10.05,10.06,10.05,10.05,754400.0,7.8536,7.8614,7.8536,7.8536,754400.0
2006-09-07 12:30:00,10.05,10.06,10.04,10.05,544800.0,7.8536,7.8614,7.8458,7.8536,544800.0
2006-09-07 13:00:00,10.05,10.06,10.05,10.06,384800.0,7.8536,7.8614,7.8536,7.8614,384800.0
2006-09-07 13:30:00,10.06,10.09,10.06,10.07,844800.0,7.8614,7.8848,7.8614,7.8692,844800.0
2006-09-07 14:00:00,10.07,10.08,10.06,10.08,849600.0,7.8692,7.877,7.8614,7.877,849600.0
2006-09-07 14:30:00,10.08,10.09,10.07,10.08,676800.0,7.877,7.8848,7.8692,7.877,676800.0
2006-09-07 15:00:00,10.08,10.09,10.07,10.09,1250400.0,7.877,7.8848,7.8692,7.8848,1250400.0
2006-09-07 15:30:00,10.08,10.08,10.06,10.08,2236800.0,7.877,7.877,7.8614,7.877,2236800.0
2006-09-08 09:30:00,10.1,10.12,10.09,10.12,1021600.0,7.8927,7.9083,7.8848,7.9083,1021600.0
2006-09-08 10:00:00,10.12,10.2,10.11,10.2,1266400.0,7.9083,7.9708,7.9005,7.9708,1266400.0
2006-09-08 10:30:00,10.2,10.21,10.18,10.21,1271200.0,7.9708,7.9786,7.9552,7.9786,1271200.0
2006-09-08 11:00:00,10.21,10.25,10.21,10.25,1030400.0,7.9786,8.0099,7.9786,8.0099,1030400.0
2006-09-08 11:30:00,10.25,10.25,10.09,10.24,883200.0,8.0099,8.0099,7.8848,8.0021,883200.0
2006-09-08 12:00:00,10.24,10.25,10.21,10.21,674400.0,8.0021,8.0099,7.9786,7.9786,674400.0
2006-09-08 12:30:00,10.21,10.22,10.21,10.22,516000.0,7.9786,7.9864,7.9786,7.9864,516000.0
2006-09-08 13:00:00,10.22,10.25,10.22,10.25,907200.0,7.9864,8.0099,7.9864,8.0099,907200.0
2006-09-08 13:30:00,10.24,10.24,10.22,10.24,812800.0,8.0021,8.0021,7.9864,8.0021,812800.0
2006-09-08 14:00:00,10.24,10.25,10.22,10.24,891200.0,8.0021,8.0099,7.9864,8.0021,891200.0
2006-09-08 14:30:00,10.24,10.25,10.24,10.25,1179200.0,8.0021,8.0099,8.0021,8.0099,1179200.0
2006-09-08 15:00:00,10.25,10.26,10.24,10.26,2814400.0,8.0099,8.0177,8.0021,8.0177,2814400.0
2006-09-08 15:30:00,10.26,10.26,10.24,10.26,2339200.0,8.0177,8.0177,8.0021,8.0177,2339200.0
2006-09-11 09:30:00,10.25,10.3,10.24,10.27,1324800.0,8.0099,8.0489,8.0021,8.0255,1324800.0
2006-09-11 10:00:00,10.27,10.27,10.24,10.24,1668800.0,8.0255,8.0255,8.0021,8.0021,1668800.0
2006-09-11 10:30:00,10.25,10.26,10.24,10.25,1489600.0,8.0099,8.0177,8.0021,8.0099,1489600.0
2006-09-11 11:00:00,10.25,10.27,10.24,10.27,1106400.0,8.0099,8.0255,8.0021,8.0255,1106400.0
2006-09-11 11:30:00,10.27,10.27,10.25,10.25,848000.0,8.0255,8.0255,8.0099,8.0099,848000.0
2006-09-11 12:00:00,10.25,10.26,10.25,10.26,1372000.0,8.0099,8.0177,8.0099,8.0177,1372000.0
2006-09-11 12:30:00,10.27,10.29,10.26,10.26,590400.0,8.0255,8.0411,8.0177,8.0177,590400.0
2006-09-11 13:00:00,10.27,10.32,10.27,10.31,731200.0,8.0255,8.0646,8.0255,8.0568,731200.0
2006-09-11 13:30:00,10.31,10.32,10.28,10.29,852000.0,8.0568,8.0646,8.0333,8.0411,852000.0
2006-09-11 14:00:00,10.29,10.32,10.28,10.32,696000.0,8.0411,8.0646,8.0333,8.0646,696000.0
2006-09-11 14:30:00,10.32,10.33,10.31,10.33,536000.0,8.0646,8.0724,8.0568,8.0724,536000.0
2006-09-11 15:00:00,10.33,10.33,10.28,10.29,696800.0,8.0724,8.0724,8.0333,8.0411,696800.0
2006-09-11 15:30:00,10.29,10.3,10.27,10.3,1104800.0,8.0411,8.0489,8.0255,8.0489,1104800.0
2006-09-12 09:30:00,10.3,10.3,10.22,10.24,2680000.0,8.0489,8.0489,7.9864,8.0021,2680000.0
2006-09-12 10:00:00,10.24,10.24,10.2,10.2,1729600.0,8.0021,8.0021,7.9708,7.9708,1729600.0
2006-09-12 10:30:00,10.2,10.26,10.2,10.25,1576800.0,7.9708,8.0177,7.9708,8.0099,1576800.0
2006-09-12 11:00:00,10.25,10.32,10.25,10.32,1643200.0,8.0099,8.0646,8.0099,8.0646,1643200.0
2006-09-12 11:30:00,10.32,10.35,10.3,10.32,2003200.0,8.0646,8.088,8.0489,8.0646,2003200.0
2006-09-12 12:00:00,10.32,10.36,10.31,10.34,839200.0,8.0646,8.0958,8.0568,8.0802,839200.0
2006-09-12 12:30:00,10.34,10.36,10.33,10.35,989600.0,8.0802,8.0958,8.0724,8.088,989600.0
2006-09-12 13:00:00,10.35,10.39,10.35,10.37,1735200.0,8.088,8.1193,8.088,8.1036,1735200.0
2006-09-12 13:30:00,10.37,10.42,10.36,10.41,968000.0,8.1036,8.1427,8.0958,8.1349,968000.0
2006-09-12 14:00:00,10.41,10.46,10.41,10.46,1338400.0,8.1349,8.174,8.1349,8.174,1338400.0
2006-09-12 14:30:00,10.45,10.49,10.44,10.49,1002400.0,8.1662,8.1974,8.1583,8.1974,1002400.0
2006-09-12 15:00:00,10.49,10.49,10.46,10.46,1716000.0,8.1974,8.1974,8.174,8.174,1716000.0
2006-09-12 15:30:00,10.46,10.46,10.43,10.44,2298400.0,8.174,8.174,8.1505,8.1583,2298400.0
2006-09-13 09:30:00,10.38,10.41,10.35,10.38,2162400.0,8.1115,8.1349,8.088,8.1115,2162400.0
2006-09-13 10:00:00,10.37,10.39,10.37,10.38,1659200.0,8.1036,8.1193,8.1036,8.1115,1659200.0
2006-09-13 10:30:00,10.38,10.39,10.35,10.38,1187200.0,8.1115,8.1193,8.088,8.1115,1187200.0
2006-09-13 11:00:00,10.38,10.39,10.37,10.38,1126400.0,8.1115,8.1193,8.1036,8.1115,1126400.0
2006-09-13 11:30:00,10.38,10.41,10.38,10.39,2146400.0,8.1115,8.1349,8.1115,8.1193,2146400.0
2006-09-13 12:00:00,10.39,10.41,10.39,10.39,913600.0,8.1193,8.1349,8.1193,8.1193,913600.0
2006-09-13 12:30:00,10.39,10.42,10.39,10.41,2924000.0,8.1193,8.1427,8.1193,8.1349,2924000.0
2006-09-13 13:00:00,10.41,10.41,10.38,10.39,3798400.0,8.1349,8.1349,8.1115,8.1193,3798400.0
2006-09-13 13:30:00,10.4,10.4,10.38,10.39,1370400.0,8.1271,8.1271,8.1115,8.1193,1370400.0
2006-09-13 14:00:00,10.39,10.39,10.38,10.39,1314400.0,8.1193,8.1193,8.1115,8.1193,1314400.0
2006-09-13 14:30:00,10.38,10.39,10.37,10.38,4520000.0,8.1115,8.1193,8.1036,8.1115,4520000.0
2006-09-13 15:00:00,10.38,10.38,10.36,10.37,3086400.0,8.1115,8.1115,8.0958,8.1036,3086400.0
2006-09-13 15:30:00,10.37,10.39,10.37,10.39,3607200.0,8.1036,8.1193,8.1036,8.1193,3607200.0
2006-09-14 09:30:00,10.37,10.37,10.29,10.3,1547200.0,8.1036,8.1036,8.0411,8.0489,1547200.0
2006-09-14 10:00:00,10.31,10.36,10.27,10.28,1186400.0,8.0568,8.0958,8.0255,8.0333,1186400.0
2006-09-14 10:30:00,10.28,10.3,10.27,10.28,1432000.0,8.0333,8.0489,8.0255,8.0333,1432000.0
2006-09-14 11:00:00,10.28,10.31,10.27,10.31,1801600.0,8.0333,8.0568,8.0255,8.0568,1801600.0
2006-09-14 11:30:00,10.31,10.32,10.29,10.31,1955200.0,8.0568,8.0646,8.0411,8.0568,1955200.0
2006-09-14 12:00:00,10.32,10.35,10.31,10.34,1359200.0,8.0646,8.088,8.0568,8.0802,1359200.0
2006-09-14 12:30:00,10.34,10.35,10.34,10.34,1156800.0,8.0802,8.088,8.0802,8.0802,1156800.0
2006-09-14 13:00:00,10.34,10.35,10.33,10.33,975200.0,8.0802,8.088,8.0724,8.0724,975200.0
2006-09-14 13:30:00,10.33,10.34,10.32,10.34,484000.0,8.0724,8.0802,8.0646,8.0802,484000.0
2006-09-14 14:00:00,10.34,10.35,10.33,10.34,547200.0,8.0802,8.088,8.0724,8.0802,547200.0
2006-09-14 14:30:00,10.34,10.35,10.31,10.31,1853600.0,8.0802,8.088,8.0568,8.0568,1853600.0
2006-09-14 15:00:00,10.31,10.35,10.26,10.35,2696000.0,8.0568,8.088,8.0177,8.088,2696000.0
2006-09-14 15:30:00,10.35,10.37,10.34,10.35,1969600.0,8.088,8.1036,8.0802,8.088,1969600.0
2006-09-15 09:30:00,10.35,10.4,10.32,10.33,5196800.0,8.088,8.1271,8.0646,8.0724,5196800.0
2006-09-15 10:00:00,10.33,10.4,10.32,10.37,1168000.0,8.0724,8.1271,8.0646,8.1036,1168000.0
2006-09-15 10:30:00,10.37,10.37,10.35,10.36,1424800.0,8.1036,8.1036,8.088,8.0958,1424800.0
2006-09-15 11:00:00,10.36,10.36,10.35,10.36,668800.0,8.0958,8.0958,8.088,8.0958,668800.0
2006-09-15 11:30:00,10.36,10.36,10.34,10.35,506400.0,8.0958,8.0958,8.0802,8.088,506400.0
2006-09-15 12:00:00,10.35,10.36,10.34,10.35,853600.0,8.088,8.0958,8.0802,8.088,853600.0
2006-09-15 12:30:00,10.35,10.35,10.34,10.34,769600.0,8.088,8.088,8.0802,8.0802,769600.0
2006-09-15 13:00:00,10.34,10.36,10.34,10.34,1084000.0,8.0802,8.0958,8.0802,8.0802,1084000.0
2006-09-15 13:30:00,10.34,10.37,10.33,10.34,930400.0,8.0802,8.1036,8.0724,8.0802,930400.0
2006-09-15 14:00:00,10.34,10.37,10.34,10.36,488000.0,8.0802,8.1036,8.0802,8.0958,488000.0
2006-09-15 14:30:00,10.36,10.37,10.34,10.35,512000.0,8.0958,8.1036,8.0802,8.088,512000.0
2006-09-15 15:00:00,10.35,10.41,10.35,10.41,866400.0,8.088,8.1349,8.088,8.1349,866400.0
2006-09-15 15:30:00,10.41,10.41,10.36,10.38,1303200.0,8.1349,8.1349,8.0958,8.1115,1303200.0
2006-09-18 09:30:00,10.33,10.33,10.25,10.27,1926400.0,8.0724,8.0724,8.0099,8.0255,1926400.0
2006-09-18 10:00:00,10.27,10.36,10.27,10.33,3353600.0,8.0255,8.0958,8.0255,8.0724,3353600.0
2006-09-18 10:30:00,10.33,10.36,10.33,10.36,1924800.0,8.0724,8.0958,8.0724,8.0958,1924800.0
2006-09-18 11:00:00,10.36,10.37,10.34,10.35,1988000.0,8.0958,8.1036,8.0802,8.088,1988000.0
2006-09-18 11:30:00,10.35,10.36,10.34,10.35,1648000.0,8.088,8.0958,8.0802,8.088,1648000.0
2006-09-18 12:00:00,10.35,10.36,10.34,10.35,787200.0,8.088,8.0958,8.0802,8.088,787200.0
2006-09-18 12:30:00,10.36,10.36,10.35,10.35,717600.0,8.0958,8.0958,8.088,8.088,717600.0
2006-09-18 13:00:00,10.35,10.35,10.34,10.34,1079200.0,8.088,8.088,8.0802,8.0802,1079200.0
2006-09-18 13:30:00,10.34,10.34,10.33,10.33,767200.0,8.0802,8.0802,8.0724,8.0724,767200.0
2006-09-18 14:00:00,10.33,10.33,10.32,10.33,1220800.0,8.0724,8.0724,8.0646,8.0724,1220800.0
2006-09-18 14:30:00,10.33,10.35,10.32,10.34,1128000.0,8.0724,8.088,8.0646,8.0802,1128000.0
2006-09-18 15:00:00,10.34,10.34,10.3,10.33,1194400.0,8.0802,8.0802,8.0489,8.0724,1194400.0
2006-09-18 15:30:00,10.33,10.33,10.28,10.29,2011200.0,8.0724,8.0724,8.0333,8.0411,2011200.0
2006-09-19 09:30:00,10.29,10.29,10.17,10.19,3996800.0,8.0411,8.0411,7.9474,7.963,3996800.0
2006-09-19 10:00:00,10.19,10.2,10.1,10.12,3907200.0,7.963,7.9708,7.8927,7.9083,3907200.0
2006-09-19 10:30:00,10.12,10.13,10.09,10.1,2265600.0,7.9083,7.9161,7.8848,7.8927,2265600.0
2006-09-19 11:00:00,10.1,10.2,10.09,10.18,2007200.0,7.8927,7.9708,7.8848,7.9552,2007200.0
2006-09-19 11:30:00,10.18,10.21,10.18,10.2,872800.0,7.9552,7.9786,7.9552,7.9708,872800.0
2006-09-19 12:00:00,10.2,10.22,10.18,10.2,1542400.0,7.9708,7.9864,7.9552,7.9708,1542400.0
2006-09-19 12:30:00,10.2,10.21,10.2,10.21,839200.0,7.9708,7.9786,7.9708,7.9786,839200.0
2006-09-19 13:00:00,10.21,10.24,10.2,10.22,1233600.0,7.9786,8.0021,7.9708,7.9864,1233600.0
2006-09-19 13:30:00,10.22,10.24,10.21,10.23,816000.0,7.9864,8.0021,7.9786,7.9942,816000.0
2006-09-19 14:00:00,10.23,10.23,10.2,10.22,1876800.0,7.9942,7.9942,7.9708,7.9864,1876800.0
2006-09-19 14:30:00,10.22,10.22,10.2,10.2,2136800.0,7.9864,7.9864,7.9708,7.9708,2136800.0
2006-09-19 15:00:00,10.2,10.24,10.19,10.24,1039200.0,7.9708,8.0021,7.963,8.0021,1039200.0
2006-09-19 15:30:00,10.24,10.28,10.24,10.25,1668000.0,8.0021,8.0333,8.0021,8.0099,1668000.0
2006-09-20 09:30:00,10.31,10.35,10.23,10.23,3596800.0,8.0568,8.088,7.9942,7.9942,3596800.0
2006-09-20 10:00:00,10.23,10.27,10.23,10.24,1500800.0,7.9942,8.0255,7.9942,8.0021,1500800.0
2006-09-20 10:30:00,10.24,10.3,10.23,10.3,3183200.0,8.0021,8.0489,7.9942,8.0489,3183200.0
2006-09-20 11:00:00,10.3,10.31,10.27,10.29,1878400.0,8.0489,8.0568,8.0255,8.0411,1878400.0
2006-09-20 11:30:00,10.29,10.29,10.27,10.29,895200.0,8.0411,8.0411,8.0255,8.0411,895200.0
2006-09-20 12:00:00,10.29,10.3,10.28,10.29,728800.0,8.0411,8.0489,8.0333,8.0411,728800.0
2006-09-20 12:30:00,10.29,10.29,10.26,10.26,928000.0,8.0411,8.0411,8.0177,8.0177,928000.0
2006-09-20 13:00:00,10.26,10.28,10.25,10.26,2208000.0,8.0177,8.0333,8.0099,8.0177,2208000.0
2006-09-20 13:30:00,10.26,10.27,10.24,10.26,1037600.0,8.0177,8.0255,8.0021,8.0177,1037600.0
2006-09-20 14:00:00,10.26,10.28,10.25,10.27,3356000.0,8.0177,8.0333,8.0099,8.0255,3356000.0
2006-09-20 14:30:00,10.26,10.33,10.24,10.32,3079200.0,8.0177,8.0724,8.0021,8.0646,3079200.0
2006-09-20 15:00:00,10.32,10.36,10.31,10.33,2126400.0,8.0646,8.0958,8.0568,8.0724,2126400.0
2006-09-20 15:30:00,10.33,10.35,10.31,10.33,2361600.0,8.0724,8.088,8.0568,8.0724,2361600.0
2006-09-21 09:30:00,10.37,10.44,10.36,10.44,2252800.0,8.1036,8.1583,8.0958,8.1583,2252800.0
2006-09-21 10:00:00,10.44,10.46,10.37,10.39,1848000.0,8.1583,8.174,8.1036,8.1193,1848000.0
2006-09-21 10:30:00,10.39,10.46,10.38,10.45,1190400.0,8.1193,8.174,8.1115,8.1662,1190400.0
2006-09-21 11:00:00,10.45,10.48,10.43,10.43,1720800.0,8.1662,8.1896,8.1505,8.1505,1720800.0
2006-09-21 11:30:00,10.43,10.46,10.43,10.45,1792000.0,8.1505,8.174,8.1505,8.1662,1792000.0
2006-09-21 12:00:00,10.45,10.46,10.41,10.45,1867200.0,8.1662,8.174,8.1349,8.1662,1867200.0
2006-09-21 12:30:00,10.45,10.47,10.41,10.41,792000.0,8.1662,8.1818,8.1349,8.1349,792000.0
2006-09-21 13:00:00,10.41,10.43,10.41,10.43,1040000.0,8.1349,8.1505,8.1349,8.1505,1040000.0
2006-09-21 13:30:00,10.43,10.47,10.42,10.45,1531200.0,8.1505,8.1818,8.1427,8.1662,1531200.0
2006-09-21 14:00:00,10.45,10.45,10.4,10.4,1496000.0,8.1662,8.1662,8.1271,8.1271,1496000.0
2006-09-21 14:30:00,10.4,10.42,10.39,10.4,1552800.0,8.1271,8.1427,8.1193,8.1271,1552800.0
2006-09-21 15:00:00,10.4,10.42,10.34,10.37,2089600.0,8.1271,8.1427,8.0802,8.1036,2089600.0
2006-09-21 15:30:00,10.37,10.38,10.25,10.31,6428000.0,8.1036,8.1115,8.0099,8.0568,6428000.0
2006-09-22 09:30:00,10.77,10.81,10.68,10.72,16636800.0,8.4162,8.4475,8.3459,8.3772,16636800.0
2006-09-22 10:00:00,10.72,10.78,10.61,10.75,7676800.0,8.3772,8.424,8.2912,8.4006,7676800.0
2006-09-22 10:30:00,10.76,10.83,10.71,10.74,5976000.0,8.4084,8.4631,8.3693,8.3928,5976000.0
2006-09-22 11:00:00,10.74,10.83,10.74,10.8,2885600.0,8.3928,8.4631,8.3928,8.4397,2885600.0
2006-09-22 11:30:00,10.79,10.81,10.75,10.76,1893600.0,8.4319,8.4475,8.4006,8.4084,1893600.0
2006-09-22 12:00:00,10.75,10.8,10.74,10.79,2235200.0,8.4006,8.4397,8.3928,8.4319,2235200.0
2006-09-22 12:30:00,10.79,10.81,10.78,10.8,1520800.0,8.4319,8.4475,8.424,8.4397,1520800.0
2006-09-22 13:00:00,10.8,10.83,10.79,10.81,2116000.0,8.4397,8.4631,8.4319,8.4475,2116000.0
2006-09-22 13:30:00,10.81,10.81,10.76,10.79,1982400.0,8.4475,8.4475,8.4084,8.4319,1982400.0
2006-09-22 14:00:00,10.79,10.8,10.77,10.79,1462400.0,8.4319,8.4397,8.4162,8.4319,1462400.0
2006-09-22 14:30:00,10.8,10.8,10.77,10.79,1331200.0,8.4397,8.4397,8.4162,8.4319,1331200.0
2006-09-22 15:00:00,10.79,10.86,10.78,10.85,4252800.0,8.4319,8.4866,8.424,8.4787,4252800.0
2006-09-22 15:30:00,10.84,10.86,10.78,10.79,7016800.0,8.4709,8.4866,8.424,8.4319,7016800.0
2006-09-25 09:30:00,10.81,10.81,10.7,10.7,2546400.0,8.4475,8.4475,8.3615,8.3615,2546400.0
2006-09-25 10:00:00,10.7,10.73,10.67,10.7,2882400.0,8.3615,8.385,8.3381,8.3615,2882400.0
2006-09-25 10:30:00,10.7,10.71,10.67,10.68,2463200.0,8.3615,8.3693,8.3381,8.3459,2463200.0
2006-09-25 11:00:00,10.68,10.72,10.68,10.72,1321600.0,8.3459,8.3772,8.3459,8.3772,1321600.0
2006-09-25 11:30:00,10.72,10.74,10.71,10.72,1252000.0,8.3772,8.3928,8.3693,8.3772,1252000.0
2006-09-25 12:00:00,10.72,10.74,10.71,10.74,1379200.0,8.3772,8.3928,8.3693,8.3928,1379200.0
2006-09-25 12:30:00,10.74,10.79,10.74,10.79,1268000.0,8.3928,8.4319,8.3928,8.4319,1268000.0
2006-09-25 13:00:00,10.79,10.81,10.77,10.78,1730400.0,8.4319,8.4475,8.4162,8.424,1730400.0
2006-09-25 13:30:00,10.78,10.8,10.77,10.78,1272000.0,8.424,8.4397,8.4162,8.424,1272000.0
2006-09-25 14:00:00,10.78,10.83,10.78,10.83,1771200.0,8.424,8.4631,8.424,8.4631,1771200.0
2006-09-25 14:30:00,10.83,10.86,10.83,10.86,2313600.0,8.4631,8.4866,8.4631,8.4866,2313600.0
2006-09-25 15:00:00,10.86,10.87,10.84,10.87,1712000.0,8.4866,8.4944,8.4709,8.4944,1712000.0
2006-09-25 15:30:00,10.86,10.87,10.8,10.82,3437600.0,8.4866,8.4944,8.4397,8.4553,3437600.0
2006-09-26 09:30:00,10.74,10.86,10.71,10.85,2612800.0,8.3928,8.4866,8.3693,8.4787,2612800.0
2006-09-26 10:00:00,10.85,11.02,10.85,11.0,3526400.0,8.4787,8.6116,8.4787,8.596,3526400.0
2006-09-26 10:30:00,11.0,11.02,10.96,11.02,2492000.0,8.596,8.6116,8.5647,8.6116,2492000.0
2006-09-26 11:00:00,11.02,11.09,11.0,11.01,3670400.0,8.6116,8.6663,8.596,8.6038,3670400.0
2006-09-26 11:30:00,11.01,11.04,11.0,11.02,1753600.0,8.6038,8.6272,8.596,8.6116,1753600.0
2006-09-26 12:00:00,11.02,11.05,11.01,11.03,2118400.0,8.6116,8.635,8.6038,8.6194,2118400.0
2006-09-26 12:30:00,11.03,11.03,10.99,11.01,1811200.0,8.6194,8.6194,8.5881,8.6038,1811200.0
2006-09-26 13:00:00,11.01,11.05,11.0,11.03,1336000.0,8.6038,8.635,8.596,8.6194,1336000.0
2006-09-26 13:30:00,11.03,11.06,11.02,11.04,1780000.0,8.6194,8.6428,8.6116,8.6272,1780000.0
2006-09-26 14:00:00,11.04,11.07,11.04,11.06,1977600.0,8.6272,8.6507,8.6272,8.6428,1977600.0
2006-09-26 14:30:00,11.06,11.09,11.06,11.06,2253600.0,8.6428,8.6663,8.6428,8.6428,2253600.0
2006-09-26 15:00:00,11.06,11.07,11.04,11.05,2864000.0,8.6428,8.6507,8.6272,8.635,2864000.0
2006-09-26 15:30:00,11.05,11.06,11.03,11.05,4769600.0,8.635,8.6428,8.6194,8.635,4769600.0
2006-09-27 09:30:00,10.95,11.11,10.94,11.07,4732000.0,8.5569,8.6819,8.5491,8.6507,4732000.0
2006-09-27 10:00:00,11.07,11.11,11.07,11.09,3448800.0,8.6507,8.6819,8.6507,8.6663,3448800.0
2006-09-27 10:30:00,11.08,11.1,11.08,11.09,2352800.0,8.6585,8.6741,8.6585,8.6663,2352800.0
2006-09-27 11:00:00,11.09,11.09,11.05,11.06,2890400.0,8.6663,8.6663,8.635,8.6428,2890400.0
2006-09-27 11:30:00,11.06,11.08,11.06,11.07,2340000.0,8.6428,8.6585,8.6428,8.6507,2340000.0
2006-09-27 12:00:00,11.07,11.07,11.01,11.02,1488800.0,8.6507,8.6507,8.6038,8.6116,1488800.0
2006-09-27 12:30:00,11.02,11.03,10.98,10.98,1176000.0,8.6116,8.6194,8.5803,8.5803,1176000.0
2006-09-27 13:00:00,10.98,10.99,10.96,10.98,1729600.0,8.5803,8.5881,8.5647,8.5803,1729600.0
2006-09-27 13:30:00,10.98,11.0,10.97,11.0,1219200.0,8.5803,8.596,8.5725,8.596,1219200.0
2006-09-27 14:00:00,10.99,11.22,10.97,10.98,1669600.0,8.5881,8.7679,8.5725,8.5803,1669600.0
2006-09-27 14:30:00,10.98,11.0,10.97,10.99,1103200.0,8.5803,8.596,8.5725,8.5881,1103200.0
2006-09-27 15:00:00,10.99,11.0,10.96,10.98,1886400.0,8.5881,8.596,8.5647,8.5803,1886400.0
2006-09-27 15:30:00,10.98,11.03,10.98,11.02,2738400.0,8.5803,8.6194,8.5803,8.6116,2738400.0
2006-09-28 09:30:00,11.01,11.07,10.99,11.0,994400.0,8.6038,8.6507,8.5881,8.596,994400.0
2006-09-28 10:00:00,11.0,11.04,10.99,11.01,1287200.0,8.596,8.6272,8.5881,8.6038,1287200.0
2006-09-28 10:30:00,11.01,11.02,10.99,10.99,840000.0,8.6038,8.6116,8.5881,8.5881,840000.0
2006-09-28 11:00:00,10.99,11.05,10.97,11.04,1422400.0,8.5881,8.635,8.5725,8.6272,1422400.0
2006-09-28 11:30:00,11.05,11.05,11.01,11.02,888000.0,8.635,8.635,8.6038,8.6116,888000.0
2006-09-28 12:00:00,11.02,11.02,11.0,11.02,764800.0,8.6116,8.6116,8.596,8.6116,764800.0
2006-09-28 12:30:00,11.02,11.03,11.01,11.01,353600.0,8.6116,8.6194,8.6038,8.6038,353600.0
2006-09-28 13:00:00,11.01,11.03,11.0,11.02,462400.0,8.6038,8.6194,8.596,8.6116,462400.0
2006-09-28 13:30:00,11.02,11.02,10.99,11.0,442400.0,8.6116,8.6116,8.5881,8.596,442400.0
2006-09-28 14:00:00,11.0,11.01,11.0,11.01,360000.0,8.596,8.6038,8.596,8.6038,360000.0
2006-09-28 14:30:00,11.01,11.01,11.0,11.0,489600.0,8.6038,8.6038,8.596,8.596,489600.0
2006-09-28 15:00:00,11.0,11.03,10.99,11.03,879200.0,8.596,8.6194,8.5881,8.6194,879200.0
2006-09-28 15:30:00,11.02,11.06,11.02,11.03,1036000.0,8.6116,8.6428,8.6116,8.6194,1036000.0
2006-09-29 09:30:00,11.06,11.06,10.95,10.96,961600.0,8.6428,8.6428,8.5569,8.5647,961600.0
2006-09-29 10:00:00,10.96,11.01,10.95,11.0,962400.0,8.5647,8.6038,8.5569,8.596,962400.0
2006-09-29 10:30:00,11.0,11.03,10.99,11.01,902400.0,8.596,8.6194,8.5881,8.6038,902400.0
2006-09-29 11:00:00,11.01,11.02,11.0,11.0,894400.0,8.6038,8.6116,8.596,8.596,894400.0
2006-09-29 11:30:00,11.0,11.01,10.98,11.0,1301600.0,8.596,8.6038,8.5803,8.596,1301600.0
2006-09-29 12:00:00,11.0,11.01,10.99,10.99,526400.0,8.596,8.6038,8.5881,8.5881,526400.0
2006-09-29 12:30:00,11.0,11.01,10.99,10.99,324000.0,8.596,8.6038,8.5881,8.5881,324000.0
2006-09-29 13:00:00,10.99,11.01,10.99,11.0,988800.0,8.5881,8.6038,8.5881,8.596,988800.0
2006-09-29 13:30:00,11.0,11.01,10.98,10.99,739200.0,8.596,8.6038,8.5803,8.5881,739200.0
2006-09-29 14:00:00,10.99,11.0,10.98,10.98,456000.0,8.5881,8.596,8.5803,8.5803,456000.0
2006-09-29 14:30:00,10.98,11.0,10.96,10.97,736800.0,8.5803,8.596,8.5647,8.5725,736800.0
2006-09-29 15:00:00,10.98,10.99,10.96,10.98,792800.0,8.5803,8.5881,8.5647,8.5803,792800.0
2006-09-29 15:30:00,10.97,10.98,10.96,10.96,1174400.0,8.5725,8.5803,8.5647,8.5647,1174400.0
2006-10-02 09:30:00,10.87,10.95,10.86,10.92,1096800.0,8.4944,8.5569,8.4866,8.5334,1096800.0
2006-10-02 10:00:00,10.93,10.94,10.9,10.91,867200.0,8.5413,8.5491,8.5178,8.5256,867200.0
2006-10-02 10:30:00,10.92,10.94,10.9,10.93,702400.0,8.5334,8.5491,8.5178,8.5413,702400.0
2006-10-02 11:00:00,10.94,10.95,10.92,10.95,764000.0,8.5491,8.5569,8.5334,8.5569,764000.0
2006-10-02 11:30:00,10.95,10.99,10.95,10.98,707200.0,8.5569,8.5881,8.5569,8.5803,707200.0
2006-10-02 12:00:00,10.97,10.99,10.97,10.99,466400.0,8.5725,8.5881,8.5725,8.5881,466400.0
2006-10-02 12:30:00,10.98,11.0,10.96,10.96,321600.0,8.5803,8.596,8.5647,8.5647,321600.0
2006-10-02 13:00:00,10.96,10.98,10.95,10.96,460000.0,8.5647,8.5803,8.5569,8.5647,460000.0
2006-10-02 13:30:00,10.96,10.96,10.89,10.91,515200.0,8.5647,8.5647,8.51,8.5256,515200.0
2006-10-02 14:00:00,10.91,10.92,10.9,10.92,443200.0,8.5256,8.5334,8.5178,8.5334,443200.0
2006-10-02 14:30:00,10.92,10.94,10.9,10.91,525600.0,8.5334,8.5491,8.5178,8.5256,525600.0
2006-10-02 15:00:00,10.91,10.94,10.91,10.94,736800.0,8.5256,8.5491,8.5256,8.5491,736800.0
2006-10-02 15:30:00,10.94,10.95,10.92,10.93,1379200.0,8.5491,8.5569,8.5334,8.5413,1379200.0
2006-10-03 09:30:00,10.9,10.95,10.87,10.92,912000.0,8.5178,8.5569,8.4944,8.5334,912000.0
2006-10-03 10:00:00,10.92,10.96,10.92,10.92,1436000.0,8.5334,8.5647,8.5334,8.5334,1436000.0
2006-10-03 10:30:00,10.92,10.92,10.9,10.91,590400.0,8.5334,8.5334,8.5178,8.5256,590400.0
2006-10-03 11:00:00,10.91,10.92,10.9,10.91,632000.0,8.5256,8.5334,8.5178,8.5256,632000.0
2006-10-03 11:30:00,10.91,10.93,10.9,10.92,786400.0,8.5256,8.5413,8.5178,8.5334,786400.0
2006-10-03 12:00:00,10.92,10.95,10.92,10.95,686400.0,8.5334,8.5569,8.5334,8.5569,686400.0
2006-10-03 12:30:00,10.95,10.99,10.94,10.99,370400.0,8.5569,8.5881,8.5491,8.5881,370400.0
2006-10-03 13:00:00,10.99,10.99,10.97,10.99,420000.0,8.5881,8.5881,8.5725,8.5881,420000.0
2006-10-03 13:30:00,10.99,11.0,10.97,10.98,357600.0,8.5881,8.596,8.5725,8.5803,357600.0
2006-10-03 14:00:00,10.98,10.99,10.96,10.96,587200.0,8.5803,8.5881,8.5647,8.5647,587200.0
2006-10-03 14:30:00,10.96,10.99,10.95,10.98,671200.0,8.5647,8.5881,8.5569,8.5803,671200.0
2006-10-03 15:00:00,10.98,10.99,10.97,10.98,1420000.0,8.5803,8.5881,8.5725,8.5803,1420000.0
2006-10-03 15:30:00,10.98,11.0,10.98,10.99,1354400.0,8.5803,8.596,8.5803,8.5881,1354400.0
2006-10-04 09:30:00,10.96,11.07,10.96,11.04,839200.0,8.5647,8.6507,8.5647,8.6272,839200.0
2006-10-04 10:00:00,11.04,11.08,11.03,11.08,1316000.0,8.6272,8.6585,8.6194,8.6585,1316000.0
2006-10-04 10:30:00,11.07,11.1,11.07,11.09,1016000.0,8.6507,8.6741,8.6507,8.6663,1016000.0
2006-10-04 11:00:00,11.09,11.1,11.07,11.08,1148800.0,8.6663,8.6741,8.6507,8.6585,1148800.0
2006-10-04 11:30:00,11.08,11.11,11.08,11.09,737600.0,8.6585,8.6819,8.6585,8.6663,737600.0
2006-10-04 12:00:00,11.09,11.12,11.09,11.11,814400.0,8.6663,8.6897,8.6663,8.6819,814400.0
2006-10-04 12:30:00,11.11,11.12,11.11,11.12,640800.0,8.6819,8.6897,8.6819,8.6897,640800.0
2006-10-04 13:00:00,11.12,11.12,11.11,11.12,808800.0,8.6897,8.6897,8.6819,8.6897,808800.0
2006-10-04 13:30:00,11.12,11.15,11.12,11.13,2927200.0,8.6897,8.7132,8.6897,8.6975,2927200.0
2006-10-04 14:00:00,11.14,11.16,11.13,11.16,735200.0,8.7054,8.721,8.6975,8.721,735200.0
2006-10-04 14:30:00,11.16,11.2,11.15,11.15,1386400.0,8.721,8.7523,8.7132,8.7132,1386400.0
2006-10-04 15:00:00,11.15,11.16,11.12,11.13,3158400.0,8.7132,8.721,8.6897,8.6975,3158400.0
2006-10-04 15:30:00,11.13,11.18,11.13,11.16,2290400.0,8.6975,8.7366,8.6975,8.721,2290400.0
2006-10-05 09:30:00,11.09,11.12,11.05,11.07,3300800.0,8.6663,8.6897,8.635,8.6507,3300800.0
2006-10-05 10:00:00,11.07,11.13,11.07,11.11,1164000.0,8.6507,8.6975,8.6507,8.6819,1164000.0
2006-10-05 10:30:00,11.11,11.14,11.09,11.14,1164800.0,8.6819,8.7054,8.6663,8.7054,1164800.0
2006-10-05 11:00:00,11.14,11.18,11.11,11.11,1388800.0,8.7054,8.7366,8.6819,8.6819,1388800.0
2006-10-05 11:30:00,11.12,11.17,11.11,11.17,1013600.0,8.6897,8.7288,8.6819,8.7288,1013600.0
2006-10-05 12:00:00,11.17,11.17,11.15,11.17,553600.0,8.7288,8.7288,8.7132,8.7288,553600.0
2006-10-05 12:30:00,11.17,11.17,11.14,11.15,568000.0,8.7288,8.7288,8.7054,8.7132,568000.0
2006-10-05 13:00:00,11.15,11.16,11.15,11.16,434400.0,8.7132,8.721,8.7132,8.721,434400.0
2006-10-05 13:30:00,11.15,11.17,11.14,11.15,853600.0,8.7132,8.7288,8.7054,8.7132,853600.0
2006-10-05 14:00:00,11.15,11.15,11.14,11.14,481600.0,8.7132,8.7132,8.7054,8.7054,481600.0
2006-10-05 14:30:00,11.14,11.15,11.13,11.13,542400.0,8.7054,8.7132,8.6975,8.6975,542400.0
2006-10-05 15:00:00,11.13,11.15,11.13,11.15,480800.0,8.6975,8.7132,8.6975,8.7132,480800.0
2006-10-05 15:30:00,11.15,11.15,11.13,11.13,787200.0,8.7132,8.7132,8.6975,8.6975,787200.0
2006-10-06 09:30:00,11.09,11.09,10.93,10.99,1856000.0,8.6663,8.6663,8.5413,8.5881,1856000.0
2006-10-06 10:00:00,10.99,11.05,10.98,11.0,976000.0,8.5881,8.635,8.5803,8.596,976000.0
2006-10-06 10:30:00,11.0,11.05,11.0,11.05,974400.0,8.596,8.635,8.596,8.635,974400.0
2006-10-06 11:00:00,11.04,11.04,11.0,11.02,612000.0,8.6272,8.6272,8.596,8.6116,612000.0
2006-10-06 11:30:00,11.02,11.03,10.97,10.97,797600.0,8.6116,8.6194,8.5725,8.5725,797600.0
2006-10-06 12:00:00,10.97,10.99,10.94,10.97,548000.0,8.5725,8.5881,8.5491,8.5725,548000.0
2006-10-06 12:30:00,10.97,10.99,10.96,10.98,627200.0,8.5725,8.5881,8.5647,8.5803,627200.0
2006-10-06 13:00:00,10.97,10.98,10.96,10.97,380800.0,8.5725,8.5803,8.5647,8.5725,380800.0
2006-10-06 13:30:00,10.97,11.0,10.96,10.99,366400.0,8.5725,8.596,8.5647,8.5881,366400.0
2006-10-06 14:00:00,11.0,11.0,10.96,10.97,781600.0,8.596,8.596,8.5647,8.5725,781600.0
2006-10-06 14:30:00,10.97,10.98,10.96,10.96,777600.0,8.5725,8.5803,8.5647,8.5647,777600.0
2006-10-06 15:00:00,10.96,10.99,10.95,10.98,974400.0,8.5647,8.5881,8.5569,8.5803,974400.0
2006-10-06 15:30:00,10.98,11.01,10.98,11.01,1944000.0,8.5803,8.6038,8.5803,8.6038,1944000.0
2006-10-09 09:30:00,10.96,11.0,10.94,10.99,857600.0,8.5647,8.596,8.5491,8.5881,857600.0
2006-10-09 10:00:00,10.99,11.02,10.97,10.98,533600.0,8.5881,8.6116,8.5725,8.5803,533600.0
2006-10-09 10:30:00,10.98,11.02,10.97,11.01,492800.0,8.5803,8.6116,8.5725,8.6038,492800.0
2006-10-09 11:00:00,11.01,11.04,11.0,11.04,730400.0,8.6038,8.6272,8.596,8.6272,730400.0
2006-10-09 11:30:00,11.04,11.05,11.01,11.01,563200.0,8.6272,8.635,8.6038,8.6038,563200.0
2006-10-09 12:00:00,11.02,11.02,11.01,11.01,246400.0,8.6116,8.6116,8.6038,8.6038,246400.0
2006-10-09 12:30:00,11.01,11.03,11.01,11.02,347200.0,8.6038,8.6194,8.6038,8.6116,347200.0
2006-10-09 13:00:00,11.01,11.03,11.01,11.03,344000.0,8.6038,8.6194,8.6038,8.6194,344000.0
2006-10-09 13:30:00,11.03,11.05,11.03,11.04,292800.0,8.6194,8.635,8.6194,8.6272,292800.0
2006-10-09 14:00:00,11.04,11.08,11.04,11.08,586400.0,8.6272,8.6585,8.6272,8.6585,586400.0
2006-10-09 14:30:00,11.08,11.09,11.07,11.08,392000.0,8.6585,8.6663,8.6507,8.6585,392000.0
2006-10-09 15:00:00,11.08,11.08,11.04,11.04,815200.0,8.6585,8.6585,8.6272,8.6272,815200.0
2006-10-09 15:30:00,11.04,11.07,11.04,11.06,1231200.0,8.6272,8.6507,8.6272,8.6428,1231200.0
2006-10-10 09:30:00,11.05,11.17,11.05,11.1,1212800.0,8.635,8.7288,8.635,8.6741,1212800.0
2006-10-10 10:00:00,11.1,11.11,11.06,11.09,943200.0,8.6741,8.6819,8.6428,8.6663,943200.0
2006-10-10 10:30:00,11.09,11.12,11.09,11.09,760800.0,8.6663,8.6897,8.6663,8.6663,760800.0
2006-10-10 11:00:00,11.09,11.12,11.06,11.11,615200.0,8.6663,8.6897,8.6428,8.6819,615200.0
2006-10-10 11:30:00,11.11,11.12,11.07,11.07,400000.0,8.6819,8.6897,8.6507,8.6507,400000.0
2006-10-10 12:00:00,11.07,11.08,11.06,11.06,539200.0,8.6507,8.6585,8.6428,8.6428,539200.0
2006-10-10 12:30:00,11.06,11.07,11.05,11.06,565600.0,8.6428,8.6507,8.635,8.6428,565600.0
2006-10-10 13:00:00,11.06,11.09,11.06,11.09,683200.0,8.6428,8.6663,8.6428,8.6663,683200.0
2006-10-10 13:30:00,11.09,11.1,11.07,11.08,463200.0,8.6663,8.6741,8.6507,8.6585,463200.0
2006-10-10 14:00:00,11.07,11.08,11.05,11.05,504000.0,8.6507,8.6585,8.635,8.635,504000.0
2006-10-10 14:30:00,11.05,11.08,11.05,11.07,594400.0,8.635,8.6585,8.635,8.6507,594400.0
2006-10-10 15:00:00,11.07,11.08,11.06,11.08,664000.0,8.6507,8.6585,8.6428,8.6585,664000.0
2006-10-10 15:30:00,11.08,11.09,11.07,11.08,988800.0,8.6585,8.6663,8.6507,8.6585,988800.0
2006-10-11 09:30:00,11.06,11.09,11.03,11.05,514400.0,8.6428,8.6663,8.6194,8.635,514400.0
2006-10-11 10:00:00,11.06,11.09,11.03,11.05,556800.0,8.6428,8.6663,8.6194,8.635,556800.0
2006-10-11 10:30:00,11.05,11.05,10.99,11.02,448800.0,8.635,8.635,8.5881,8.6116,448800.0
2006-10-11 11:00:00,11.01,11.01,10.97,10.99,405600.0,8.6038,8.6038,8.5725,8.5881,405600.0
2006-10-11 11:30:00,10.99,11.03,10.97,10.98,401600.0,8.5881,8.6194,8.5725,8.5803,401600.0
2006-10-11 12:00:00,10.98,11.0,10.98,10.99,361600.0,8.5803,8.596,8.5803,8.5881,361600.0
2006-10-11 12:30:00,11.0,11.07,10.99,11.05,591200.0,8.596,8.6507,8.5881,8.635,591200.0
2006-10-11 13:00:00,11.05,11.05,11.02,11.05,618400.0,8.635,8.635,8.6116,8.635,618400.0
2006-10-11 13:30:00,11.05,11.08,11.04,11.05,640800.0,8.635,8.6585,8.6272,8.635,640800.0
2006-10-11 14:00:00,11.05,11.06,11.01,11.03,572800.0,8.635,8.6428,8.6038,8.6194,572800.0
2006-10-11 14:30:00,11.03,11.04,10.98,11.03,662400.0,8.6194,8.6272,8.5803,8.6194,662400.0
2006-10-11 15:00:00,11.02,11.06,11.01,11.06,500000.0,8.6116,8.6428,8.6038,8.6428,500000.0
2006-10-11 15:30:00,11.06,11.07,11.03,11.06,613600.0,8.6428,8.6507,8.6194,8.6428,613600.0
2006-10-12 09:30:00,11.04,11.13,11.02,11.12,843200.0,8.6272,8.6975,8.6116,8.6897,843200.0
2006-10-12 10:00:00,11.12,11.12,11.09,11.11,789600.0,8.6897,8.6897,8.6663,8.6819,789600.0
2006-10-12 10:30:00,11.11,11.13,11.09,11.12,1112000.0,8.6819,8.6975,8.6663,8.6897,1112000.0
2006-10-12 11:00:00,11.12,11.14,11.11,11.13,970400.0,8.6897,8.7054,8.6819,8.6975,970400.0
2006-10-12 11:30:00,11.13,11.15,11.13,11.13,1320000.0,8.6975,8.7132,8.6975,8.6975,1320000.0
2006-10-12 12:00:00,11.13,11.14,11.11,11.14,574400.0,8.6975,8.7054,8.6819,8.7054,574400.0
2006-10-12 12:30:00,11.14,11.17,11.12,11.13,1106400.0,8.7054,8.7288,8.6897,8.6975,1106400.0
2006-10-12 13:00:00,11.13,11.16,11.13,11.15,526400.0,8.6975,8.721,8.6975,8.7132,526400.0
2006-10-12 13:30:00,11.15,11.17,11.14,11.15,602400.0,8.7132,8.7288,8.7054,8.7132,602400.0
2006-10-12 14:00:00,11.15,11.19,11.15,11.19,952000.0,8.7132,8.7444,8.7132,8.7444,952000.0
2006-10-12 14:30:00,11.19,11.21,11.18,11.19,744000.0,8.7444,8.7601,8.7366,8.7444,744000.0
2006-10-12 15:00:00,11.19,11.21,11.18,11.21,1256800.0,8.7444,8.7601,8.7366,8.7601,1256800.0
2006-10-12 15:30:00,11.21,11.25,11.21,11.23,3890400.0,8.7601,8.7913,8.7601,8.7757,3890400.0
2006-10-13 09:30:00,11.19,11.25,11.18,11.2,1402400.0,8.7444,8.7913,8.7366,8.7523,1402400.0
2006-10-13 10:00:00,11.2,11.22,11.16,11.22,1182400.0,8.7523,8.7679,8.721,8.7679,1182400.0
2006-10-13 10:30:00,11.21,11.22,11.2,11.21,297600.0,8.7601,8.7679,8.7523,8.7601,297600.0
2006-10-13 11:00:00,11.21,11.21,11.19,11.2,887200.0,8.7601,8.7601,8.7444,8.7523,887200.0
2006-10-13 11:30:00,11.21,11.21,11.2,11.2,500000.0,8.7601,8.7601,8.7523,8.7523,500000.0
2006-10-13 12:00:00,11.2,11.22,11.19,11.21,633600.0,8.7523,8.7679,8.7444,8.7601,633600.0
2006-10-13 12:30:00,11.21,11.21,11.2,11.21,185600.0,8.7601,8.7601,8.7523,8.7601,185600.0
2006-10-13 13:00:00,11.21,11.22,11.21,11.21,472000.0,8.7601,8.7679,8.7601,8.7601,472000.0
2006-10-13 13:30:00,11.21,11.22,11.21,11.21,373600.0,8.7601,8.7679,8.7601,8.7601,373600.0
2006-10-13 14:00:00,11.21,11.22,11.2,11.21,464000.0,8.7601,8.7679,8.7523,8.7601,464000.0
2006-10-13 14:30:00,11.2,11.21,11.18,11.19,554400.0,8.7523,8.7601,8.7366,8.7444,554400.0
2006-10-13 15:00:00,11.19,11.22,11.18,11.2,788800.0,8.7444,8.7679,8.7366,8.7523,788800.0
2006-10-13 15:30:00,11.2,11.21,11.2,11.21,896000.0,8.7523,8.7601,8.7523,8.7601,896000.0
2006-10-16 09:30:00,11.2,11.25,11.2,11.24,595200.0,8.7523,8.7913,8.7523,8.7835,595200.0
2006-10-16 10:00:00,11.24,11.32,11.24,11.31,1484000.0,8.7835,8.846,8.7835,8.8382,1484000.0
2006-10-16 10:30:00,11.31,11.33,11.29,11.29,1144000.0,8.8382,8.8538,8.8226,8.8226,1144000.0
2006-10-16 11:00:00,11.3,11.31,11.29,11.31,809600.0,8.8304,8.8382,8.8226,8.8382,809600.0
2006-10-16 11:30:00,11.31,11.32,11.31,11.31,397600.0,8.8382,8.846,8.8382,8.8382,397600.0
2006-10-16 12:00:00,11.31,11.31,11.3,11.31,920800.0,8.8382,8.8382,8.8304,8.8382,920800.0
2006-10-16 12:30:00,11.31,11.31,11.3,11.31,417600.0,8.8382,8.8382,8.8304,8.8382,417600.0
2006-10-16 13:00:00,11.31,11.32,11.31,11.32,439200.0,8.8382,8.846,8.8382,8.846,439200.0
2006-10-16 13:30:00,11.32,11.32,11.31,11.32,693600.0,8.846,8.846,8.8382,8.846,693600.0
2006-10-16 14:00:00,11.32,11.34,11.32,11.33,811200.0,8.846,8.8617,8.846,8.8538,811200.0
2006-10-16 14:30:00,11.33,11.33,11.32,11.32,552000.0,8.8538,8.8538,8.846,8.846,552000.0
2006-10-16 15:00:00,11.32,11.32,11.31,11.31,833600.0,8.846,8.846,8.8382,8.8382,833600.0
2006-10-16 15:30:00,11.31,11.33,11.3,11.32,2111200.0,8.8382,8.8538,8.8304,8.846,2111200.0
2006-10-17 09:30:00,11.25,11.29,11.24,11.27,999200.0,8.7913,8.8226,8.7835,8.807,999200.0
2006-10-17 10:00:00,11.27,11.27,11.22,11.23,622400.0,8.807,8.807,8.7679,8.7757,622400.0
2006-10-17 10:30:00,11.23,11.23,11.2,11.21,767200.0,8.7757,8.7757,8.7523,8.7601,767200.0
2006-10-17 11:00:00,11.21,11.22,11.16,11.17,620000.0,8.7601,8.7679,8.721,8.7288,620000.0
2006-10-17 11:30:00,11.16,11.18,11.16,11.17,3040800.0,8.721,8.7366,8.721,8.7288,3040800.0
2006-10-17 12:00:00,11.17,11.21,11.16,11.21,445600.0,8.7288,8.7601,8.721,8.7601,445600.0
2006-10-17 12:30:00,11.21,11.21,11.18,11.21,352800.0,8.7601,8.7601,8.7366,8.7601,352800.0
2006-10-17 13:00:00,11.21,11.24,11.2,11.2,584000.0,8.7601,8.7835,8.7523,8.7523,584000.0
2006-10-17 13:30:00,11.2,11.21,11.2,11.2,532800.0,8.7523,8.7601,8.7523,8.7523,532800.0
2006-10-17 14:00:00,11.2,11.21,11.17,11.17,552800.0,8.7523,8.7601,8.7288,8.7288,552800.0
2006-10-17 14:30:00,11.17,11.2,11.17,11.2,616000.0,8.7288,8.7523,8.7288,8.7523,616000.0
2006-10-17 15:00:00,11.2,11.24,11.19,11.24,1004000.0,8.7523,8.7835,8.7444,8.7835,1004000.0
2006-10-17 15:30:00,11.24,11.24,11.2,11.21,1161600.0,8.7835,8.7835,8.7523,8.7601,1161600.0
2006-10-18 09:30:00,11.23,11.24,11.17,11.17,1599200.0,8.7757,8.7835,8.7288,8.7288,1599200.0
2006-10-18 10:00:00,11.16,11.2,11.13,11.14,1220800.0,8.721,8.7523,8.6975,8.7054,1220800.0
2006-10-18 10:30:00,11.14,11.15,11.03,11.08,1231200.0,8.7054,8.7132,8.6194,8.6585,1231200.0
2006-10-18 11:00:00,11.08,11.11,11.05,11.09,768800.0,8.6585,8.6819,8.635,8.6663,768800.0
2006-10-18 11:30:00,11.1,11.13,11.08,11.12,674400.0,8.6741,8.6975,8.6585,8.6897,674400.0
2006-10-18 12:00:00,11.12,11.15,11.11,11.15,720800.0,8.6897,8.7132,8.6819,8.7132,720800.0
2006-10-18 12:30:00,11.15,11.15,11.11,11.12,599200.0,8.7132,8.7132,8.6819,8.6897,599200.0
2006-10-18 13:00:00,11.12,11.13,11.09,11.11,765600.0,8.6897,8.6975,8.6663,8.6819,765600.0
2006-10-18 13:30:00,11.11,11.13,11.09,11.13,1228800.0,8.6819,8.6975,8.6663,8.6975,1228800.0
2006-10-18 14:00:00,11.13,11.14,11.1,11.13,884800.0,8.6975,8.7054,8.6741,8.6975,884800.0
2006-10-18 14:30:00,11.13,11.14,11.1,11.11,709600.0,8.6975,8.7054,8.6741,8.6819,709600.0
2006-10-18 15:00:00,11.11,11.12,11.08,11.12,1504000.0,8.6819,8.6897,8.6585,8.6897,1504000.0
2006-10-18 15:30:00,11.12,11.14,11.12,11.13,1637600.0,8.6897,8.7054,8.6897,8.6975,1637600.0
2006-10-19 09:30:00,11.08,11.11,11.03,11.1,498400.0,8.6585,8.6819,8.6194,8.6741,498400.0
2006-10-19 10:00:00,11.1,11.14,11.09,11.14,535200.0,8.6741,8.7054,8.6663,8.7054,535200.0
2006-10-19 10:30:00,11.13,11.14,11.11,11.13,411200.0,8.6975,8.7054,8.6819,8.6975,411200.0
2006-10-19 11:00:00,11.13,11.13,11.1,11.12,332000.0,8.6975,8.6975,8.6741,8.6897,332000.0
2006-10-19 11:30:00,11.12,11.14,11.12,11.14,353600.0,8.6897,8.7054,8.6897,8.7054,353600.0
2006-10-19 12:00:00,11.14,11.17,11.13,11.17,708800.0,8.7054,8.7288,8.6975,8.7288,708800.0
2006-10-19 12:30:00,11.17,11.18,11.16,11.17,568800.0,8.7288,8.7366,8.721,8.7288,568800.0
2006-10-19 13:00:00,11.17,11.19,11.14,11.18,505600.0,8.7288,8.7444,8.7054,8.7366,505600.0
2006-10-19 13:30:00,11.17,11.2,11.17,11.19,568800.0,8.7288,8.7523,8.7288,8.7444,568800.0
2006-10-19 14:00:00,11.19,11.2,11.17,11.17,356000.0,8.7444,8.7523,8.7288,8.7288,356000.0
2006-10-19 14:30:00,11.18,11.19,11.13,11.14,466400.0,8.7366,8.7444,8.6975,8.7054,466400.0
2006-10-19 15:00:00,11.14,11.15,11.13,11.14,473600.0,8.7054,8.7132,8.6975,8.7054,473600.0
2006-10-19 15:30:00,11.15,11.2,11.15,11.17,887200.0,8.7132,8.7523,8.7132,8.7288,887200.0
2006-10-20 09:30:00,11.18,11.18,11.07,11.12,1285600.0,8.7366,8.7366,8.6507,8.6897,1285600.0
2006-10-20 10:00:00,11.12,11.12,11.06,11.09,534400.0,8.6897,8.6897,8.6428,8.6663,534400.0
2006-10-20 10:30:00,11.09,11.12,11.07,11.11,481600.0,8.6663,8.6897,8.6507,8.6819,481600.0
2006-10-20 11:00:00,11.11,11.12,11.07,11.08,467200.0,8.6819,8.6897,8.6507,8.6585,467200.0
2006-10-20 11:30:00,11.08,11.08,11.07,11.08,470400.0,8.6585,8.6585,8.6507,8.6585,470400.0
2006-10-20 12:00:00,11.08,11.08,11.06,11.06,359200.0,8.6585,8.6585,8.6428,8.6428,359200.0
2006-10-20 12:30:00,11.06,11.06,11.05,11.05,368800.0,8.6428,8.6428,8.635,8.635,368800.0
2006-10-20 13:00:00,11.05,11.05,11.04,11.05,320000.0,8.635,8.635,8.6272,8.635,320000.0
2006-10-20 13:30:00,11.05,11.06,11.04,11.04,392800.0,8.635,8.6428,8.6272,8.6272,392800.0
2006-10-20 14:00:00,11.04,11.05,11.04,11.04,408000.0,8.6272,8.635,8.6272,8.6272,408000.0
2006-10-20 14:30:00,11.04,11.05,11.02,11.02,665600.0,8.6272,8.635,8.6116,8.6116,665600.0
2006-10-20 15:00:00,11.02,11.06,11.02,11.05,1024000.0,8.6116,8.6428,8.6116,8.635,1024000.0
2006-10-20 15:30:00,11.05,11.08,11.04,11.07,2497600.0,8.635,8.6585,8.6272,8.6507,2497600.0
2006-10-23 09:30:00,11.08,11.19,11.07,11.18,778400.0,8.6585,8.7444,8.6507,8.7366,778400.0
2006-10-23 10:00:00,11.18,11.19,11.15,11.16,646400.0,8.7366,8.7444,8.7132,8.721,646400.0
2006-10-23 10:30:00,11.16,11.18,11.13,11.13,320800.0,8.721,8.7366,8.6975,8.6975,320800.0
2006-10-23 11:00:00,11.13,11.18,11.13,11.17,428000.0,8.6975,8.7366,8.6975,8.7288,428000.0
2006-10-23 11:30:00,11.17,11.18,11.16,11.18,226400.0,8.7288,8.7366,8.721,8.7366,226400.0
2006-10-23 12:00:00,11.18,11.24,11.18,11.23,572800.0,8.7366,8.7835,8.7366,8.7757,572800.0
2006-10-23 12:30:00,11.23,11.24,11.22,11.23,309600.0,8.7757,8.7835,8.7679,8.7757,309600.0
2006-10-23 13:00:00,11.23,11.24,11.22,11.24,370400.0,8.7757,8.7835,8.7679,8.7835,370400.0
2006-10-23 13:30:00,11.24,11.26,11.23,11.26,564000.0,8.7835,8.7991,8.7757,8.7991,564000.0
2006-10-23 14:00:00,11.26,11.28,11.24,11.26,1235200.0,8.7991,8.8148,8.7835,8.7991,1235200.0
2006-10-23 14:30:00,11.26,11.28,11.25,11.28,748800.0,8.7991,8.8148,8.7913,8.8148,748800.0
2006-10-23 15:00:00,11.28,11.3,11.27,11.29,1360800.0,8.8148,8.8304,8.807,8.8226,1360800.0
2006-10-23 15:30:00,11.29,11.29,11.28,11.29,1744000.0,8.8226,8.8226,8.8148,8.8226,1744000.0
2006-10-24 09:30:00,11.19,11.26,11.14,11.25,1213600.0,8.7444,8.7991,8.7054,8.7913,1213600.0
2006-10-24 10:00:00,11.26,11.26,11.21,11.24,628800.0,8.7991,8.7991,8.7601,8.7835,628800.0
2006-10-24 10:30:00,11.24,11.24,11.18,11.22,620000.0,8.7835,8.7835,8.7366,8.7679,620000.0
2006-10-24 11:00:00,11.22,11.28,11.21,11.28,661600.0,8.7679,8.8148,8.7601,8.8148,661600.0
2006-10-24 11:30:00,11.27,11.29,11.25,11.28,639200.0,8.807,8.8226,8.7913,8.8148,639200.0
2006-10-24 12:00:00,11.28,11.29,11.26,11.27,541600.0,8.8148,8.8226,8.7991,8.807,541600.0
2006-10-24 12:30:00,11.27,11.29,11.26,11.26,349600.0,8.807,8.8226,8.7991,8.7991,349600.0
2006-10-24 13:00:00,11.27,11.29,11.26,11.29,308800.0,8.807,8.8226,8.7991,8.8226,308800.0
2006-10-24 13:30:00,11.29,11.31,11.29,11.3,584000.0,8.8226,8.8382,8.8226,8.8304,584000.0
2006-10-24 14:00:00,11.3,11.34,11.3,11.34,724000.0,8.8304,8.8617,8.8304,8.8617,724000.0
2006-10-24 14:30:00,11.34,11.35,11.32,11.34,496800.0,8.8617,8.8695,8.846,8.8617,496800.0
2006-10-24 15:00:00,11.34,11.36,11.33,11.36,852000.0,8.8617,8.8773,8.8538,8.8773,852000.0
2006-10-24 15:30:00,11.36,11.41,11.36,11.39,2344000.0,8.8773,8.9164,8.8773,8.9007,2344000.0
2006-10-25 09:30:00,11.43,11.54,11.43,11.54,2413600.0,8.932,9.0179,8.932,9.0179,2413600.0
2006-10-25 10:00:00,11.54,11.58,11.52,11.56,1952000.0,9.0179,9.0492,9.0023,9.0336,1952000.0
2006-10-25 10:30:00,11.56,11.56,11.52,11.53,1270400.0,9.0336,9.0336,9.0023,9.0101,1270400.0
2006-10-25 11:00:00,11.52,11.53,11.51,11.53,1094400.0,9.0023,9.0101,8.9945,9.0101,1094400.0
2006-10-25 11:30:00,11.53,11.56,11.53,11.56,980800.0,9.0101,9.0336,9.0101,9.0336,980800.0
2006-10-25 12:00:00,11.55,11.56,11.55,11.56,1402400.0,9.0258,9.0336,9.0258,9.0336,1402400.0
2006-10-25 12:30:00,11.56,11.57,11.55,11.57,1196000.0,9.0336,9.0414,9.0258,9.0414,1196000.0
2006-10-25 13:00:00,11.57,11.59,11.57,11.57,816000.0,9.0414,9.057,9.0414,9.0414,816000.0
2006-10-25 13:30:00,11.57,11.57,11.54,11.56,968800.0,9.0414,9.0414,9.0179,9.0336,968800.0
2006-10-25 14:00:00,11.56,11.65,11.56,11.62,1936800.0,9.0336,9.1039,9.0336,9.0805,1936800.0
2006-10-25 14:30:00,11.62,11.64,11.61,11.62,1926400.0,9.0805,9.0961,9.0726,9.0805,1926400.0
2006-10-25 15:00:00,11.62,11.65,11.61,11.65,1504000.0,9.0805,9.1039,9.0726,9.1039,1504000.0
2006-10-25 15:30:00,11.65,11.67,11.64,11.66,4216800.0,9.1039,9.1195,9.0961,9.1117,4216800.0
2006-10-26 09:30:00,11.63,11.67,11.59,11.62,1830400.0,9.0883,9.1195,9.057,9.0805,1830400.0
2006-10-26 10:00:00,11.62,11.63,11.58,11.59,912800.0,9.0805,9.0883,9.0492,9.057,912800.0
2006-10-26 10:30:00,11.59,11.6,11.57,11.59,1170400.0,9.057,9.0648,9.0414,9.057,1170400.0
2006-10-26 11:00:00,11.59,11.63,11.59,11.62,882400.0,9.057,9.0883,9.057,9.0805,882400.0
2006-10-26 11:30:00,11.62,11.69,11.62,11.69,712800.0,9.0805,9.1352,9.0805,9.1352,712800.0
2006-10-26 12:00:00,11.68,11.73,11.68,11.72,1222400.0,9.1273,9.1664,9.1273,9.1586,1222400.0
2006-10-26 12:30:00,11.72,11.72,11.7,11.71,1097600.0,9.1586,9.1586,9.143,9.1508,1097600.0
2006-10-26 13:00:00,11.71,11.71,11.67,11.7,1613600.0,9.1508,9.1508,9.1195,9.143,1613600.0
2006-10-26 13:30:00,11.7,11.7,11.69,11.7,596800.0,9.143,9.143,9.1352,9.143,596800.0
2006-10-26 14:00:00,11.7,11.74,11.7,11.74,931200.0,9.143,9.1742,9.143,9.1742,931200.0
2006-10-26 14:30:00,11.74,11.76,11.72,11.75,1319200.0,9.1742,9.1899,9.1586,9.182,1319200.0
2006-10-26 15:00:00,11.75,11.76,11.73,11.73,1276800.0,9.182,9.1899,9.1664,9.1664,1276800.0
2006-10-26 15:30:00,11.73,11.73,11.69,11.7,1860000.0,9.1664,9.1664,9.1352,9.143,1860000.0
2006-10-27 09:30:00,11.62,11.64,11.58,11.61,955200.0,9.0805,9.0961,9.0492,9.0726,955200.0
2006-10-27 10:00:00,11.6,11.63,11.6,11.63,672800.0,9.0648,9.0883,9.0648,9.0883,672800.0
2006-10-27 10:30:00,11.63,11.66,11.63,11.65,575200.0,9.0883,9.1117,9.0883,9.1039,575200.0
2006-10-27 11:00:00,11.65,11.65,11.61,11.61,996800.0,9.1039,9.1039,9.0726,9.0726,996800.0
2006-10-27 11:30:00,11.61,11.63,11.61,11.62,542400.0,9.0726,9.0883,9.0726,9.0805,542400.0
2006-10-27 12:00:00,11.62,11.63,11.61,11.62,305600.0,9.0805,9.0883,9.0726,9.0805,305600.0
2006-10-27 12:30:00,11.62,11.62,11.59,11.59,204000.0,9.0805,9.0805,9.057,9.057,204000.0
2006-10-27 13:00:00,11.59,11.6,11.59,11.59,204800.0,9.057,9.0648,9.057,9.057,204800.0
2006-10-27 13:30:00,11.59,11.59,11.5,11.53,933600.0,9.057,9.057,8.9867,9.0101,933600.0
2006-10-27 14:00:00,11.53,11.53,11.47,11.47,804800.0,9.0101,9.0101,8.9632,8.9632,804800.0
2006-10-27 14:30:00,11.47,11.52,11.46,11.5,739200.0,8.9632,9.0023,8.9554,8.9867,739200.0
2006-10-27 15:00:00,11.5,11.51,11.5,11.5,519200.0,8.9867,8.9945,8.9867,8.9867,519200.0
2006-10-27 15:30:00,11.5,11.5,11.46,11.49,1521600.0,8.9867,8.9867,8.9554,8.9789,1521600.0
2006-10-30 09:30:00,11.42,11.44,11.38,11.4,1112800.0,8.9242,8.9398,8.8929,8.9085,1112800.0
2006-10-30 10:00:00,11.4,11.44,11.39,11.42,716800.0,8.9085,8.9398,8.9007,8.9242,716800.0
2006-10-30 10:30:00,11.42,11.49,11.42,11.47,569600.0,8.9242,8.9789,8.9242,8.9632,569600.0
2006-10-30 11:00:00,11.47,11.51,11.46,11.47,587200.0,8.9632,8.9945,8.9554,8.9632,587200.0
2006-10-30 11:30:00,11.47,11.47,11.46,11.46,674400.0,8.9632,8.9632,8.9554,8.9554,674400.0
2006-10-30 12:00:00,11.46,11.46,11.42,11.42,715200.0,8.9554,8.9554,8.9242,8.9242,715200.0
2006-10-30 12:30:00,11.43,11.43,11.4,11.41,1207200.0,8.932,8.932,8.9085,8.9164,1207200.0
2006-10-30 13:00:00,11.41,11.43,11.41,11.43,877600.0,8.9164,8.932,8.9164,8.932,877600.0
2006-10-30 13:30:00,11.43,11.47,11.42,11.47,956000.0,8.932,8.9632,8.9242,8.9632,956000.0
2006-10-30 14:00:00,11.47,11.51,11.47,11.5,555200.0,8.9632,8.9945,8.9632,8.9867,555200.0
2006-10-30 14:30:00,11.5,11.5,11.48,11.5,414400.0,8.9867,8.9867,8.9711,8.9867,414400.0
2006-10-30 15:00:00,11.49,11.53,11.49,11.5,611200.0,8.9789,9.0101,8.9789,8.9867,611200.0
2006-10-30 15:30:00,11.5,11.52,11.49,11.5,1128800.0,8.9867,9.0023,8.9789,8.9867,1128800.0
2006-10-31 09:30:00,11.47,11.48,11.44,11.45,796000.0,8.9632,8.9711,8.9398,8.9476,796000.0
2006-10-31 10:00:00,11.45,11.45,11.39,11.44,892800.0,8.9476,8.9476,8.9007,8.9398,892800.0
2006-10-31 10:30:00,11.44,11.47,11.44,11.46,554400.0,8.9398,8.9632,8.9398,8.9554,554400.0
2006-10-31 11:00:00,11.46,11.48,11.44,11.45,685600.0,8.9554,8.9711,8.9398,8.9476,685600.0
2006-10-31 11:30:00,11.45,11.47,11.43,11.46,728800.0,8.9476,8.9632,8.932,8.9554,728800.0
2006-10-31 12:00:00,11.46,11.47,11.44,11.46,324000.0,8.9554,8.9632,8.9398,8.9554,324000.0
2006-10-31 12:30:00,11.45,11.46,11.43,11.44,335200.0,8.9476,8.9554,8.932,8.9398,335200.0
2006-10-31 13:00:00,11.44,11.46,11.44,11.46,432800.0,8.9398,8.9554,8.9398,8.9554,432800.0
2006-10-31 13:30:00,11.46,11.49,11.46,11.47,398400.0,8.9554,8.9789,8.9554,8.9632,398400.0
2006-10-31 14:00:00,11.47,11.47,11.44,11.45,470400.0,8.9632,8.9632,8.9398,8.9476,470400.0
2006-10-31 14:30:00,11.45,11.5,11.44,11.49,742400.0,8.9476,8.9867,8.9398,8.9789,742400.0
2006-10-31 15:00:00,11.49,11.51,11.47,11.5,718400.0,8.9789,8.9945,8.9632,8.9867,718400.0
2006-10-31 15:30:00,11.5,11.51,11.47,11.47,958400.0,8.9867,8.9945,8.9632,8.9632,958400.0
2006-11-01 09:30:00,11.51,11.51,11.46,11.46,1861600.0,8.9945,8.9945,8.9554,8.9554,1861600.0
2006-11-01 10:00:00,11.46,11.49,11.44,11.45,3861600.0,8.9554,8.9789,8.9398,8.9476,3861600.0
2006-11-01 10:30:00,11.44,11.49,11.44,11.48,805600.0,8.9398,8.9789,8.9398,8.9711,805600.0
2006-11-01 11:00:00,11.48,11.49,11.46,11.46,453600.0,8.9711,8.9789,8.9554,8.9554,453600.0
2006-11-01 11:30:00,11.45,11.47,11.43,11.43,461600.0,8.9476,8.9632,8.932,8.932,461600.0
2006-11-01 12:00:00,11.43,11.45,11.42,11.44,440000.0,8.932,8.9476,8.9242,8.9398,440000.0
2006-11-01 12:30:00,11.44,11.44,11.41,11.41,461600.0,8.9398,8.9398,8.9164,8.9164,461600.0
2006-11-01 13:00:00,11.41,11.41,11.39,11.4,510400.0,8.9164,8.9164,8.9007,8.9085,510400.0
2006-11-01 13:30:00,11.4,11.4,11.39,11.4,647200.0,8.9085,8.9085,8.9007,8.9085,647200.0
2006-11-01 14:00:00,11.4,11.41,11.39,11.41,1224000.0,8.9085,8.9164,8.9007,8.9164,1224000.0
2006-11-01 14:30:00,11.41,11.41,11.39,11.4,982400.0,8.9164,8.9164,8.9007,8.9085,982400.0
2006-11-01 15:00:00,11.4,11.43,11.4,11.42,1055200.0,8.9085,8.932,8.9085,8.9242,1055200.0
2006-11-01 15:30:00,11.42,11.42,11.39,11.41,1149600.0,8.9242,8.9242,8.9007,8.9164,1149600.0
2006-11-02 09:30:00,11.35,11.42,11.32,11.4,1639200.0,8.8695,8.9242,8.846,8.9085,1639200.0
2006-11-02 10:00:00,11.4,11.51,11.39,11.51,1190400.0,8.9085,8.9945,8.9007,8.9945,1190400.0
2006-11-02 10:30:00,11.51,11.55,11.51,11.54,1010400.0,8.9945,9.0258,8.9945,9.0179,1010400.0
2006-11-02 11:00:00,11.54,11.57,11.52,11.52,819200.0,9.0179,9.0414,9.0023,9.0023,819200.0
2006-11-02 11:30:00,11.52,11.52,11.49,11.5,786400.0,9.0023,9.0023,8.9789,8.9867,786400.0
2006-11-02 12:00:00,11.5,11.54,11.5,11.54,625600.0,8.9867,9.0179,8.9867,9.0179,625600.0
2006-11-02 12:30:00,11.54,11.56,11.53,11.54,1076000.0,9.0179,9.0336,9.0101,9.0179,1076000.0
2006-11-02 13:00:00,11.54,11.58,11.54,11.58,760000.0,9.0179,9.0492,9.0179,9.0492,760000.0
2006-11-02 13:30:00,11.57,11.57,11.55,11.57,837600.0,9.0414,9.0414,9.0258,9.0414,837600.0
2006-11-02 14:00:00,11.57,11.58,11.55,11.56,987200.0,9.0414,9.0492,9.0258,9.0336,987200.0
2006-11-02 14:30:00,11.56,11.6,11.56,11.57,1036800.0,9.0336,9.0648,9.0336,9.0414,1036800.0
2006-11-02 15:00:00,11.57,11.61,11.57,11.59,1579200.0,9.0414,9.0726,9.0414,9.057,1579200.0
2006-11-02 15:30:00,11.59,11.61,11.59,11.6,2956800.0,9.057,9.0726,9.057,9.0648,2956800.0
2006-11-03 09:30:00,11.63,11.72,11.6,11.65,1463200.0,9.0883,9.1586,9.0648,9.1039,1463200.0
2006-11-03 10:00:00,11.65,11.65,11.6,11.63,1483200.0,9.1039,9.1039,9.0648,9.0883,1483200.0
2006-11-03 10:30:00,11.63,11.63,11.57,11.58,1604800.0,9.0883,9.0883,9.0414,9.0492,1604800.0
2006-11-03 11:00:00,11.58,11.6,11.55,11.57,914400.0,9.0492,9.0648,9.0258,9.0414,914400.0
2006-11-03 11:30:00,11.57,11.58,11.54,11.55,588800.0,9.0414,9.0492,9.0179,9.0258,588800.0
2006-11-03 12:00:00,11.55,11.57,11.54,11.54,537600.0,9.0258,9.0414,9.0179,9.0179,537600.0
2006-11-03 12:30:00,11.54,11.55,11.54,11.54,553600.0,9.0179,9.0258,9.0179,9.0179,553600.0
2006-11-03 13:00:00,11.54,11.55,11.52,11.54,868800.0,9.0179,9.0258,9.0023,9.0179,868800.0
2006-11-03 13:30:00,11.54,11.57,11.53,11.57,435200.0,9.0179,9.0414,9.0101,9.0414,435200.0
2006-11-03 14:00:00,11.57,11.6,11.54,11.59,445600.0,9.0414,9.0648,9.0179,9.057,445600.0
2006-11-03 14:30:00,11.59,11.61,11.58,11.58,576800.0,9.057,9.0726,9.0492,9.0492,576800.0
2006-11-03 15:00:00,11.58,11.59,11.55,11.56,656000.0,9.0492,9.057,9.0258,9.0336,656000.0
2006-11-03 15:30:00,11.56,11.58,11.56,11.58,978400.0,9.0336,9.0492,9.0336,9.0492,978400.0
2006-11-06 09:30:00,11.57,11.59,11.53,11.56,1124000.0,9.0414,9.057,9.0101,9.0336,1124000.0
2006-11-06 10:00:00,11.57,11.61,11.52,11.54,904800.0,9.0414,9.0726,9.0023,9.0179,904800.0
2006-11-06 10:30:00,11.54,11.58,11.53,11.57,742400.0,9.0179,9.0492,9.0101,9.0414,742400.0
2006-11-06 11:00:00,11.57,11.59,11.56,11.59,653600.0,9.0414,9.057,9.0336,9.057,653600.0
2006-11-06 11:30:00,11.59,11.62,11.58,11.61,504800.0,9.057,9.0805,9.0492,9.0726,504800.0
2006-11-06 12:00:00,11.6,11.61,11.57,11.58,562400.0,9.0648,9.0726,9.0414,9.0492,562400.0
2006-11-06 12:30:00,11.57,11.58,11.56,11.58,570400.0,9.0414,9.0492,9.0336,9.0492,570400.0
2006-11-06 13:00:00,11.58,11.6,11.58,11.59,830400.0,9.0492,9.0648,9.0492,9.057,830400.0
2006-11-06 13:30:00,11.59,11.6,11.57,11.6,1120000.0,9.057,9.0648,9.0414,9.0648,1120000.0
2006-11-06 14:00:00,11.6,11.63,11.6,11.62,707200.0,9.0648,9.0883,9.0648,9.0805,707200.0
2006-11-06 14:30:00,11.62,11.63,11.59,11.61,652800.0,9.0805,9.0883,9.057,9.0726,652800.0
2006-11-06 15:00:00,11.62,11.63,11.61,11.62,912800.0,9.0805,9.0883,9.0726,9.0805,912800.0
2006-11-06 15:30:00,11.62,11.64,11.59,11.59,1324800.0,9.0805,9.0961,9.057,9.057,1324800.0
2006-11-07 09:30:00,11.61,11.63,11.56,11.59,1430400.0,9.0726,9.0883,9.0336,9.057,1430400.0
2006-11-07 10:00:00,11.59,11.65,11.56,11.6,1168000.0,9.057,9.1039,9.0336,9.0648,1168000.0
2006-11-07 10:30:00,11.6,11.62,11.59,11.61,1060000.0,9.0648,9.0805,9.057,9.0726,1060000.0
2006-11-07 11:00:00,11.61,11.62,11.59,11.62,947200.0,9.0726,9.0805,9.057,9.0805,947200.0
2006-11-07 11:30:00,11.61,11.62,11.57,11.57,1208000.0,9.0726,9.0805,9.0414,9.0414,1208000.0
2006-11-07 12:00:00,11.58,11.59,11.57,11.57,940000.0,9.0492,9.057,9.0414,9.0414,940000.0
2006-11-07 12:30:00,11.57,11.59,11.56,11.59,862400.0,9.0414,9.057,9.0336,9.057,862400.0
2006-11-07 13:00:00,11.59,11.6,11.55,11.56,544000.0,9.057,9.0648,9.0258,9.0336,544000.0
2006-11-07 13:30:00,11.56,11.59,11.56,11.59,575200.0,9.0336,9.057,9.0336,9.057,575200.0
2006-11-07 14:00:00,11.58,11.59,11.56,11.57,1369600.0,9.0492,9.057,9.0336,9.0414,1369600.0
2006-11-07 14:30:00,11.57,11.58,11.55,11.57,729600.0,9.0414,9.0492,9.0258,9.0414,729600.0
2006-11-07 15:00:00,11.57,11.58,11.56,11.56,852800.0,9.0414,9.0492,9.0336,9.0336,852800.0
2006-11-07 15:30:00,11.56,11.58,11.55,11.57,1589600.0,9.0336,9.0492,9.0258,9.0414,1589600.0
2006-11-08 09:30:00,11.45,11.59,11.44,11.57,1233600.0,8.9476,9.057,8.9398,9.0414,1233600.0
2006-11-08 10:00:00,11.57,11.63,11.57,11.58,388000.0,9.0414,9.0883,9.0414,9.0492,388000.0
2006-11-08 10:30:00,11.58,11.6,11.56,11.58,664800.0,9.0492,9.0648,9.0336,9.0492,664800.0
2006-11-08 11:00:00,11.58,11.63,11.58,11.61,306400.0,9.0492,9.0883,9.0492,9.0726,306400.0
2006-11-08 11:30:00,11.62,11.63,11.61,11.63,461600.0,9.0805,9.0883,9.0726,9.0883,461600.0
2006-11-08 12:00:00,11.63,11.67,11.61,11.61,435200.0,9.0883,9.1195,9.0726,9.0726,435200.0
2006-11-08 12:30:00,11.61,11.63,11.59,11.6,632800.0,9.0726,9.0883,9.057,9.0648,632800.0
2006-11-08 13:00:00,11.6,11.61,11.59,11.6,380800.0,9.0648,9.0726,9.057,9.0648,380800.0
2006-11-08 13:30:00,11.6,11.64,11.6,11.63,326400.0,9.0648,9.0961,9.0648,9.0883,326400.0
2006-11-08 14:00:00,11.63,11.67,11.63,11.63,927200.0,9.0883,9.1195,9.0883,9.0883,927200.0
2006-11-08 14:30:00,11.63,11.65,11.63,11.64,783200.0,9.0883,9.1039,9.0883,9.0961,783200.0
2006-11-08 15:00:00,11.64,11.65,11.61,11.62,701600.0,9.0961,9.1039,9.0726,9.0805,701600.0
2006-11-08 15:30:00,11.62,11.63,11.59,11.62,1627200.0,9.0805,9.0883,9.057,9.0805,1627200.0
2006-11-09 09:30:00,11.67,11.67,11.53,11.55,1148000.0,9.1195,9.1195,9.0101,9.0258,1148000.0
2006-11-09 10:00:00,11.55,11.58,11.53,11.57,670400.0,9.0258,9.0492,9.0101,9.0414,670400.0
2006-11-09 10:30:00,11.58,11.62,11.58,11.62,408000.0,9.0492,9.0805,9.0492,9.0805,408000.0
2006-11-09 11:00:00,11.62,11.62,11.6,11.61,404000.0,9.0805,9.0805,9.0648,9.0726,404000.0
2006-11-09 11:30:00,11.61,11.63,11.57,11.58,472000.0,9.0726,9.0883,9.0414,9.0492,472000.0
2006-11-09 12:00:00,11.59,11.59,11.57,11.58,399200.0,9.057,9.057,9.0414,9.0492,399200.0
2006-11-09 12:30:00,11.58,11.6,11.58,11.59,270400.0,9.0492,9.0648,9.0492,9.057,270400.0
2006-11-09 13:00:00,11.6,11.6,11.55,11.55,1072800.0,9.0648,9.0648,9.0258,9.0258,1072800.0
2006-11-09 13:30:00,11.55,11.59,11.55,11.55,641600.0,9.0258,9.057,9.0258,9.0258,641600.0
2006-11-09 14:00:00,11.55,11.6,11.55,11.59,864000.0,9.0258,9.0648,9.0258,9.057,864000.0
2006-11-09 14:30:00,11.59,11.61,11.57,11.6,931200.0,9.057,9.0726,9.0414,9.0648,931200.0
2006-11-09 15:00:00,11.6,11.61,11.58,11.6,987200.0,9.0648,9.0726,9.0492,9.0648,987200.0
2006-11-09 15:30:00,11.6,11.61,11.58,11.6,992000.0,9.0648,9.0726,9.0492,9.0648,992000.0
2006-11-10 09:30:00,11.61,11.63,11.59,11.62,458400.0,9.0726,9.0883,9.057,9.0805,458400.0
2006-11-10 10:00:00,11.62,11.64,11.61,11.61,527200.0,9.0805,9.0961,9.0726,9.0726,527200.0
2006-11-10 10:30:00,11.61,11.65,11.61,11.65,740000.0,9.0726,9.1039,9.0726,9.1039,740000.0
2006-11-10 11:00:00,11.64,11.66,11.63,11.65,466400.0,9.0961,9.1117,9.0883,9.1039,466400.0
2006-11-10 11:30:00,11.65,11.68,11.65,11.65,291200.0,9.1039,9.1273,9.1039,9.1039,291200.0
2006-11-10 12:00:00,11.65,11.69,11.65,11.69,344800.0,9.1039,9.1352,9.1039,9.1352,344800.0
2006-11-10 12:30:00,11.69,11.73,11.69,11.73,468000.0,9.1352,9.1664,9.1352,9.1664,468000.0
2006-11-10 13:00:00,11.73,11.74,11.71,11.71,653600.0,9.1664,9.1742,9.1508,9.1508,653600.0
2006-11-10 13:30:00,11.71,11.71,11.68,11.68,618400.0,9.1508,9.1508,9.1273,9.1273,618400.0
2006-11-10 14:00:00,11.68,11.72,11.67,11.72,636000.0,9.1273,9.1586,9.1195,9.1586,636000.0
2006-11-10 14:30:00,11.72,11.74,11.71,11.74,511200.0,9.1586,9.1742,9.1508,9.1742,511200.0
2006-11-10 15:00:00,11.74,11.76,11.74,11.76,916000.0,9.1742,9.1899,9.1742,9.1899,916000.0
2006-11-10 15:30:00,11.76,11.76,11.75,11.76,1756800.0,9.1899,9.1899,9.182,9.1899,1756800.0
2006-11-13 09:30:00,11.71,11.82,11.71,11.8,1349600.0,9.1508,9.2368,9.1508,9.2211,1349600.0
2006-11-13 10:00:00,11.8,11.88,11.8,11.85,1468800.0,9.2211,9.2836,9.2211,9.2602,1468800.0
2006-11-13 10:30:00,11.85,11.87,11.8,11.8,902400.0,9.2602,9.2758,9.2211,9.2211,902400.0
2006-11-13 11:00:00,11.8,11.81,11.78,11.8,776000.0,9.2211,9.2289,9.2055,9.2211,776000.0
2006-11-13 11:30:00,11.8,11.83,11.78,11.8,591200.0,9.2211,9.2446,9.2055,9.2211,591200.0
2006-11-13 12:00:00,11.8,11.81,11.78,11.81,380800.0,9.2211,9.2289,9.2055,9.2289,380800.0
2006-11-13 12:30:00,11.81,11.81,11.76,11.76,620800.0,9.2289,9.2289,9.1899,9.1899,620800.0
2006-11-13 13:00:00,11.76,11.77,11.74,11.76,639200.0,9.1899,9.1977,9.1742,9.1899,639200.0
2006-11-13 13:30:00,11.76,11.78,11.74,11.76,644800.0,9.1899,9.2055,9.1742,9.1899,644800.0
2006-11-13 14:00:00,11.76,11.8,11.75,11.8,652800.0,9.1899,9.2211,9.182,9.2211,652800.0
2006-11-13 14:30:00,11.8,11.8,11.77,11.78,667200.0,9.2211,9.2211,9.1977,9.2055,667200.0
2006-11-13 15:00:00,11.78,11.79,11.76,11.76,724800.0,9.2055,9.2133,9.1899,9.1899,724800.0
2006-11-13 15:30:00,11.76,11.79,11.75,11.77,1386400.0,9.1899,9.2133,9.182,9.1977,1386400.0
2006-11-14 09:30:00,11.79,11.81,11.72,11.73,994400.0,9.2133,9.2289,9.1586,9.1664,994400.0
2006-11-14 10:00:00,11.74,11.77,11.72,11.72,428800.0,9.1742,9.1977,9.1586,9.1586,428800.0
2006-11-14 10:30:00,11.72,11.74,11.71,11.73,575200.0,9.1586,9.1742,9.1508,9.1664,575200.0
2006-11-14 11:00:00,11.73,11.74,11.72,11.73,256000.0,9.1664,9.1742,9.1586,9.1664,256000.0
2006-11-14 11:30:00,11.73,11.74,11.72,11.73,439200.0,9.1664,9.1742,9.1586,9.1664,439200.0
2006-11-14 12:00:00,11.74,11.74,11.72,11.73,353600.0,9.1742,9.1742,9.1586,9.1664,353600.0
2006-11-14 12:30:00,11.73,11.75,11.73,11.74,640800.0,9.1664,9.182,9.1664,9.1742,640800.0
2006-11-14 13:00:00,11.74,11.76,11.74,11.75,445600.0,9.1742,9.1899,9.1742,9.182,445600.0
2006-11-14 13:30:00,11.75,11.77,11.75,11.75,285600.0,9.182,9.1977,9.182,9.182,285600.0
2006-11-14 14:00:00,11.75,11.78,11.75,11.77,356000.0,9.182,9.2055,9.182,9.1977,356000.0
2006-11-14 14:30:00,11.77,11.82,11.76,11.81,600800.0,9.1977,9.2368,9.1899,9.2289,600800.0
2006-11-14 15:00:00,11.81,11.83,11.81,11.82,484800.0,9.2289,9.2446,9.2289,9.2368,484800.0
2006-11-14 15:30:00,11.82,11.85,11.81,11.84,996800.0,9.2368,9.2602,9.2289,9.2524,996800.0
2006-11-15 09:30:00,11.84,11.94,11.84,11.92,1697600.0,9.2524,9.3305,9.2524,9.3149,1697600.0
2006-11-15 10:00:00,11.93,11.98,11.92,11.94,1009600.0,9.3227,9.3618,9.3149,9.3305,1009600.0
2006-11-15 10:30:00,11.94,11.94,11.92,11.93,591200.0,9.3305,9.3305,9.3149,9.3227,591200.0
2006-11-15 11:00:00,11.93,11.97,11.93,11.96,763200.0,9.3227,9.354,9.3227,9.3462,763200.0
2006-11-15 11:30:00,11.97,11.98,11.97,11.97,741600.0,9.354,9.3618,9.354,9.354,741600.0
2006-11-15 12:00:00,11.97,11.98,11.97,11.97,429600.0,9.354,9.3618,9.354,9.354,429600.0
2006-11-15 12:30:00,11.97,11.97,11.96,11.96,464800.0,9.354,9.354,9.3462,9.3462,464800.0
2006-11-15 13:00:00,11.96,11.97,11.96,11.97,718400.0,9.3462,9.354,9.3462,9.354,718400.0
2006-11-15 13:30:00,11.97,11.98,11.97,11.97,558400.0,9.354,9.3618,9.354,9.354,558400.0
2006-11-15 14:00:00,11.97,11.99,11.96,11.96,820800.0,9.354,9.3696,9.3462,9.3462,820800.0
2006-11-15 14:30:00,11.96,11.96,11.94,11.95,776000.0,9.3462,9.3462,9.3305,9.3383,776000.0
2006-11-15 15:00:00,11.95,11.96,11.94,11.95,737600.0,9.3383,9.3462,9.3305,9.3383,737600.0
2006-11-15 15:30:00,11.95,11.95,11.93,11.94,1524800.0,9.3383,9.3383,9.3227,9.3305,1524800.0
2006-11-16 09:30:00,11.98,11.99,11.92,11.94,816000.0,9.3618,9.3696,9.3149,9.3305,816000.0
2006-11-16 10:00:00,11.94,11.95,11.88,11.88,426400.0,9.3305,9.3383,9.2836,9.2836,426400.0
2006-11-16 10:30:00,11.88,11.9,11.84,11.86,478400.0,9.2836,9.2993,9.2524,9.268,478400.0
2006-11-16 11:00:00,11.86,11.88,11.85,11.88,301600.0,9.268,9.2836,9.2602,9.2836,301600.0
2006-11-16 11:30:00,11.88,11.93,11.88,11.9,427200.0,9.2836,9.3227,9.2836,9.2993,427200.0
2006-11-16 12:00:00,11.9,11.9,11.88,11.89,356000.0,9.2993,9.2993,9.2836,9.2915,356000.0
2006-11-16 12:30:00,11.89,11.9,11.88,11.89,140800.0,9.2915,9.2993,9.2836,9.2915,140800.0
2006-11-16 13:00:00,11.89,11.91,11.88,11.91,158400.0,9.2915,9.3071,9.2836,9.3071,158400.0
2006-11-16 13:30:00,11.9,11.94,11.9,11.93,272000.0,9.2993,9.3305,9.2993,9.3227,272000.0
2006-11-16 14:00:00,11.93,11.94,11.92,11.93,486400.0,9.3227,9.3305,9.3149,9.3227,486400.0
2006-11-16 14:30:00,11.92,11.94,11.91,11.91,288000.0,9.3149,9.3305,9.3071,9.3071,288000.0
2006-11-16 15:00:00,11.91,11.93,11.91,11.93,335200.0,9.3071,9.3227,9.3071,9.3227,335200.0
2006-11-16 15:30:00,11.93,11.93,11.9,11.9,699200.0,9.3227,9.3227,9.2993,9.2993,699200.0
2006-11-17 09:30:00,11.88,11.97,11.88,11.96,1897600.0,9.2836,9.354,9.2836,9.3462,1897600.0
2006-11-17 10:00:00,11.97,11.97,11.92,11.93,1767200.0,9.354,9.354,9.3149,9.3227,1767200.0
2006-11-17 10:30:00,11.93,11.96,11.9,11.9,917600.0,9.3227,9.3462,9.2993,9.2993,917600.0
2006-11-17 11:00:00,11.9,11.91,11.85,11.89,868000.0,9.2993,9.3071,9.2602,9.2915,868000.0
2006-11-17 11:30:00,11.89,11.89,11.86,11.87,210400.0,9.2915,9.2915,9.268,9.2758,210400.0
2006-11-17 12:00:00,11.87,11.88,11.86,11.88,476000.0,9.2758,9.2836,9.268,9.2836,476000.0
2006-11-17 12:30:00,11.88,11.9,11.85,11.89,690400.0,9.2836,9.2993,9.2602,9.2915,690400.0
2006-11-17 13:00:00,11.89,11.91,11.89,11.9,328000.0,9.2915,9.3071,9.2915,9.2993,328000.0
2006-11-17 13:30:00,11.9,11.91,11.89,11.89,319200.0,9.2993,9.3071,9.2915,9.2915,319200.0
2006-11-17 14:00:00,11.9,11.92,11.89,11.9,291200.0,9.2993,9.3149,9.2915,9.2993,291200.0
2006-11-17 14:30:00,11.9,11.94,11.9,11.93,296000.0,9.2993,9.3305,9.2993,9.3227,296000.0
2006-11-17 15:00:00,11.93,11.94,11.93,11.94,564800.0,9.3227,9.3305,9.3227,9.3305,564800.0
2006-11-17 15:30:00,11.94,11.96,11.94,11.95,1094400.0,9.3305,9.3462,9.3305,9.3383,1094400.0
2006-11-20 09:30:00,11.94,11.95,11.9,11.95,832000.0,9.3305,9.3383,9.2993,9.3383,832000.0
2006-11-20 10:00:00,11.95,11.97,11.93,11.95,826400.0,9.3383,9.354,9.3227,9.3383,826400.0
2006-11-20 10:30:00,11.95,11.97,11.95,11.97,303200.0,9.3383,9.354,9.3383,9.354,303200.0
2006-11-20 11:00:00,11.97,11.99,11.96,11.98,464000.0,9.354,9.3696,9.3462,9.3618,464000.0
2006-11-20 11:30:00,11.98,12.0,11.96,11.96,511200.0,9.3618,9.3774,9.3462,9.3462,511200.0
2006-11-20 12:00:00,11.96,11.99,11.95,11.98,300000.0,9.3462,9.3696,9.3383,9.3618,300000.0
2006-11-20 12:30:00,11.98,12.0,11.97,12.0,380800.0,9.3618,9.3774,9.354,9.3774,380800.0
2006-11-20 13:00:00,12.0,12.04,11.99,12.04,805600.0,9.3774,9.4087,9.3696,9.4087,805600.0
2006-11-20 13:30:00,12.04,12.06,12.03,12.04,536000.0,9.4087,9.4243,9.4009,9.4087,536000.0
2006-11-20 14:00:00,12.04,12.06,11.97,11.98,674400.0,9.4087,9.4243,9.354,9.3618,674400.0
2006-11-20 14:30:00,11.98,12.02,11.97,12.02,396000.0,9.3618,9.393,9.354,9.393,396000.0
2006-11-20 15:00:00,12.01,12.03,12.0,12.02,573600.0,9.3852,9.4009,9.3774,9.393,573600.0
2006-11-20 15:30:00,12.02,12.06,12.02,12.03,1525600.0,9.393,9.4243,9.393,9.4009,1525600.0
2006-11-21 09:30:00,12.0,12.04,11.94,12.02,910400.0,9.3774,9.4087,9.3305,9.393,910400.0
2006-11-21 10:00:00,12.01,12.06,11.98,12.05,354400.0,9.3852,9.4243,9.3618,9.4165,354400.0
2006-11-21 10:30:00,12.05,12.06,12.0,12.01,368000.0,9.4165,9.4243,9.3774,9.3852,368000.0
2006-11-21 11:00:00,12.01,12.09,12.01,12.08,448000.0,9.3852,9.4477,9.3852,9.4399,448000.0
2006-11-21 11:30:00,12.08,12.08,12.06,12.08,299200.0,9.4399,9.4399,9.4243,9.4399,299200.0
2006-11-21 12:00:00,12.07,12.1,12.07,12.09,335200.0,9.4321,9.4556,9.4321,9.4477,335200.0
2006-11-21 12:30:00,12.09,12.11,12.09,12.1,302400.0,9.4477,9.4634,9.4477,9.4556,302400.0
2006-11-21 13:00:00,12.1,12.11,12.08,12.09,272800.0,9.4556,9.4634,9.4399,9.4477,272800.0
2006-11-21 13:30:00,12.09,12.11,12.08,12.09,276000.0,9.4477,9.4634,9.4399,9.4477,276000.0
2006-11-21 14:00:00,12.09,12.1,12.08,12.08,217600.0,9.4477,9.4556,9.4399,9.4399,217600.0
2006-11-21 14:30:00,12.08,12.1,12.07,12.1,340000.0,9.4399,9.4556,9.4321,9.4556,340000.0
2006-11-21 15:00:00,12.1,12.1,12.09,12.1,631200.0,9.4556,9.4556,9.4477,9.4556,631200.0
2006-11-21 15:30:00,12.1,12.1,12.06,12.07,1445600.0,9.4556,9.4556,9.4243,9.4321,1445600.0
2006-11-22 09:30:00,12.04,12.09,12.03,12.08,642400.0,9.4087,9.4477,9.4009,9.4399,642400.0
2006-11-22 10:00:00,12.08,12.08,12.02,12.04,608000.0,9.4399,9.4399,9.393,9.4087,608000.0
2006-11-22 10:30:00,12.04,12.08,12.03,12.06,212000.0,9.4087,9.4399,9.4009,9.4243,212000.0
2006-11-22 11:00:00,12.07,12.1,12.07,12.1,223200.0,9.4321,9.4556,9.4321,9.4556,223200.0
2006-11-22 11:30:00,12.1,12.13,12.09,12.09,595200.0,9.4556,9.479,9.4477,9.4477,595200.0
2006-11-22 12:00:00,12.09,12.1,12.09,12.09,163200.0,9.4477,9.4556,9.4477,9.4477,163200.0
2006-11-22 12:30:00,12.09,12.1,12.07,12.07,157600.0,9.4477,9.4556,9.4321,9.4321,157600.0
2006-11-22 13:00:00,12.07,12.1,12.07,12.1,125600.0,9.4321,9.4556,9.4321,9.4556,125600.0
2006-11-22 13:30:00,12.1,12.12,12.1,12.1,208000.0,9.4556,9.4712,9.4556,9.4556,208000.0
2006-11-22 14:00:00,12.1,12.11,12.1,12.11,180800.0,9.4556,9.4634,9.4556,9.4634,180800.0
2006-11-22 14:30:00,12.11,12.11,12.1,12.11,291200.0,9.4634,9.4634,9.4556,9.4634,291200.0
2006-11-22 15:00:00,12.12,12.13,12.11,12.12,336000.0,9.4712,9.479,9.4634,9.4712,336000.0
2006-11-22 15:30:00,12.12,12.13,12.11,12.13,660800.0,9.4712,9.479,9.4634,9.479,660800.0
2006-11-24 09:30:00,12.07,12.09,12.01,12.03,965600.0,9.4321,9.4477,9.3852,9.4009,965600.0
2006-11-24 10:00:00,12.03,12.12,12.02,12.12,352800.0,9.4009,9.4712,9.393,9.4712,352800.0
2006-11-24 10:30:00,12.12,12.15,12.12,12.14,262400.0,9.4712,9.4946,9.4712,9.4868,262400.0
2006-11-24 11:00:00,12.14,12.17,12.14,12.16,384000.0,9.4868,9.5103,9.4868,9.5024,384000.0
2006-11-24 11:30:00,12.16,12.16,12.12,12.12,328000.0,9.5024,9.5024,9.4712,9.4712,328000.0
2006-11-24 12:00:00,12.12,12.13,12.11,12.11,299200.0,9.4712,9.479,9.4634,9.4634,299200.0
2006-11-24 12:30:00,12.11,12.12,12.1,12.1,537600.0,9.4634,9.4712,9.4556,9.4556,537600.0
2006-11-24 13:00:00,12.1,12.1,12.09,12.09,113600.0,9.4556,9.4556,9.4477,9.4477,113600.0
2006-11-24 13:30:00,12.04,12.04,12.04,12.04,800.0,9.4087,9.4087,9.4087,9.4087,800.0
2006-11-24 14:00:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 14:30:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 15:00:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-24 15:30:00,12.04,12.04,12.04,12.04,0.0,9.4087,9.4087,9.4087,9.4087,0.0
2006-11-27 09:30:00,12.06,12.11,12.05,12.09,818400.0,9.4243,9.4634,9.4165,9.4477,818400.0
2006-11-27 10:00:00,12.09,12.1,12.08,12.09,840000.0,9.4477,9.4556,9.4399,9.4477,840000.0
2006-11-27 10:30:00,12.09,12.1,12.08,12.09,417600.0,9.4477,9.4556,9.4399,9.4477,417600.0
2006-11-27 11:00:00,12.09,12.11,12.08,12.09,793600.0,9.4477,9.4634,9.4399,9.4477,793600.0
2006-11-27 11:30:00,12.09,12.09,12.07,12.09,392800.0,9.4477,9.4477,9.4321,9.4477,392800.0
2006-11-27 12:00:00,12.09,12.09,12.05,12.05,312000.0,9.4477,9.4477,9.4165,9.4165,312000.0
2006-11-27 12:30:00,12.05,12.05,11.99,11.99,534400.0,9.4165,9.4165,9.3696,9.3696,534400.0
2006-11-27 13:00:00,11.99,12.03,11.99,12.03,450400.0,9.3696,9.4009,9.3696,9.4009,450400.0
2006-11-27 13:30:00,12.03,12.04,12.02,12.03,284800.0,9.4009,9.4087,9.393,9.4009,284800.0
2006-11-27 14:00:00,12.03,12.03,11.99,12.0,349600.0,9.4009,9.4009,9.3696,9.3774,349600.0
2006-11-27 14:30:00,11.99,12.01,11.97,11.97,600000.0,9.3696,9.3852,9.354,9.354,600000.0
2006-11-27 15:00:00,11.97,11.99,11.96,11.98,744800.0,9.354,9.3696,9.3462,9.3618,744800.0
2006-11-27 15:30:00,11.98,12.0,11.97,11.98,1112000.0,9.3618,9.3774,9.354,9.3618,1112000.0
2006-11-28 09:30:00,11.9,11.97,11.88,11.95,968000.0,9.2993,9.354,9.2836,9.3383,968000.0
2006-11-28 10:00:00,11.95,12.01,11.92,11.96,749600.0,9.3383,9.3852,9.3149,9.3462,749600.0
2006-11-28 10:30:00,11.96,12.01,11.96,12.0,508000.0,9.3462,9.3852,9.3462,9.3774,508000.0
2006-11-28 11:00:00,12.0,12.0,11.98,11.99,305600.0,9.3774,9.3774,9.3618,9.3696,305600.0
2006-11-28 11:30:00,11.99,11.99,11.98,11.98,304000.0,9.3696,9.3696,9.3618,9.3618,304000.0
2006-11-28 12:00:00,11.98,11.99,11.97,11.97,304000.0,9.3618,9.3696,9.354,9.354,304000.0
2006-11-28 12:30:00,11.97,11.97,11.91,11.93,812800.0,9.354,9.354,9.3071,9.3227,812800.0
2006-11-28 13:00:00,11.93,11.97,11.92,11.94,552800.0,9.3227,9.354,9.3149,9.3305,552800.0
2006-11-28 13:30:00,11.93,11.95,11.92,11.95,335200.0,9.3227,9.3383,9.3149,9.3383,335200.0
2006-11-28 14:00:00,11.95,11.99,11.94,11.98,413600.0,9.3383,9.3696,9.3305,9.3618,413600.0
2006-11-28 14:30:00,11.98,11.99,11.97,11.97,386400.0,9.3618,9.3696,9.354,9.354,386400.0
2006-11-28 15:00:00,11.97,11.99,11.97,11.99,560800.0,9.354,9.3696,9.354,9.3696,560800.0
2006-11-28 15:30:00,11.99,12.01,11.98,12.0,861600.0,9.3696,9.3852,9.3618,9.3774,861600.0
2006-11-29 09:30:00,12.08,12.12,12.05,12.06,883200.0,9.4399,9.4712,9.4165,9.4243,883200.0
2006-11-29 10:00:00,12.06,12.12,12.06,12.11,668800.0,9.4243,9.4712,9.4243,9.4634,668800.0
2006-11-29 10:30:00,12.11,12.12,12.1,12.11,576000.0,9.4634,9.4712,9.4556,9.4634,576000.0
2006-11-29 11:00:00,12.11,12.14,12.11,12.14,489600.0,9.4634,9.4868,9.4634,9.4868,489600.0
2006-11-29 11:30:00,12.14,12.15,12.12,12.12,436000.0,9.4868,9.4946,9.4712,9.4712,436000.0
2006-11-29 12:00:00,12.12,12.14,12.12,12.13,421600.0,9.4712,9.4868,9.4712,9.479,421600.0
2006-11-29 12:30:00,12.13,12.13,12.11,12.12,259200.0,9.479,9.479,9.4634,9.4712,259200.0
2006-11-29 13:00:00,12.11,12.13,12.1,12.1,486400.0,9.4634,9.479,9.4556,9.4556,486400.0
2006-11-29 13:30:00,12.1,12.1,12.07,12.09,395200.0,9.4556,9.4556,9.4321,9.4477,395200.0
2006-11-29 14:00:00,12.09,12.1,12.08,12.08,422400.0,9.4477,9.4556,9.4399,9.4399,422400.0
2006-11-29 14:30:00,12.08,12.11,12.08,12.1,412800.0,9.4399,9.4634,9.4399,9.4556,412800.0
2006-11-29 15:00:00,12.1,12.1,12.09,12.09,454400.0,9.4556,9.4556,9.4477,9.4477,454400.0
2006-11-29 15:30:00,12.09,12.11,12.09,12.11,910400.0,9.4477,9.4634,9.4477,9.4634,910400.0
2006-11-30 09:30:00,12.11,12.16,12.1,12.11,1290400.0,9.4634,9.5024,9.4556,9.4634,1290400.0
2006-11-30 10:00:00,12.11,12.13,12.07,12.08,1404000.0,9.4634,9.479,9.4321,9.4399,1404000.0
2006-11-30 10:30:00,12.08,12.13,12.08,12.13,824000.0,9.4399,9.479,9.4399,9.479,824000.0
2006-11-30 11:00:00,12.13,12.13,12.12,12.13,1059200.0,9.479,9.479,9.4712,9.479,1059200.0
2006-11-30 11:30:00,12.13,12.15,12.12,12.14,975200.0,9.479,9.4946,9.4712,9.4868,975200.0
2006-11-30 12:00:00,12.14,12.16,12.14,12.15,389600.0,9.4868,9.5024,9.4868,9.4946,389600.0
2006-11-30 12:30:00,12.15,12.19,12.15,12.18,455200.0,9.4946,9.5259,9.4946,9.5181,455200.0
2006-11-30 13:00:00,12.18,12.22,12.17,12.21,748800.0,9.5181,9.5493,9.5103,9.5415,748800.0
2006-11-30 13:30:00,12.22,12.26,12.22,12.22,1099200.0,9.5493,9.5806,9.5493,9.5493,1099200.0
2006-11-30 14:00:00,12.23,12.26,12.22,12.25,669600.0,9.5571,9.5806,9.5493,9.5728,669600.0
2006-11-30 14:30:00,12.25,12.31,12.25,12.3,1145600.0,9.5728,9.6197,9.5728,9.6118,1145600.0
2006-11-30 15:00:00,12.31,12.37,12.3,12.37,2244000.0,9.6197,9.6665,9.6118,9.6665,2244000.0
2006-11-30 15:30:00,12.37,12.41,12.37,12.37,3764000.0,9.6665,9.6978,9.6665,9.6665,3764000.0
2006-12-01 09:30:00,12.34,12.39,12.26,12.28,1433600.0,9.6431,9.6822,9.5806,9.5962,1433600.0
2006-12-01 10:00:00,12.29,12.29,12.21,12.23,1075200.0,9.604,9.604,9.5415,9.5571,1075200.0
2006-12-01 10:30:00,12.23,12.26,12.21,12.23,1019200.0,9.5571,9.5806,9.5415,9.5571,1019200.0
2006-12-01 11:00:00,12.23,12.25,12.16,12.18,673600.0,9.5571,9.5728,9.5024,9.5181,673600.0
2006-12-01 11:30:00,12.18,12.26,12.15,12.25,700800.0,9.5181,9.5806,9.4946,9.5728,700800.0
2006-12-01 12:00:00,12.25,12.26,12.21,12.22,428800.0,9.5728,9.5806,9.5415,9.5493,428800.0
2006-12-01 12:30:00,12.22,12.22,12.19,12.19,319200.0,9.5493,9.5493,9.5259,9.5259,319200.0
2006-12-01 13:00:00,12.19,12.19,12.14,12.16,659200.0,9.5259,9.5259,9.4868,9.5024,659200.0
2006-12-01 13:30:00,12.16,12.16,12.12,12.12,517600.0,9.5024,9.5024,9.4712,9.4712,517600.0
2006-12-01 14:00:00,12.12,12.13,12.04,12.05,1460000.0,9.4712,9.479,9.4087,9.4165,1460000.0
2006-12-01 14:30:00,12.05,12.09,12.02,12.09,1084000.0,9.4165,9.4477,9.393,9.4477,1084000.0
2006-12-01 15:00:00,12.1,12.17,12.09,12.17,1700800.0,9.4556,9.5103,9.4477,9.5103,1700800.0
2006-12-01 15:30:00,12.17,12.23,12.16,12.2,2327200.0,9.5103,9.5571,9.5024,9.5337,2327200.0
2006-12-04 09:30:00,12.13,12.13,12.04,12.1,1881600.0,9.479,9.479,9.4087,9.4556,1881600.0
2006-12-04 10:00:00,12.1,12.13,12.08,12.1,1094400.0,9.4556,9.479,9.4399,9.4556,1094400.0
2006-12-04 10:30:00,12.1,12.12,12.07,12.1,809600.0,9.4556,9.4712,9.4321,9.4556,809600.0
2006-12-04 11:00:00,12.11,12.17,12.1,12.15,1152000.0,9.4634,9.5103,9.4556,9.4946,1152000.0
2006-12-04 11:30:00,12.15,12.24,12.15,12.22,1244000.0,9.4946,9.565,9.4946,9.5493,1244000.0
2006-12-04 12:00:00,12.23,12.23,12.2,12.2,644800.0,9.5571,9.5571,9.5337,9.5337,644800.0
2006-12-04 12:30:00,12.2,12.23,12.2,12.22,466400.0,9.5337,9.5571,9.5337,9.5493,466400.0
2006-12-04 13:00:00,12.22,12.25,12.21,12.21,620800.0,9.5493,9.5728,9.5415,9.5415,620800.0
2006-12-04 13:30:00,12.21,12.29,12.21,12.26,659200.0,9.5415,9.604,9.5415,9.5806,659200.0
2006-12-04 14:00:00,12.26,12.28,12.24,12.24,325600.0,9.5806,9.5962,9.565,9.565,325600.0
2006-12-04 14:30:00,12.24,12.29,12.24,12.29,689600.0,9.565,9.604,9.565,9.604,689600.0
2006-12-04 15:00:00,12.29,12.29,12.27,12.27,780000.0,9.604,9.604,9.5884,9.5884,780000.0
2006-12-04 15:30:00,12.27,12.27,12.25,12.27,1472800.0,9.5884,9.5884,9.5728,9.5884,1472800.0
2006-12-05 09:30:00,12.23,12.32,12.21,12.32,967200.0,9.5571,9.6275,9.5415,9.6275,967200.0
2006-12-05 10:00:00,12.32,12.36,12.3,12.34,942400.0,9.6275,9.6587,9.6118,9.6431,942400.0
2006-12-05 10:30:00,12.34,12.37,12.32,12.37,612800.0,9.6431,9.6665,9.6275,9.6665,612800.0
2006-12-05 11:00:00,12.37,12.37,12.33,12.35,612000.0,9.6665,9.6665,9.6353,9.6509,612000.0
2006-12-05 11:30:00,12.35,12.37,12.32,12.32,508000.0,9.6509,9.6665,9.6275,9.6275,508000.0
2006-12-05 12:00:00,12.32,12.35,12.31,12.35,1192800.0,9.6275,9.6509,9.6197,9.6509,1192800.0
2006-12-05 12:30:00,12.35,12.35,12.33,12.34,515200.0,9.6509,9.6509,9.6353,9.6431,515200.0
2006-12-05 13:00:00,12.34,12.35,12.3,12.32,1148800.0,9.6431,9.6509,9.6118,9.6275,1148800.0
2006-12-05 13:30:00,12.32,12.33,12.3,12.31,1156000.0,9.6275,9.6353,9.6118,9.6197,1156000.0
2006-12-05 14:00:00,12.31,12.31,12.3,12.3,1679200.0,9.6197,9.6197,9.6118,9.6118,1679200.0
2006-12-05 14:30:00,12.3,12.31,12.28,12.29,434400.0,9.6118,9.6197,9.5962,9.604,434400.0
2006-12-05 15:00:00,12.29,12.3,12.29,12.29,661600.0,9.604,9.6118,9.604,9.604,661600.0
2006-12-05 15:30:00,12.29,12.31,12.28,12.3,1092800.0,9.604,9.6197,9.5962,9.6118,1092800.0
2006-12-06 09:30:00,12.35,12.35,12.26,12.26,1155200.0,9.6509,9.6509,9.5806,9.5806,1155200.0
2006-12-06 10:00:00,12.26,12.27,12.23,12.25,951200.0,9.5806,9.5884,9.5571,9.5728,951200.0
2006-12-06 10:30:00,12.25,12.29,12.24,12.27,771200.0,9.5728,9.604,9.565,9.5884,771200.0
2006-12-06 11:00:00,12.27,12.28,12.26,12.27,741600.0,9.5884,9.5962,9.5806,9.5884,741600.0
2006-12-06 11:30:00,12.26,12.28,12.26,12.27,684000.0,9.5806,9.5962,9.5806,9.5884,684000.0
2006-12-06 12:00:00,12.27,12.29,12.26,12.28,652000.0,9.5884,9.604,9.5806,9.5962,652000.0
2006-12-06 12:30:00,12.28,12.31,12.28,12.29,794400.0,9.5962,9.6197,9.5962,9.604,794400.0
2006-12-06 13:00:00,12.29,12.3,12.26,12.28,1480800.0,9.604,9.6118,9.5806,9.5962,1480800.0
2006-12-06 13:30:00,12.28,12.29,12.26,12.27,540800.0,9.5962,9.604,9.5806,9.5884,540800.0
2006-12-06 14:00:00,12.27,12.29,12.27,12.28,712800.0,9.5884,9.604,9.5884,9.5962,712800.0
2006-12-06 14:30:00,12.28,12.3,12.27,12.28,591200.0,9.5962,9.6118,9.5884,9.5962,591200.0
2006-12-06 15:00:00,12.28,12.29,12.27,12.28,593600.0,9.5962,9.604,9.5884,9.5962,593600.0
2006-12-06 15:30:00,12.28,12.29,12.26,12.27,1636000.0,9.5962,9.604,9.5806,9.5884,1636000.0
2006-12-07 09:30:00,12.25,12.33,12.25,12.32,894400.0,9.6089,9.6717,9.6089,9.6638,894400.0
2006-12-07 10:00:00,12.32,12.32,12.27,12.29,612000.0,9.6638,9.6638,9.6246,9.6403,612000.0
2006-12-07 10:30:00,12.29,12.31,12.27,12.29,759200.0,9.6403,9.656,9.6246,9.6403,759200.0
2006-12-07 11:00:00,12.29,12.29,12.22,12.23,854400.0,9.6403,9.6403,9.5854,9.5933,854400.0
2006-12-07 11:30:00,12.24,12.26,12.23,12.25,202400.0,9.6011,9.6168,9.5933,9.6089,202400.0
2006-12-07 12:00:00,12.25,12.26,12.23,12.25,264800.0,9.6089,9.6168,9.5933,9.6089,264800.0
2006-12-07 12:30:00,12.25,12.26,12.23,12.24,242400.0,9.6089,9.6168,9.5933,9.6011,242400.0
2006-12-07 13:00:00,12.24,12.24,12.22,12.24,224800.0,9.6011,9.6011,9.5854,9.6011,224800.0
2006-12-07 13:30:00,12.24,12.24,12.23,12.23,256000.0,9.6011,9.6011,9.5933,9.5933,256000.0
2006-12-07 14:00:00,12.23,12.24,12.22,12.23,556000.0,9.5933,9.6011,9.5854,9.5933,556000.0
2006-12-07 14:30:00,12.22,12.25,12.22,12.24,405600.0,9.5854,9.6089,9.5854,9.6011,405600.0
2006-12-07 15:00:00,12.24,12.25,12.23,12.23,505600.0,9.6011,9.6089,9.5933,9.5933,505600.0
2006-12-07 15:30:00,12.23,12.25,12.22,12.25,1184800.0,9.5933,9.6089,9.5854,9.6089,1184800.0
2006-12-08 09:30:00,12.18,12.27,12.18,12.25,1330400.0,9.554,9.6246,9.554,9.6089,1330400.0
2006-12-08 10:00:00,12.25,12.25,12.15,12.2,768000.0,9.6089,9.6089,9.5305,9.5697,768000.0
2006-12-08 10:30:00,12.2,12.21,12.16,12.17,480800.0,9.5697,9.5776,9.5383,9.5462,480800.0
2006-12-08 11:00:00,12.17,12.2,12.17,12.19,488000.0,9.5462,9.5697,9.5462,9.5619,488000.0
2006-12-08 11:30:00,12.19,12.21,12.17,12.17,368800.0,9.5619,9.5776,9.5462,9.5462,368800.0
2006-12-08 12:00:00,12.17,12.19,12.13,12.14,331200.0,9.5462,9.5619,9.5148,9.5227,331200.0
2006-12-08 12:30:00,12.14,12.15,12.12,12.14,311200.0,9.5227,9.5305,9.507,9.5227,311200.0
2006-12-08 13:00:00,12.14,12.15,12.12,12.14,224000.0,9.5227,9.5305,9.507,9.5227,224000.0
2006-12-08 13:30:00,12.14,12.15,12.1,12.1,588000.0,9.5227,9.5305,9.4913,9.4913,588000.0
2006-12-08 14:00:00,12.1,12.12,12.09,12.1,611200.0,9.4913,9.507,9.4834,9.4913,611200.0
2006-12-08 14:30:00,12.1,12.14,12.09,12.13,512800.0,9.4913,9.5227,9.4834,9.5148,512800.0
2006-12-08 15:00:00,12.13,12.15,12.13,12.14,628000.0,9.5148,9.5305,9.5148,9.5227,628000.0
2006-12-08 15:30:00,12.14,12.16,12.13,12.14,858400.0,9.5227,9.5383,9.5148,9.5227,858400.0
2006-12-11 09:30:00,12.12,12.19,12.05,12.18,994400.0,9.507,9.5619,9.4521,9.554,994400.0
2006-12-11 10:00:00,12.19,12.24,12.16,12.21,599200.0,9.5619,9.6011,9.5383,9.5776,599200.0
2006-12-11 10:30:00,12.21,12.22,12.18,12.19,578400.0,9.5776,9.5854,9.554,9.5619,578400.0
2006-12-11 11:00:00,12.18,12.2,12.16,12.17,510400.0,9.554,9.5697,9.5383,9.5462,510400.0
2006-12-11 11:30:00,12.17,12.18,12.13,12.13,426400.0,9.5462,9.554,9.5148,9.5148,426400.0
2006-12-11 12:00:00,12.13,12.15,12.12,12.15,283200.0,9.5148,9.5305,9.507,9.5305,283200.0
2006-12-11 12:30:00,12.15,12.18,12.15,12.18,449600.0,9.5305,9.554,9.5305,9.554,449600.0
2006-12-11 13:00:00,12.17,12.19,12.15,12.18,266400.0,9.5462,9.5619,9.5305,9.554,266400.0
2006-12-11 13:30:00,12.18,12.18,12.17,12.18,160000.0,9.554,9.554,9.5462,9.554,160000.0
2006-12-11 14:00:00,12.18,12.18,12.15,12.17,228800.0,9.554,9.554,9.5305,9.5462,228800.0
2006-12-11 14:30:00,12.17,12.19,12.17,12.18,195200.0,9.5462,9.5619,9.5462,9.554,195200.0
2006-12-11 15:00:00,12.18,12.18,12.16,12.17,563200.0,9.554,9.554,9.5383,9.5462,563200.0
2006-12-11 15:30:00,12.17,12.19,12.16,12.18,776800.0,9.5462,9.5619,9.5383,9.554,776800.0
2006-12-12 09:30:00,12.16,12.17,12.14,12.14,836000.0,9.5383,9.5462,9.5227,9.5227,836000.0
2006-12-12 10:00:00,12.14,12.15,12.12,12.13,782400.0,9.5227,9.5305,9.507,9.5148,782400.0
2006-12-12 10:30:00,12.13,12.15,12.13,12.14,864000.0,9.5148,9.5305,9.5148,9.5227,864000.0
2006-12-12 11:00:00,12.14,12.16,12.14,12.14,440000.0,9.5227,9.5383,9.5227,9.5227,440000.0
2006-12-12 11:30:00,12.15,12.15,12.11,12.12,635200.0,9.5305,9.5305,9.4991,9.507,635200.0
2006-12-12 12:00:00,12.12,12.12,12.09,12.09,461600.0,9.507,9.507,9.4834,9.4834,461600.0
2006-12-12 12:30:00,12.09,12.09,12.08,12.09,641600.0,9.4834,9.4834,9.4756,9.4834,641600.0
2006-12-12 13:00:00,12.09,12.09,12.08,12.08,356000.0,9.4834,9.4834,9.4756,9.4756,356000.0
2006-12-12 13:30:00,12.08,12.09,12.07,12.07,660800.0,9.4756,9.4834,9.4677,9.4677,660800.0
2006-12-12 14:00:00,12.07,12.09,12.06,12.07,809600.0,9.4677,9.4834,9.4599,9.4677,809600.0
2006-12-12 14:30:00,12.08,12.08,12.05,12.07,3682400.0,9.4756,9.4756,9.4521,9.4677,3682400.0
2006-12-12 15:00:00,12.08,12.1,12.06,12.09,1272800.0,9.4756,9.4913,9.4599,9.4834,1272800.0
2006-12-12 15:30:00,12.09,12.09,12.07,12.07,1608800.0,9.4834,9.4834,9.4677,9.4677,1608800.0
2006-12-13 09:30:00,12.04,12.07,12.0,12.01,1920800.0,9.4442,9.4677,9.4128,9.4207,1920800.0
2006-12-13 10:00:00,12.01,12.01,11.93,11.97,1499200.0,9.4207,9.4207,9.3579,9.3893,1499200.0
2006-12-13 10:30:00,11.97,11.98,11.93,11.96,1387200.0,9.3893,9.3971,9.3579,9.3815,1387200.0
2006-12-13 11:00:00,11.96,11.97,11.92,11.94,1802400.0,9.3815,9.3893,9.3501,9.3658,1802400.0
2006-12-13 11:30:00,11.94,11.99,11.92,11.93,1101600.0,9.3658,9.405,9.3501,9.3579,1101600.0
2006-12-13 12:00:00,11.93,11.96,11.91,11.91,730400.0,9.3579,9.3815,9.3422,9.3422,730400.0
2006-12-13 12:30:00,11.91,11.97,11.89,11.96,826400.0,9.3422,9.3893,9.3266,9.3815,826400.0
2006-12-13 13:00:00,11.96,11.98,11.94,11.96,887200.0,9.3815,9.3971,9.3658,9.3815,887200.0
2006-12-13 13:30:00,11.96,11.98,11.94,11.98,461600.0,9.3815,9.3971,9.3658,9.3971,461600.0
2006-12-13 14:00:00,11.98,12.01,11.98,12.01,562400.0,9.3971,9.4207,9.3971,9.4207,562400.0
2006-12-13 14:30:00,12.01,12.02,11.97,11.98,804800.0,9.4207,9.4285,9.3893,9.3971,804800.0
2006-12-13 15:00:00,11.97,12.0,11.96,11.99,1011200.0,9.3893,9.4128,9.3815,9.405,1011200.0
2006-12-13 15:30:00,11.99,12.02,11.97,11.98,1268000.0,9.405,9.4285,9.3893,9.3971,1268000.0
2006-12-14 09:30:00,12.01,12.06,12.0,12.03,1291200.0,9.4207,9.4599,9.4128,9.4364,1291200.0
2006-12-14 10:00:00,12.03,12.05,11.99,12.04,1327200.0,9.4364,9.4521,9.405,9.4442,1327200.0
2006-12-14 10:30:00,12.04,12.05,12.02,12.05,1249600.0,9.4442,9.4521,9.4285,9.4521,1249600.0
2006-12-14 11:00:00,12.05,12.11,12.03,12.03,942400.0,9.4521,9.4991,9.4364,9.4364,942400.0
2006-12-14 11:30:00,12.03,12.03,11.99,12.01,688000.0,9.4364,9.4364,9.405,9.4207,688000.0
2006-12-14 12:00:00,12.01,12.07,12.01,12.07,676000.0,9.4207,9.4677,9.4207,9.4677,676000.0
2006-12-14 12:30:00,12.07,12.11,12.07,12.11,513600.0,9.4677,9.4991,9.4677,9.4991,513600.0
2006-12-14 13:00:00,12.11,12.12,12.1,12.1,546400.0,9.4991,9.507,9.4913,9.4913,546400.0
2006-12-14 13:30:00,12.1,12.14,12.1,12.13,404800.0,9.4913,9.5227,9.4913,9.5148,404800.0
2006-12-14 14:00:00,12.13,12.15,12.13,12.14,1077600.0,9.5148,9.5305,9.5148,9.5227,1077600.0
2006-12-14 14:30:00,12.14,12.16,12.13,12.15,557600.0,9.5227,9.5383,9.5148,9.5305,557600.0
2006-12-14 15:00:00,12.15,12.15,12.12,12.15,677600.0,9.5305,9.5305,9.507,9.5305,677600.0
2006-12-14 15:30:00,12.15,12.15,12.12,12.13,1127200.0,9.5305,9.5305,9.507,9.5148,1127200.0
2006-12-15 09:30:00,12.14,12.15,12.11,12.12,2397600.0,9.5227,9.5305,9.4991,9.507,2397600.0
2006-12-15 10:00:00,12.12,12.14,12.08,12.08,286400.0,9.507,9.5227,9.4756,9.4756,286400.0
2006-12-15 10:30:00,12.08,12.12,12.06,12.11,528800.0,9.4756,9.507,9.4599,9.4991,528800.0
2006-12-15 11:00:00,12.11,12.11,12.06,12.07,584800.0,9.4991,9.4991,9.4599,9.4677,584800.0
2006-12-15 11:30:00,12.07,12.08,12.06,12.08,426400.0,9.4677,9.4756,9.4599,9.4756,426400.0
2006-12-15 12:00:00,12.08,12.09,12.06,12.06,409600.0,9.4756,9.4834,9.4599,9.4599,409600.0
2006-12-15 12:30:00,12.06,12.06,12.04,12.04,507200.0,9.4599,9.4599,9.4442,9.4442,507200.0
2006-12-15 13:00:00,12.04,12.07,12.03,12.03,488800.0,9.4442,9.4677,9.4364,9.4364,488800.0
2006-12-15 13:30:00,12.02,12.03,12.0,12.02,356800.0,9.4285,9.4364,9.4128,9.4285,356800.0
2006-12-15 14:00:00,12.02,12.03,12.01,12.03,539200.0,9.4285,9.4364,9.4207,9.4364,539200.0
2006-12-15 14:30:00,12.03,12.03,12.0,12.02,546400.0,9.4364,9.4364,9.4128,9.4285,546400.0
2006-12-15 15:00:00,12.02,12.02,12.01,12.02,1011200.0,9.4285,9.4285,9.4207,9.4285,1011200.0
2006-12-15 15:30:00,12.02,12.02,12.01,12.01,1202400.0,9.4285,9.4285,9.4207,9.4207,1202400.0
2006-12-18 09:30:00,12.11,12.16,12.09,12.12,1206400.0,9.4991,9.5383,9.4834,9.507,1206400.0
2006-12-18 10:00:00,12.12,12.15,12.11,12.14,1164800.0,9.507,9.5305,9.4991,9.5227,1164800.0
2006-12-18 10:30:00,12.14,12.16,12.13,12.14,409600.0,9.5227,9.5383,9.5148,9.5227,409600.0
2006-12-18 11:00:00,12.14,12.15,12.13,12.13,431200.0,9.5227,9.5305,9.5148,9.5148,431200.0
2006-12-18 11:30:00,12.13,12.15,12.13,12.13,392800.0,9.5148,9.5305,9.5148,9.5148,392800.0
2006-12-18 12:00:00,12.13,12.14,12.1,12.11,468000.0,9.5148,9.5227,9.4913,9.4991,468000.0
2006-12-18 12:30:00,12.11,12.12,12.1,12.11,253600.0,9.4991,9.507,9.4913,9.4991,253600.0
2006-12-18 13:00:00,12.11,12.12,12.09,12.09,298400.0,9.4991,9.507,9.4834,9.4834,298400.0
2006-12-18 13:30:00,12.09,12.1,12.07,12.08,1208000.0,9.4834,9.4913,9.4677,9.4756,1208000.0
2006-12-18 14:00:00,12.08,12.08,12.05,12.05,427200.0,9.4756,9.4756,9.4521,9.4521,427200.0
2006-12-18 14:30:00,12.05,12.05,12.02,12.04,382400.0,9.4521,9.4521,9.4285,9.4442,382400.0
2006-12-18 15:00:00,12.04,12.04,12.01,12.04,407200.0,9.4442,9.4442,9.4207,9.4442,407200.0
2006-12-18 15:30:00,12.03,12.05,12.02,12.03,679200.0,9.4364,9.4521,9.4285,9.4364,679200.0
2006-12-19 09:30:00,12.02,12.02,11.95,11.98,571200.0,9.4285,9.4285,9.3736,9.3971,571200.0
2006-12-19 10:00:00,11.98,11.98,11.87,11.87,1436800.0,9.3971,9.3971,9.3109,9.3109,1436800.0
2006-12-19 10:30:00,11.88,11.95,11.85,11.93,1841600.0,9.3187,9.3736,9.2952,9.3579,1841600.0
2006-12-19 11:00:00,11.93,11.94,11.9,11.92,1068800.0,9.3579,9.3658,9.3344,9.3501,1068800.0
2006-12-19 11:30:00,11.92,11.97,11.92,11.97,516800.0,9.3501,9.3893,9.3501,9.3893,516800.0
2006-12-19 12:00:00,11.97,11.99,11.97,11.99,526400.0,9.3893,9.405,9.3893,9.405,526400.0
2006-12-19 12:30:00,11.99,12.0,11.99,12.0,592000.0,9.405,9.4128,9.405,9.4128,592000.0
2006-12-19 13:00:00,12.0,12.01,11.99,11.99,457600.0,9.4128,9.4207,9.405,9.405,457600.0
2006-12-19 13:30:00,12.0,12.01,11.99,12.0,658400.0,9.4128,9.4207,9.405,9.4128,658400.0
2006-12-19 14:00:00,12.0,12.02,11.99,12.01,886400.0,9.4128,9.4285,9.405,9.4207,886400.0
2006-12-19 14:30:00,12.01,12.01,12.0,12.0,903200.0,9.4207,9.4207,9.4128,9.4128,903200.0
2006-12-19 15:00:00,12.0,12.03,11.99,12.03,991200.0,9.4128,9.4364,9.405,9.4364,991200.0
2006-12-19 15:30:00,12.03,12.04,12.02,12.03,1787200.0,9.4364,9.4442,9.4285,9.4364,1787200.0
2006-12-20 09:30:00,12.13,12.25,12.09,12.25,2347200.0,9.5148,9.6089,9.4834,9.6089,2347200.0
2006-12-20 10:00:00,12.25,12.37,12.25,12.32,2260800.0,9.6089,9.7031,9.6089,9.6638,2260800.0
2006-12-20 10:30:00,12.32,12.39,12.31,12.33,1543200.0,9.6638,9.7188,9.656,9.6717,1543200.0
2006-12-20 11:00:00,12.33,12.38,12.33,12.38,1110400.0,9.6717,9.7109,9.6717,9.7109,1110400.0
2006-12-20 11:30:00,12.38,12.38,12.34,12.35,848000.0,9.7109,9.7109,9.6795,9.6874,848000.0
2006-12-20 12:00:00,12.35,12.36,12.29,12.34,1160000.0,9.6874,9.6952,9.6403,9.6795,1160000.0
2006-12-20 12:30:00,12.34,12.36,12.33,12.35,740800.0,9.6795,9.6952,9.6717,9.6874,740800.0
2006-12-20 13:00:00,12.35,12.36,12.34,12.34,747200.0,9.6874,9.6952,9.6795,9.6795,747200.0
2006-12-20 13:30:00,12.34,12.34,12.32,12.34,970400.0,9.6795,9.6795,9.6638,9.6795,970400.0
2006-12-20 14:00:00,12.34,12.39,12.33,12.37,1494400.0,9.6795,9.7188,9.6717,9.7031,1494400.0
2006-12-20 14:30:00,12.37,12.44,12.35,12.42,1804800.0,9.7031,9.758,9.6874,9.7423,1804800.0
2006-12-20 15:00:00,12.42,12.47,12.4,12.45,3763200.0,9.7423,9.7815,9.7266,9.7658,3763200.0
2006-12-20 15:30:00,12.45,12.51,12.41,12.47,7331200.0,9.7658,9.8129,9.7344,9.7815,7331200.0
2006-12-21 09:30:00,12.4,12.63,12.35,12.49,5704800.0,9.7266,9.907,9.6874,9.7972,5704800.0
2006-12-21 10:00:00,12.49,12.52,12.39,12.47,1916800.0,9.7972,9.8207,9.7188,9.7815,1916800.0
2006-12-21 10:30:00,12.47,12.6,12.46,12.57,2584000.0,9.7815,9.8835,9.7737,9.8599,2584000.0
2006-12-21 11:00:00,12.57,12.59,12.48,12.53,1231200.0,9.8599,9.8756,9.7894,9.8286,1231200.0
2006-12-21 11:30:00,12.53,12.56,12.51,12.51,6983200.0,9.8286,9.8521,9.8129,9.8129,6983200.0
2006-12-21 12:00:00,12.51,12.53,12.5,12.53,601600.0,9.8129,9.8286,9.805,9.8286,601600.0
2006-12-21 12:30:00,12.53,12.58,12.51,12.56,1196000.0,9.8286,9.8678,9.8129,9.8521,1196000.0
2006-12-21 13:00:00,12.56,12.56,12.53,12.55,924000.0,9.8521,9.8521,9.8286,9.8443,924000.0
2006-12-21 13:30:00,12.55,12.65,12.55,12.61,1624000.0,9.8443,9.9227,9.8443,9.8913,1624000.0
2006-12-21 14:00:00,12.61,12.64,12.57,12.62,1261600.0,9.8913,9.9149,9.8599,9.8992,1261600.0
2006-12-21 14:30:00,12.62,12.65,12.57,12.61,1094400.0,9.8992,9.9227,9.8599,9.8913,1094400.0
2006-12-21 15:00:00,12.61,12.61,12.54,12.56,1181600.0,9.8913,9.8913,9.8364,9.8521,1181600.0
2006-12-21 15:30:00,12.56,12.58,12.51,12.54,2036000.0,9.8521,9.8678,9.8129,9.8364,2036000.0
2006-12-22 09:30:00,12.47,12.5,12.4,12.41,1444000.0,9.7815,9.805,9.7266,9.7344,1444000.0
2006-12-22 10:00:00,12.42,12.46,12.38,12.46,883200.0,9.7423,9.7737,9.7109,9.7737,883200.0
2006-12-22 10:30:00,12.46,12.48,12.43,12.48,735200.0,9.7737,9.7894,9.7501,9.7894,735200.0
2006-12-22 11:00:00,12.48,12.49,12.45,12.45,396800.0,9.7894,9.7972,9.7658,9.7658,396800.0
2006-12-22 11:30:00,12.45,12.46,12.44,12.45,298400.0,9.7658,9.7737,9.758,9.7658,298400.0
2006-12-22 12:00:00,12.44,12.45,12.44,12.44,344800.0,9.758,9.7658,9.758,9.758,344800.0
2006-12-22 12:30:00,12.44,12.48,12.44,12.45,302400.0,9.758,9.7894,9.758,9.7658,302400.0
2006-12-22 13:00:00,12.45,12.45,12.44,12.44,209600.0,9.7658,9.7658,9.758,9.758,209600.0
2006-12-22 13:30:00,12.44,12.47,12.44,12.46,196000.0,9.758,9.7815,9.758,9.7737,196000.0
2006-12-22 14:00:00,12.46,12.5,12.45,12.48,428800.0,9.7737,9.805,9.7658,9.7894,428800.0
2006-12-22 14:30:00,12.48,12.48,12.46,12.47,473600.0,9.7894,9.7894,9.7737,9.7815,473600.0
2006-12-22 15:00:00,12.47,12.52,12.47,12.51,868000.0,9.7815,9.8207,9.7815,9.8129,868000.0
2006-12-22 15:30:00,12.51,12.52,12.5,12.5,1052000.0,9.8129,9.8207,9.805,9.805,1052000.0
2006-12-26 09:30:00,12.49,12.56,12.44,12.56,1175200.0,9.7972,9.8521,9.758,9.8521,1175200.0
2006-12-26 10:00:00,12.56,12.56,12.51,12.51,579200.0,9.8521,9.8521,9.8129,9.8129,579200.0
2006-12-26 10:30:00,12.51,12.51,12.49,12.5,332800.0,9.8129,9.8129,9.7972,9.805,332800.0
2006-12-26 11:00:00,12.5,12.52,12.49,12.51,272800.0,9.805,9.8207,9.7972,9.8129,272800.0
2006-12-26 11:30:00,12.52,12.52,12.48,12.49,656000.0,9.8207,9.8207,9.7894,9.7972,656000.0
2006-12-26 12:00:00,12.48,12.49,12.45,12.45,496800.0,9.7894,9.7972,9.7658,9.7658,496800.0
2006-12-26 12:30:00,12.45,12.47,12.43,12.45,364800.0,9.7658,9.7815,9.7501,9.7658,364800.0
2006-12-26 13:00:00,12.45,12.47,12.45,12.47,338400.0,9.7658,9.7815,9.7658,9.7815,338400.0
2006-12-26 13:30:00,12.47,12.5,12.47,12.5,275200.0,9.7815,9.805,9.7815,9.805,275200.0
2006-12-26 14:00:00,12.5,12.51,12.49,12.49,322400.0,9.805,9.8129,9.7972,9.7972,322400.0
2006-12-26 14:30:00,12.49,12.5,12.48,12.49,314400.0,9.7972,9.805,9.7894,9.7972,314400.0
2006-12-26 15:00:00,12.49,12.5,12.47,12.48,518400.0,9.7972,9.805,9.7815,9.7894,518400.0
2006-12-26 15:30:00,12.48,12.52,12.48,12.52,663200.0,9.7894,9.8207,9.7894,9.8207,663200.0
2006-12-27 09:30:00,12.53,12.53,12.44,12.46,947200.0,9.8286,9.8286,9.758,9.7737,947200.0
2006-12-27 10:00:00,12.46,12.48,12.42,12.42,692000.0,9.7737,9.7894,9.7423,9.7423,692000.0
2006-12-27 10:30:00,12.42,12.46,12.42,12.46,624800.0,9.7423,9.7737,9.7423,9.7737,624800.0
2006-12-27 11:00:00,12.46,12.47,12.42,12.44,687200.0,9.7737,9.7815,9.7423,9.758,687200.0
2006-12-27 11:30:00,12.44,12.44,12.43,12.43,315200.0,9.758,9.758,9.7501,9.7501,315200.0
2006-12-27 12:00:00,12.43,12.44,12.43,12.43,234400.0,9.7501,9.758,9.7501,9.7501,234400.0
2006-12-27 12:30:00,12.43,12.45,12.42,12.45,401600.0,9.7501,9.7658,9.7423,9.7658,401600.0
2006-12-27 13:00:00,12.45,12.45,12.43,12.43,196000.0,9.7658,9.7658,9.7501,9.7501,196000.0
2006-12-27 13:30:00,12.44,12.45,12.43,12.45,315200.0,9.758,9.7658,9.7501,9.7658,315200.0
2006-12-27 14:00:00,12.45,12.48,12.45,12.46,388800.0,9.7658,9.7894,9.7658,9.7737,388800.0
2006-12-27 14:30:00,12.46,12.47,12.45,12.46,296800.0,9.7737,9.7815,9.7658,9.7737,296800.0
2006-12-27 15:00:00,12.46,12.46,12.44,12.45,412000.0,9.7737,9.7737,9.758,9.7658,412000.0
2006-12-27 15:30:00,12.45,12.46,12.44,12.45,901600.0,9.7658,9.7737,9.758,9.7658,901600.0
2006-12-28 09:30:00,12.45,12.47,12.41,12.46,448000.0,9.7658,9.7815,9.7344,9.7737,448000.0
2006-12-28 10:00:00,12.46,12.48,12.42,12.43,519200.0,9.7737,9.7894,9.7423,9.7501,519200.0
2006-12-28 10:30:00,12.43,12.44,12.4,12.44,429600.0,9.7501,9.758,9.7266,9.758,429600.0
2006-12-28 11:00:00,12.44,12.46,12.42,12.45,500800.0,9.758,9.7737,9.7423,9.7658,500800.0
2006-12-28 11:30:00,12.45,12.45,12.43,12.44,441600.0,9.7658,9.7658,9.7501,9.758,441600.0
2006-12-28 12:00:00,12.44,12.45,12.44,12.45,256000.0,9.758,9.7658,9.758,9.7658,256000.0
2006-12-28 12:30:00,12.45,12.45,12.44,12.44,208800.0,9.7658,9.7658,9.758,9.758,208800.0
2006-12-28 13:00:00,12.44,12.44,12.42,12.42,210400.0,9.758,9.758,9.7423,9.7423,210400.0
2006-12-28 13:30:00,12.42,12.43,12.41,12.41,433600.0,9.7423,9.7501,9.7344,9.7344,433600.0
2006-12-28 14:00:00,12.42,12.44,12.41,12.41,438400.0,9.7423,9.758,9.7344,9.7344,438400.0
2006-12-28 14:30:00,12.41,12.42,12.41,12.42,356000.0,9.7344,9.7423,9.7344,9.7423,356000.0
2006-12-28 15:00:00,12.42,12.44,12.41,12.42,507200.0,9.7423,9.758,9.7344,9.7423,507200.0
2006-12-28 15:30:00,12.42,12.43,12.41,12.41,919200.0,9.7423,9.7501,9.7344,9.7344,919200.0
2006-12-29 09:30:00,12.4,12.49,12.36,12.48,808000.0,9.7266,9.7972,9.6952,9.7894,808000.0
2006-12-29 10:00:00,12.48,12.49,12.37,12.37,457600.0,9.7894,9.7972,9.7031,9.7031,457600.0
2006-12-29 10:30:00,12.37,12.4,12.37,12.37,318400.0,9.7031,9.7266,9.7031,9.7031,318400.0
2006-12-29 11:00:00,12.37,12.4,12.36,12.4,343200.0,9.7031,9.7266,9.6952,9.7266,343200.0
2006-12-29 11:30:00,12.4,12.43,12.4,12.42,250400.0,9.7266,9.7501,9.7266,9.7423,250400.0
2006-12-29 12:00:00,12.42,12.44,12.41,12.43,606400.0,9.7423,9.758,9.7344,9.7501,606400.0
2006-12-29 12:30:00,12.43,12.43,12.4,12.4,242400.0,9.7501,9.7501,9.7266,9.7266,242400.0
2006-12-29 13:00:00,12.4,12.42,12.39,12.42,319200.0,9.7266,9.7423,9.7188,9.7423,319200.0
2006-12-29 13:30:00,12.42,12.42,12.39,12.4,288800.0,9.7423,9.7423,9.7188,9.7266,288800.0
2006-12-29 14:00:00,12.4,12.41,12.39,12.39,270400.0,9.7266,9.7344,9.7188,9.7188,270400.0
2006-12-29 14:30:00,12.39,12.41,12.38,12.39,320000.0,9.7188,9.7344,9.7109,9.7188,320000.0
2006-12-29 15:00:00,12.39,12.4,12.35,12.36,415200.0,9.7188,9.7266,9.6874,9.6952,415200.0
2006-12-29 15:30:00,12.36,12.41,12.35,12.38,1419200.0,9.6952,9.7344,9.6874,9.7109,1419200.0
2007-01-03 09:30:00,12.25,12.46,12.25,12.36,3333600.0,9.6089,9.7737,9.6089,9.6952,3333600.0
2007-01-03 10:00:00,12.36,12.39,12.31,12.34,1708000.0,9.6952,9.7188,9.656,9.6795,1708000.0
2007-01-03 10:30:00,12.34,12.34,12.32,12.33,767200.0,9.6795,9.6795,9.6638,9.6717,767200.0
2007-01-03 11:00:00,12.33,12.36,12.33,12.35,1108000.0,9.6717,9.6952,9.6717,9.6874,1108000.0
2007-01-03 11:30:00,12.35,12.35,12.34,12.34,644800.0,9.6874,9.6874,9.6795,9.6795,644800.0
2007-01-03 12:00:00,12.34,12.35,12.33,12.33,571200.0,9.6795,9.6874,9.6717,9.6717,571200.0
2007-01-03 12:30:00,12.34,12.35,12.33,12.33,440800.0,9.6795,9.6874,9.6717,9.6717,440800.0
2007-01-03 13:00:00,12.33,12.35,12.32,12.33,588800.0,9.6717,9.6874,9.6638,9.6717,588800.0
2007-01-03 13:30:00,12.32,12.33,12.29,12.29,636800.0,9.6638,9.6717,9.6403,9.6403,636800.0
2007-01-03 14:00:00,12.29,12.29,12.17,12.19,1153600.0,9.6403,9.6403,9.5462,9.5619,1153600.0
2007-01-03 14:30:00,12.19,12.19,12.1,12.12,1497600.0,9.5619,9.5619,9.4913,9.507,1497600.0
2007-01-03 15:00:00,12.12,12.18,12.11,12.17,2025600.0,9.507,9.554,9.4991,9.5462,2025600.0
2007-01-03 15:30:00,12.17,12.21,12.16,12.2,1968800.0,9.5462,9.5776,9.5383,9.5697,1968800.0
2007-01-04 09:30:00,12.21,12.25,12.11,12.24,1424000.0,9.5776,9.6089,9.4991,9.6011,1424000.0
2007-01-04 10:00:00,12.24,12.25,12.16,12.19,880000.0,9.6011,9.6089,9.5383,9.5619,880000.0
2007-01-04 10:30:00,12.19,12.23,12.19,12.23,954400.0,9.5619,9.5933,9.5619,9.5933,954400.0
2007-01-04 11:00:00,12.23,12.28,12.23,12.25,1053600.0,9.5933,9.6325,9.5933,9.6089,1053600.0
2007-01-04 11:30:00,12.25,12.31,12.25,12.3,1069600.0,9.6089,9.656,9.6089,9.6482,1069600.0
2007-01-04 12:00:00,12.31,12.34,12.27,12.28,942400.0,9.656,9.6795,9.6246,9.6325,942400.0
2007-01-04 12:30:00,12.28,12.31,12.27,12.3,375200.0,9.6325,9.656,9.6246,9.6482,375200.0
2007-01-04 13:00:00,12.3,12.3,12.27,12.29,571200.0,9.6482,9.6482,9.6246,9.6403,571200.0
2007-01-04 13:30:00,12.29,12.3,12.25,12.28,1473600.0,9.6403,9.6482,9.6089,9.6325,1473600.0
2007-01-04 14:00:00,12.28,12.3,12.28,12.3,1340800.0,9.6325,9.6482,9.6325,9.6482,1340800.0
2007-01-04 14:30:00,12.3,12.37,12.3,12.37,619200.0,9.6482,9.7031,9.6482,9.7031,619200.0
2007-01-04 15:00:00,12.37,12.37,12.35,12.36,1415200.0,9.7031,9.7031,9.6874,9.6952,1415200.0
2007-01-04 15:30:00,12.36,12.37,12.31,12.33,2148800.0,9.6952,9.7031,9.656,9.6717,2148800.0
2007-01-05 09:30:00,12.26,12.38,12.21,12.33,1377600.0,9.6168,9.7109,9.5776,9.6717,1377600.0
2007-01-05 10:00:00,12.33,12.39,12.32,12.37,1088000.0,9.6717,9.7188,9.6638,9.7031,1088000.0
2007-01-05 10:30:00,12.37,12.39,12.35,12.36,620800.0,9.7031,9.7188,9.6874,9.6952,620800.0
2007-01-05 11:00:00,12.36,12.39,12.34,12.36,1369600.0,9.6952,9.7188,9.6795,9.6952,1369600.0
2007-01-05 11:30:00,12.36,12.4,12.33,12.35,851200.0,9.6952,9.7266,9.6717,9.6874,851200.0
2007-01-05 12:00:00,12.36,12.38,12.35,12.36,562400.0,9.6952,9.7109,9.6874,9.6952,562400.0
2007-01-05 12:30:00,12.36,12.38,12.35,12.38,803200.0,9.6952,9.7109,9.6874,9.7109,803200.0
2007-01-05 13:00:00,12.38,12.4,12.36,12.39,797600.0,9.7109,9.7266,9.6952,9.7188,797600.0
2007-01-05 13:30:00,12.39,12.41,12.39,12.41,1275200.0,9.7188,9.7344,9.7188,9.7344,1275200.0
2007-01-05 14:00:00,12.41,12.42,12.38,12.39,774400.0,9.7344,9.7423,9.7109,9.7188,774400.0
2007-01-05 14:30:00,12.39,12.43,12.38,12.4,940000.0,9.7188,9.7501,9.7109,9.7266,940000.0
2007-01-05 15:00:00,12.4,12.41,12.36,12.37,1604000.0,9.7266,9.7344,9.6952,9.7031,1604000.0
2007-01-05 15:30:00,12.37,12.39,12.36,12.37,1415200.0,9.7031,9.7188,9.6952,9.7031,1415200.0
2007-01-08 09:30:00,12.31,12.37,12.23,12.25,1212800.0,9.656,9.7031,9.5933,9.6089,1212800.0
2007-01-08 10:00:00,12.25,12.29,12.22,12.22,937600.0,9.6089,9.6403,9.5854,9.5854,937600.0
2007-01-08 10:30:00,12.22,12.24,12.21,12.21,896000.0,9.5854,9.6011,9.5776,9.5776,896000.0
2007-01-08 11:00:00,12.21,12.28,12.2,12.26,716000.0,9.5776,9.6325,9.5697,9.6168,716000.0
2007-01-08 11:30:00,12.26,12.27,12.25,12.25,326400.0,9.6168,9.6246,9.6089,9.6089,326400.0
2007-01-08 12:00:00,12.25,12.26,12.22,12.22,468000.0,9.6089,9.6168,9.5854,9.5854,468000.0
2007-01-08 12:30:00,12.23,12.24,12.22,12.23,605600.0,9.5933,9.6011,9.5854,9.5933,605600.0
2007-01-08 13:00:00,12.23,12.24,12.22,12.22,649600.0,9.5933,9.6011,9.5854,9.5854,649600.0
2007-01-08 13:30:00,12.22,12.3,12.22,12.28,584000.0,9.5854,9.6482,9.5854,9.6325,584000.0
2007-01-08 14:00:00,12.28,12.31,12.28,12.29,524000.0,9.6325,9.656,9.6325,9.6403,524000.0
2007-01-08 14:30:00,12.29,12.3,12.28,12.28,300800.0,9.6403,9.6482,9.6325,9.6325,300800.0
2007-01-08 15:00:00,12.28,12.31,12.27,12.27,835200.0,9.6325,9.656,9.6246,9.6246,835200.0
2007-01-08 15:30:00,12.27,12.33,12.27,12.32,1826400.0,9.6246,9.6717,9.6246,9.6638,1826400.0
2007-01-09 09:30:00,12.32,12.38,12.3,12.31,1126400.0,9.6638,9.7109,9.6482,9.656,1126400.0
2007-01-09 10:00:00,12.31,12.34,12.3,12.34,1090400.0,9.656,9.6795,9.6482,9.6795,1090400.0
2007-01-09 10:30:00,12.34,12.43,12.32,12.38,990400.0,9.6795,9.7501,9.6638,9.7109,990400.0
2007-01-09 11:00:00,12.38,12.4,12.35,12.38,1254400.0,9.7109,9.7266,9.6874,9.7109,1254400.0
2007-01-09 11:30:00,12.38,12.39,12.36,12.37,782400.0,9.7109,9.7188,9.6952,9.7031,782400.0
2007-01-09 12:00:00,12.37,12.38,12.34,12.35,771200.0,9.7031,9.7109,9.6795,9.6874,771200.0
2007-01-09 12:30:00,12.35,12.38,12.35,12.37,451200.0,9.6874,9.7109,9.6874,9.7031,451200.0
2007-01-09 13:00:00,12.37,12.44,12.37,12.43,814400.0,9.7031,9.758,9.7031,9.7501,814400.0
2007-01-09 13:30:00,12.43,12.45,12.42,12.45,984000.0,9.7501,9.7658,9.7423,9.7658,984000.0
2007-01-09 14:00:00,12.44,12.48,12.44,12.45,1226400.0,9.758,9.7894,9.758,9.7658,1226400.0
2007-01-09 14:30:00,12.45,12.49,12.44,12.48,896000.0,9.7658,9.7972,9.758,9.7894,896000.0
2007-01-09 15:00:00,12.48,12.49,12.46,12.49,1445600.0,9.7894,9.7972,9.7737,9.7972,1445600.0
2007-01-09 15:30:00,12.49,12.49,12.45,12.47,2977600.0,9.7972,9.7972,9.7658,9.7815,2977600.0
2007-01-10 09:30:00,12.4,12.47,12.36,12.47,1666400.0,9.7266,9.7815,9.6952,9.7815,1666400.0
2007-01-10 10:00:00,12.47,12.48,12.45,12.47,1675200.0,9.7815,9.7894,9.7658,9.7815,1675200.0
2007-01-10 10:30:00,12.46,12.48,12.44,12.45,915200.0,9.7737,9.7894,9.758,9.7658,915200.0
2007-01-10 11:00:00,12.45,12.46,12.41,12.42,863200.0,9.7658,9.7737,9.7344,9.7423,863200.0
2007-01-10 11:30:00,12.42,12.46,12.41,12.45,760000.0,9.7423,9.7737,9.7344,9.7658,760000.0
2007-01-10 12:00:00,12.45,12.45,12.43,12.43,524000.0,9.7658,9.7658,9.7501,9.7501,524000.0
2007-01-10 12:30:00,12.43,12.45,12.43,12.44,524000.0,9.7501,9.7658,9.7501,9.758,524000.0
2007-01-10 13:00:00,12.44,12.45,12.43,12.44,387200.0,9.758,9.7658,9.7501,9.758,387200.0
2007-01-10 13:30:00,12.44,12.47,12.43,12.45,489600.0,9.758,9.7815,9.7501,9.7658,489600.0
2007-01-10 14:00:00,12.46,12.47,12.44,12.45,728000.0,9.7737,9.7815,9.758,9.7658,728000.0
2007-01-10 14:30:00,12.45,12.47,12.44,12.45,577600.0,9.7658,9.7815,9.758,9.7658,577600.0
2007-01-10 15:00:00,12.46,12.48,12.44,12.47,1141600.0,9.7737,9.7894,9.758,9.7815,1141600.0
2007-01-10 15:30:00,12.47,12.47,12.46,12.47,2520800.0,9.7815,9.7815,9.7737,9.7815,2520800.0
2007-01-11 09:30:00,12.49,12.54,12.43,12.51,2975200.0,9.7972,9.8364,9.7501,9.8129,2975200.0
2007-01-11 10:00:00,12.51,12.54,12.49,12.5,1150400.0,9.8129,9.8364,9.7972,9.805,1150400.0
2007-01-11 10:30:00,12.5,12.51,12.47,12.49,1051200.0,9.805,9.8129,9.7815,9.7972,1051200.0
2007-01-11 11:00:00,12.49,12.51,12.49,12.5,932000.0,9.7972,9.8129,9.7972,9.805,932000.0
2007-01-11 11:30:00,12.5,12.5,12.48,12.48,806400.0,9.805,9.805,9.7894,9.7894,806400.0
2007-01-11 12:00:00,12.48,12.51,12.48,12.49,688800.0,9.7894,9.8129,9.7894,9.7972,688800.0
2007-01-11 12:30:00,12.49,12.49,12.47,12.48,493600.0,9.7972,9.7972,9.7815,9.7894,493600.0
2007-01-11 13:00:00,12.48,12.49,12.47,12.49,484800.0,9.7894,9.7972,9.7815,9.7972,484800.0
2007-01-11 13:30:00,12.49,12.5,12.48,12.48,524000.0,9.7972,9.805,9.7894,9.7894,524000.0
2007-01-11 14:00:00,12.48,12.5,12.47,12.49,862400.0,9.7894,9.805,9.7815,9.7972,862400.0
2007-01-11 14:30:00,12.49,12.5,12.48,12.5,899200.0,9.7972,9.805,9.7894,9.805,899200.0
2007-01-11 15:00:00,12.5,12.5,12.46,12.47,1496800.0,9.805,9.805,9.7737,9.7815,1496800.0
2007-01-11 15:30:00,12.47,12.5,12.47,12.49,1666400.0,9.7815,9.805,9.7815,9.7972,1666400.0
2007-01-12 09:30:00,12.44,12.5,12.44,12.48,1169600.0,9.758,9.805,9.758,9.7894,1169600.0
2007-01-12 10:00:00,12.48,12.48,12.45,12.46,631200.0,9.7894,9.7894,9.7658,9.7737,631200.0
2007-01-12 10:30:00,12.46,12.47,12.44,12.44,938400.0,9.7737,9.7815,9.758,9.758,938400.0
2007-01-12 11:00:00,12.44,12.45,12.42,12.43,801600.0,9.758,9.7658,9.7423,9.7501,801600.0
2007-01-12 11:30:00,12.43,12.44,12.43,12.43,829600.0,9.7501,9.758,9.7501,9.7501,829600.0
2007-01-12 12:00:00,12.43,12.44,12.42,12.43,630400.0,9.7501,9.758,9.7423,9.7501,630400.0
2007-01-12 12:30:00,12.43,12.5,12.43,12.5,551200.0,9.7501,9.805,9.7501,9.805,551200.0
2007-01-12 13:00:00,12.5,12.5,12.47,12.48,488800.0,9.805,9.805,9.7815,9.7894,488800.0
2007-01-12 13:30:00,12.48,12.49,12.46,12.48,661600.0,9.7894,9.7972,9.7737,9.7894,661600.0
2007-01-12 14:00:00,12.48,12.48,12.47,12.47,500000.0,9.7894,9.7894,9.7815,9.7815,500000.0
2007-01-12 14:30:00,12.47,12.48,12.46,12.47,599200.0,9.7815,9.7894,9.7737,9.7815,599200.0
2007-01-12 15:00:00,12.47,12.48,12.46,12.46,447200.0,9.7815,9.7894,9.7737,9.7737,447200.0
2007-01-12 15:30:00,12.46,12.47,12.46,12.46,711200.0,9.7737,9.7815,9.7737,9.7737,711200.0
2007-01-16 09:30:00,12.44,12.49,12.41,12.47,1395200.0,9.758,9.7972,9.7344,9.7815,1395200.0
2007-01-16 10:00:00,12.47,12.47,12.41,12.42,800000.0,9.7815,9.7815,9.7344,9.7423,800000.0
2007-01-16 10:30:00,12.42,12.45,12.4,12.44,778400.0,9.7423,9.7658,9.7266,9.758,778400.0
2007-01-16 11:00:00,12.44,12.45,12.43,12.43,558400.0,9.758,9.7658,9.7501,9.7501,558400.0
2007-01-16 11:30:00,12.43,12.44,12.42,12.42,616000.0,9.7501,9.758,9.7423,9.7423,616000.0
2007-01-16 12:00:00,12.42,12.44,12.42,12.43,472000.0,9.7423,9.758,9.7423,9.7501,472000.0
2007-01-16 12:30:00,12.43,12.44,12.42,12.42,760000.0,9.7501,9.758,9.7423,9.7423,760000.0
2007-01-16 13:00:00,12.42,12.43,12.42,12.43,289600.0,9.7423,9.7501,9.7423,9.7501,289600.0
2007-01-16 13:30:00,12.43,12.43,12.42,12.43,435200.0,9.7501,9.7501,9.7423,9.7501,435200.0
2007-01-16 14:00:00,12.43,12.46,12.43,12.45,450400.0,9.7501,9.7737,9.7501,9.7658,450400.0
2007-01-16 14:30:00,12.45,12.46,12.44,12.44,456800.0,9.7658,9.7737,9.758,9.758,456800.0
2007-01-16 15:00:00,12.44,12.49,12.44,12.49,856000.0,9.758,9.7972,9.758,9.7972,856000.0
2007-01-16 15:30:00,12.49,12.5,12.47,12.49,1119200.0,9.7972,9.805,9.7815,9.7972,1119200.0
2007-01-17 09:30:00,12.47,12.49,12.41,12.44,1204800.0,9.7815,9.7972,9.7344,9.758,1204800.0
2007-01-17 10:00:00,12.44,12.44,12.41,12.43,784800.0,9.758,9.758,9.7344,9.7501,784800.0
2007-01-17 10:30:00,12.43,12.46,12.38,12.39,787200.0,9.7501,9.7737,9.7109,9.7188,787200.0
2007-01-17 11:00:00,12.39,12.4,12.38,12.4,608800.0,9.7188,9.7266,9.7109,9.7266,608800.0
2007-01-17 11:30:00,12.4,12.42,12.39,12.42,569600.0,9.7266,9.7423,9.7188,9.7423,569600.0
2007-01-17 12:00:00,12.42,12.45,12.42,12.43,355200.0,9.7423,9.7658,9.7423,9.7501,355200.0
2007-01-17 12:30:00,12.43,12.43,12.4,12.42,386400.0,9.7501,9.7501,9.7266,9.7423,386400.0
2007-01-17 13:00:00,12.42,12.44,12.42,12.44,494400.0,9.7423,9.758,9.7423,9.758,494400.0
2007-01-17 13:30:00,12.44,12.46,12.44,12.46,449600.0,9.758,9.7737,9.758,9.7737,449600.0
2007-01-17 14:00:00,12.46,12.48,12.44,12.45,663200.0,9.7737,9.7894,9.758,9.7658,663200.0
2007-01-17 14:30:00,12.45,12.47,12.45,12.47,908800.0,9.7658,9.7815,9.7658,9.7815,908800.0
2007-01-17 15:00:00,12.47,12.48,12.46,12.47,1132000.0,9.7815,9.7894,9.7737,9.7815,1132000.0
2007-01-17 15:30:00,12.47,12.49,12.47,12.48,1305600.0,9.7815,9.7972,9.7815,9.7894,1305600.0
2007-01-18 09:30:00,12.48,12.53,12.44,12.5,1604800.0,9.7894,9.8286,9.758,9.805,1604800.0
2007-01-18 10:00:00,12.5,12.51,12.46,12.47,1397600.0,9.805,9.8129,9.7737,9.7815,1397600.0
2007-01-18 10:30:00,12.48,12.51,12.47,12.48,922400.0,9.7894,9.8129,9.7815,9.7894,922400.0
2007-01-18 11:00:00,12.48,12.49,12.45,12.47,1084800.0,9.7894,9.7972,9.7658,9.7815,1084800.0
2007-01-18 11:30:00,12.47,12.48,12.42,12.42,610400.0,9.7815,9.7894,9.7423,9.7423,610400.0
2007-01-18 12:00:00,12.42,12.44,12.39,12.39,726400.0,9.7423,9.758,9.7188,9.7188,726400.0
2007-01-18 12:30:00,12.39,12.43,12.38,12.41,1263200.0,9.7188,9.7501,9.7109,9.7344,1263200.0
2007-01-18 13:00:00,12.41,12.42,12.41,12.42,751200.0,9.7344,9.7423,9.7344,9.7423,751200.0
2007-01-18 13:30:00,12.42,12.44,12.41,12.42,880800.0,9.7423,9.758,9.7344,9.7423,880800.0
2007-01-18 14:00:00,12.41,12.43,12.4,12.41,1150400.0,9.7344,9.7501,9.7266,9.7344,1150400.0
2007-01-18 14:30:00,12.41,12.44,12.4,12.41,824000.0,9.7344,9.758,9.7266,9.7344,824000.0
2007-01-18 15:00:00,12.41,12.44,12.41,12.44,1503200.0,9.7344,9.758,9.7344,9.758,1503200.0
2007-01-18 15:30:00,12.44,12.46,12.42,12.46,1880800.0,9.758,9.7737,9.7423,9.7737,1880800.0
2007-01-19 09:30:00,12.5,12.52,12.44,12.44,1556800.0,9.805,9.8207,9.758,9.758,1556800.0
2007-01-19 10:00:00,12.44,12.49,12.44,12.46,656000.0,9.758,9.7972,9.758,9.7737,656000.0
2007-01-19 10:30:00,12.46,12.49,12.44,12.48,732800.0,9.7737,9.7972,9.758,9.7894,732800.0
2007-01-19 11:00:00,12.49,12.49,12.44,12.44,497600.0,9.7972,9.7972,9.758,9.758,497600.0
2007-01-19 11:30:00,12.44,12.46,12.44,12.46,439200.0,9.758,9.7737,9.758,9.7737,439200.0
2007-01-19 12:00:00,12.46,12.48,12.46,12.46,536800.0,9.7737,9.7894,9.7737,9.7737,536800.0
2007-01-19 12:30:00,12.45,12.46,12.44,12.44,449600.0,9.7658,9.7737,9.758,9.758,449600.0
2007-01-19 13:00:00,12.44,12.46,12.44,12.46,412000.0,9.758,9.7737,9.758,9.7737,412000.0
2007-01-19 13:30:00,12.46,12.47,12.45,12.46,588000.0,9.7737,9.7815,9.7658,9.7737,588000.0
2007-01-19 14:00:00,12.46,12.49,12.46,12.48,555200.0,9.7737,9.7972,9.7737,9.7894,555200.0
2007-01-19 14:30:00,12.48,12.49,12.47,12.49,731200.0,9.7894,9.7972,9.7815,9.7972,731200.0
2007-01-19 15:00:00,12.49,12.5,12.48,12.49,826400.0,9.7972,9.805,9.7894,9.7972,826400.0
2007-01-19 15:30:00,12.49,12.5,12.48,12.49,2903200.0,9.7972,9.805,9.7894,9.7972,2903200.0
2007-01-22 09:30:00,12.52,12.52,12.4,12.41,1415200.0,9.8207,9.8207,9.7266,9.7344,1415200.0
2007-01-22 10:00:00,12.41,12.42,12.33,12.34,1195200.0,9.7344,9.7423,9.6717,9.6795,1195200.0
2007-01-22 10:30:00,12.35,12.35,12.3,12.3,905600.0,9.6874,9.6874,9.6482,9.6482,905600.0
2007-01-22 11:00:00,12.3,12.3,12.24,12.25,764000.0,9.6482,9.6482,9.6011,9.6089,764000.0
2007-01-22 11:30:00,12.25,12.26,12.24,12.24,721600.0,9.6089,9.6168,9.6011,9.6011,721600.0
2007-01-22 12:00:00,12.24,12.25,12.23,12.24,633600.0,9.6011,9.6089,9.5933,9.6011,633600.0
2007-01-22 12:30:00,12.24,12.25,12.2,12.2,733600.0,9.6011,9.6089,9.5697,9.5697,733600.0
2007-01-22 13:00:00,12.2,12.21,12.19,12.21,857600.0,9.5697,9.5776,9.5619,9.5776,857600.0
2007-01-22 13:30:00,12.21,12.23,12.2,12.22,433600.0,9.5776,9.5933,9.5697,9.5854,433600.0
2007-01-22 14:00:00,12.22,12.24,12.21,12.24,688800.0,9.5854,9.6011,9.5776,9.6011,688800.0
2007-01-22 14:30:00,12.24,12.27,12.23,12.26,1532000.0,9.6011,9.6246,9.5933,9.6168,1532000.0
2007-01-22 15:00:00,12.26,12.26,12.2,12.2,1530400.0,9.6168,9.6168,9.5697,9.5697,1530400.0
2007-01-22 15:30:00,12.2,12.23,12.18,12.21,2868800.0,9.5697,9.5933,9.554,9.5776,2868800.0
2007-01-23 09:30:00,12.21,12.29,12.15,12.19,1016000.0,9.5776,9.6403,9.5305,9.5619,1016000.0
2007-01-23 10:00:00,12.19,12.19,12.1,12.1,1097600.0,9.5619,9.5619,9.4913,9.4913,1097600.0
2007-01-23 10:30:00,12.1,12.11,12.08,12.1,892800.0,9.4913,9.4991,9.4756,9.4913,892800.0
2007-01-23 11:00:00,12.1,12.17,12.09,12.17,1028000.0,9.4913,9.5462,9.4834,9.5462,1028000.0
2007-01-23 11:30:00,12.17,12.18,12.12,12.12,536000.0,9.5462,9.554,9.507,9.507,536000.0
2007-01-23 12:00:00,12.12,12.13,12.11,12.12,357600.0,9.507,9.5148,9.4991,9.507,357600.0
2007-01-23 12:30:00,12.12,12.15,12.12,12.14,668800.0,9.507,9.5305,9.507,9.5227,668800.0
2007-01-23 13:00:00,12.14,12.14,12.11,12.12,495200.0,9.5227,9.5227,9.4991,9.507,495200.0
2007-01-23 13:30:00,12.12,12.12,12.1,12.1,364800.0,9.507,9.507,9.4913,9.4913,364800.0
2007-01-23 14:00:00,12.1,12.1,12.04,12.05,987200.0,9.4913,9.4913,9.4442,9.4521,987200.0
2007-01-23 14:30:00,12.05,12.07,12.03,12.05,1391200.0,9.4521,9.4677,9.4364,9.4521,1391200.0
2007-01-23 15:00:00,12.05,12.08,12.05,12.08,1345600.0,9.4521,9.4756,9.4521,9.4756,1345600.0
2007-01-23 15:30:00,12.08,12.1,12.06,12.09,2298400.0,9.4756,9.4913,9.4599,9.4834,2298400.0
2007-01-24 09:30:00,12.1,12.14,12.09,12.11,882400.0,9.4913,9.5227,9.4834,9.4991,882400.0
2007-01-24 10:00:00,12.11,12.13,12.1,12.12,503200.0,9.4991,9.5148,9.4913,9.507,503200.0
2007-01-24 10:30:00,12.12,12.16,12.11,12.14,645600.0,9.507,9.5383,9.4991,9.5227,645600.0
2007-01-24 11:00:00,12.14,12.14,12.09,12.09,496000.0,9.5227,9.5227,9.4834,9.4834,496000.0
2007-01-24 11:30:00,12.09,12.1,12.08,12.08,392000.0,9.4834,9.4913,9.4756,9.4756,392000.0
2007-01-24 12:00:00,12.08,12.09,12.07,12.08,257600.0,9.4756,9.4834,9.4677,9.4756,257600.0
2007-01-24 12:30:00,12.08,12.09,12.07,12.09,439200.0,9.4756,9.4834,9.4677,9.4834,439200.0
2007-01-24 13:00:00,12.09,12.13,12.09,12.12,398400.0,9.4834,9.5148,9.4834,9.507,398400.0
2007-01-24 13:30:00,12.12,12.14,12.11,12.14,368800.0,9.507,9.5227,9.4991,9.5227,368800.0
2007-01-24 14:00:00,12.14,12.14,12.12,12.13,681600.0,9.5227,9.5227,9.507,9.5148,681600.0
2007-01-24 14:30:00,12.13,12.13,12.12,12.12,628000.0,9.5148,9.5148,9.507,9.507,628000.0
2007-01-24 15:00:00,12.13,12.13,12.1,12.11,910400.0,9.5148,9.5148,9.4913,9.4991,910400.0
2007-01-24 15:30:00,12.11,12.11,12.09,12.1,1868800.0,9.4991,9.4991,9.4834,9.4913,1868800.0
2007-01-25 09:30:00,12.11,12.16,12.11,12.15,964000.0,9.4991,9.5383,9.4991,9.5305,964000.0
2007-01-25 10:00:00,12.15,12.16,12.12,12.16,996800.0,9.5305,9.5383,9.507,9.5383,996800.0
2007-01-25 10:30:00,12.16,12.19,12.16,12.19,1337600.0,9.5383,9.5619,9.5383,9.5619,1337600.0
2007-01-25 11:00:00,12.18,12.21,12.18,12.19,712000.0,9.554,9.5776,9.554,9.5619,712000.0
2007-01-25 11:30:00,12.19,12.21,12.19,12.19,614400.0,9.5619,9.5776,9.5619,9.5619,614400.0
2007-01-25 12:00:00,12.19,12.19,12.15,12.15,491200.0,9.5619,9.5619,9.5305,9.5305,491200.0
2007-01-25 12:30:00,12.15,12.18,12.11,12.12,438400.0,9.5305,9.554,9.4991,9.507,438400.0
2007-01-25 13:00:00,12.12,12.12,12.1,12.11,347200.0,9.507,9.507,9.4913,9.4991,347200.0
2007-01-25 13:30:00,12.11,12.11,12.03,12.04,671200.0,9.4991,9.4991,9.4364,9.4442,671200.0
2007-01-25 14:00:00,12.03,12.04,12.01,12.01,499200.0,9.4364,9.4442,9.4207,9.4207,499200.0
2007-01-25 14:30:00,12.01,12.02,11.99,12.01,453600.0,9.4207,9.4285,9.405,9.4207,453600.0
2007-01-25 15:00:00,12.01,12.01,11.98,11.99,648800.0,9.4207,9.4207,9.3971,9.405,648800.0
2007-01-25 15:30:00,11.99,12.0,11.98,11.99,1348000.0,9.405,9.4128,9.3971,9.405,1348000.0
2007-01-26 09:30:00,12.0,12.08,11.94,11.98,670400.0,9.4128,9.4756,9.3658,9.3971,670400.0
2007-01-26 10:00:00,11.99,11.99,11.9,11.91,1285600.0,9.405,9.405,9.3344,9.3422,1285600.0
2007-01-26 10:30:00,11.92,11.94,11.91,11.93,600800.0,9.3501,9.3658,9.3422,9.3579,600800.0
2007-01-26 11:00:00,11.93,11.93,11.9,11.91,612800.0,9.3579,9.3579,9.3344,9.3422,612800.0
2007-01-26 11:30:00,11.91,11.91,11.88,11.88,556800.0,9.3422,9.3422,9.3187,9.3187,556800.0
2007-01-26 12:00:00,11.88,11.89,11.87,11.89,706400.0,9.3187,9.3266,9.3109,9.3266,706400.0
2007-01-26 12:30:00,11.89,11.9,11.87,11.88,700800.0,9.3266,9.3344,9.3109,9.3187,700800.0
2007-01-26 13:00:00,11.88,11.89,11.87,11.88,744800.0,9.3187,9.3266,9.3109,9.3187,744800.0
2007-01-26 13:30:00,11.88,11.88,11.87,11.88,620800.0,9.3187,9.3187,9.3109,9.3187,620800.0
2007-01-26 14:00:00,11.88,11.89,11.87,11.88,736800.0,9.3187,9.3266,9.3109,9.3187,736800.0
2007-01-26 14:30:00,11.88,11.88,11.87,11.88,742400.0,9.3187,9.3187,9.3109,9.3187,742400.0
2007-01-26 15:00:00,11.88,11.91,11.87,11.91,940800.0,9.3187,9.3422,9.3109,9.3422,940800.0
2007-01-26 15:30:00,11.91,11.93,11.89,11.9,1569600.0,9.3422,9.3579,9.3266,9.3344,1569600.0
2007-01-29 09:30:00,11.92,12.02,11.92,11.99,1337600.0,9.3501,9.4285,9.3501,9.405,1337600.0
2007-01-29 10:00:00,11.99,12.03,11.96,11.98,1247200.0,9.405,9.4364,9.3815,9.3971,1247200.0
2007-01-29 10:30:00,11.98,12.03,11.97,12.03,1166400.0,9.3971,9.4364,9.3893,9.4364,1166400.0
2007-01-29 11:00:00,12.02,12.03,11.97,12.02,1412000.0,9.4285,9.4364,9.3893,9.4285,1412000.0
2007-01-29 11:30:00,12.02,12.03,11.99,12.0,801600.0,9.4285,9.4364,9.405,9.4128,801600.0
2007-01-29 12:00:00,12.0,12.06,11.99,12.05,564800.0,9.4128,9.4599,9.405,9.4521,564800.0
2007-01-29 12:30:00,12.05,12.08,12.04,12.07,448800.0,9.4521,9.4756,9.4442,9.4677,448800.0
2007-01-29 13:00:00,12.07,12.08,12.06,12.07,576000.0,9.4677,9.4756,9.4599,9.4677,576000.0
2007-01-29 13:30:00,12.07,12.08,12.01,12.02,1209600.0,9.4677,9.4756,9.4207,9.4285,1209600.0
2007-01-29 14:00:00,12.02,12.05,12.0,12.04,1725600.0,9.4285,9.4521,9.4128,9.4442,1725600.0
2007-01-29 14:30:00,12.04,12.07,12.03,12.05,960000.0,9.4442,9.4677,9.4364,9.4521,960000.0
2007-01-29 15:00:00,12.05,12.06,12.02,12.04,1171200.0,9.4521,9.4599,9.4285,9.4442,1171200.0
2007-01-29 15:30:00,12.04,12.06,12.03,12.04,1696800.0,9.4442,9.4599,9.4364,9.4442,1696800.0
2007-01-30 09:30:00,12.06,12.13,12.06,12.1,1393600.0,9.4599,9.5148,9.4599,9.4913,1393600.0
2007-01-30 10:00:00,12.1,12.13,12.08,12.13,1008800.0,9.4913,9.5148,9.4756,9.5148,1008800.0
2007-01-30 10:30:00,12.13,12.15,12.09,12.12,958400.0,9.5148,9.5305,9.4834,9.507,958400.0
2007-01-30 11:00:00,12.11,12.15,12.11,12.14,1428800.0,9.4991,9.5305,9.4991,9.5227,1428800.0
2007-01-30 11:30:00,12.14,12.15,12.12,12.13,1643200.0,9.5227,9.5305,9.507,9.5148,1643200.0
2007-01-30 12:00:00,12.14,12.16,12.13,12.16,1250400.0,9.5227,9.5383,9.5148,9.5383,1250400.0
2007-01-30 12:30:00,12.16,12.21,12.15,12.2,951200.0,9.5383,9.5776,9.5305,9.5697,951200.0
2007-01-30 13:00:00,12.2,12.22,12.16,12.22,1148000.0,9.5697,9.5854,9.5383,9.5854,1148000.0
2007-01-30 13:30:00,12.22,12.22,12.18,12.18,1371200.0,9.5854,9.5854,9.554,9.554,1371200.0
2007-01-30 14:00:00,12.18,12.19,12.16,12.18,878400.0,9.554,9.5619,9.5383,9.554,878400.0
2007-01-30 14:30:00,12.18,12.2,12.17,12.19,1046400.0,9.554,9.5697,9.5462,9.5619,1046400.0
2007-01-30 15:00:00,12.19,12.2,12.18,12.19,2133600.0,9.5619,9.5697,9.554,9.5619,2133600.0
2007-01-30 15:30:00,12.19,12.22,12.19,12.22,3942400.0,9.5619,9.5854,9.5619,9.5854,3942400.0
2007-01-31 09:30:00,12.22,12.31,12.19,12.22,1231200.0,9.5854,9.656,9.5619,9.5854,1231200.0
2007-01-31 10:00:00,12.21,12.24,12.2,12.24,1099200.0,9.5776,9.6011,9.5697,9.6011,1099200.0
2007-01-31 10:30:00,12.24,12.3,12.24,12.27,939200.0,9.6011,9.6482,9.6011,9.6246,939200.0
2007-01-31 11:00:00,12.26,12.29,12.24,12.27,991200.0,9.6168,9.6403,9.6011,9.6246,991200.0
2007-01-31 11:30:00,12.27,12.28,12.24,12.24,632000.0,9.6246,9.6325,9.6011,9.6011,632000.0
2007-01-31 12:00:00,12.24,12.25,12.23,12.23,895200.0,9.6011,9.6089,9.5933,9.5933,895200.0
2007-01-31 12:30:00,12.23,12.26,12.23,12.26,402400.0,9.5933,9.6168,9.5933,9.6168,402400.0
2007-01-31 13:00:00,12.26,12.26,12.24,12.25,542400.0,9.6168,9.6168,9.6011,9.6089,542400.0
2007-01-31 13:30:00,12.25,12.26,12.24,12.25,656000.0,9.6089,9.6168,9.6011,9.6089,656000.0
2007-01-31 14:00:00,12.26,12.34,12.25,12.31,1674400.0,9.6168,9.6795,9.6089,9.656,1674400.0
2007-01-31 14:30:00,12.31,12.37,12.3,12.35,1735200.0,9.656,9.7031,9.6482,9.6874,1735200.0
2007-01-31 15:00:00,12.35,12.39,12.35,12.39,2084000.0,9.6874,9.7188,9.6874,9.7188,2084000.0
2007-01-31 15:30:00,12.39,12.41,12.35,12.36,3356800.0,9.7188,9.7344,9.6874,9.6952,3356800.0
2007-02-01 09:30:00,12.33,12.44,12.31,12.43,1333600.0,9.6717,9.758,9.656,9.7501,1333600.0
2007-02-01 10:00:00,12.43,12.5,12.43,12.5,1792800.0,9.7501,9.805,9.7501,9.805,1792800.0
2007-02-01 10:30:00,12.5,12.56,12.49,12.49,1972800.0,9.805,9.8521,9.7972,9.7972,1972800.0
2007-02-01 11:00:00,12.49,12.58,12.47,12.55,2113600.0,9.7972,9.8678,9.7815,9.8443,2113600.0
2007-02-01 11:30:00,12.55,12.63,12.55,12.61,3084800.0,9.8443,9.907,9.8443,9.8913,3084800.0
2007-02-01 12:00:00,12.61,12.63,12.54,12.54,1693600.0,9.8913,9.907,9.8364,9.8364,1693600.0
2007-02-01 12:30:00,12.54,12.54,12.49,12.49,962400.0,9.8364,9.8364,9.7972,9.7972,962400.0
2007-02-01 13:00:00,12.49,12.55,12.48,12.55,1673600.0,9.7972,9.8443,9.7894,9.8443,1673600.0
2007-02-01 13:30:00,12.55,12.56,12.52,12.54,792000.0,9.8443,9.8521,9.8207,9.8364,792000.0
2007-02-01 14:00:00,12.54,12.56,12.52,12.54,812800.0,9.8364,9.8521,9.8207,9.8364,812800.0
2007-02-01 14:30:00,12.54,12.56,12.52,12.55,1219200.0,9.8364,9.8521,9.8207,9.8443,1219200.0
2007-02-01 15:00:00,12.55,12.57,12.54,12.56,1841600.0,9.8443,9.8599,9.8364,9.8521,1841600.0
2007-02-01 15:30:00,12.56,12.61,12.56,12.57,3812800.0,9.8521,9.8913,9.8521,9.8599,3812800.0
2007-02-02 09:30:00,12.63,12.68,12.57,12.58,1743200.0,9.907,9.9462,9.8599,9.8678,1743200.0
2007-02-02 10:00:00,12.58,12.59,12.54,12.58,877600.0,9.8678,9.8756,9.8364,9.8678,877600.0
2007-02-02 10:30:00,12.58,12.6,12.56,12.58,486400.0,9.8678,9.8835,9.8521,9.8678,486400.0
2007-02-02 11:00:00,12.58,12.59,12.52,12.53,746400.0,9.8678,9.8756,9.8207,9.8286,746400.0
2007-02-02 11:30:00,12.53,12.55,12.51,12.55,488000.0,9.8286,9.8443,9.8129,9.8443,488000.0
2007-02-02 12:00:00,12.55,12.55,12.51,12.51,392000.0,9.8443,9.8443,9.8129,9.8129,392000.0
2007-02-02 12:30:00,12.51,12.53,12.51,12.51,369600.0,9.8129,9.8286,9.8129,9.8129,369600.0
2007-02-02 13:00:00,12.51,12.53,12.49,12.49,620000.0,9.8129,9.8286,9.7972,9.7972,620000.0
2007-02-02 13:30:00,12.49,12.53,12.49,12.51,387200.0,9.7972,9.8286,9.7972,9.8129,387200.0
2007-02-02 14:00:00,12.51,12.52,12.48,12.49,575200.0,9.8129,9.8207,9.7894,9.7972,575200.0
2007-02-02 14:30:00,12.49,12.51,12.48,12.5,880000.0,9.7972,9.8129,9.7894,9.805,880000.0
2007-02-02 15:00:00,12.51,12.53,12.5,12.51,717600.0,9.8129,9.8286,9.805,9.8129,717600.0
2007-02-02 15:30:00,12.51,12.53,12.51,12.52,1216000.0,9.8129,9.8286,9.8129,9.8207,1216000.0
2007-02-05 09:30:00,12.45,12.54,12.43,12.43,1045600.0,9.7658,9.8364,9.7501,9.7501,1045600.0
2007-02-05 10:00:00,12.43,12.44,12.36,12.36,1195200.0,9.7501,9.758,9.6952,9.6952,1195200.0
2007-02-05 10:30:00,12.37,12.38,12.35,12.35,565600.0,9.7031,9.7109,9.6874,9.6874,565600.0
2007-02-05 11:00:00,12.35,12.35,12.31,12.32,920800.0,9.6874,9.6874,9.656,9.6638,920800.0
2007-02-05 11:30:00,12.32,12.33,12.31,12.31,828800.0,9.6638,9.6717,9.656,9.656,828800.0
2007-02-05 12:00:00,12.31,12.35,12.31,12.35,655200.0,9.656,9.6874,9.656,9.6874,655200.0
2007-02-05 12:30:00,12.35,12.39,12.35,12.39,632800.0,9.6874,9.7188,9.6874,9.7188,632800.0
2007-02-05 13:00:00,12.4,12.4,12.38,12.38,600800.0,9.7266,9.7266,9.7109,9.7109,600800.0
2007-02-05 13:30:00,12.38,12.41,12.38,12.41,541600.0,9.7109,9.7344,9.7109,9.7344,541600.0
2007-02-05 14:00:00,12.41,12.43,12.4,12.42,921600.0,9.7344,9.7501,9.7266,9.7423,921600.0
2007-02-05 14:30:00,12.42,12.46,12.42,12.45,801600.0,9.7423,9.7737,9.7423,9.7658,801600.0
2007-02-05 15:00:00,12.45,12.45,12.43,12.43,840000.0,9.7658,9.7658,9.7501,9.7501,840000.0
2007-02-05 15:30:00,12.43,12.44,12.42,12.43,1357600.0,9.7501,9.758,9.7423,9.7501,1357600.0
2007-02-06 09:30:00,12.43,12.54,12.43,12.51,747200.0,9.7501,9.8364,9.7501,9.8129,747200.0
2007-02-06 10:00:00,12.51,12.52,12.49,12.51,867200.0,9.8129,9.8207,9.7972,9.8129,867200.0
2007-02-06 10:30:00,12.51,12.56,12.51,12.52,521600.0,9.8129,9.8521,9.8129,9.8207,521600.0
2007-02-06 11:00:00,12.52,12.54,12.51,12.51,312000.0,9.8207,9.8364,9.8129,9.8129,312000.0
2007-02-06 11:30:00,12.51,12.51,12.44,12.44,322400.0,9.8129,9.8129,9.758,9.758,322400.0
2007-02-06 12:00:00,12.44,12.47,12.44,12.44,398400.0,9.758,9.7815,9.758,9.758,398400.0
2007-02-06 12:30:00,12.45,12.51,12.44,12.5,603200.0,9.7658,9.8129,9.758,9.805,603200.0
2007-02-06 13:00:00,12.5,12.54,12.49,12.53,473600.0,9.805,9.8364,9.7972,9.8286,473600.0
2007-02-06 13:30:00,12.53,12.55,12.52,12.55,399200.0,9.8286,9.8443,9.8207,9.8443,399200.0
2007-02-06 14:00:00,12.55,12.58,12.54,12.57,571200.0,9.8443,9.8678,9.8364,9.8599,571200.0
2007-02-06 14:30:00,12.57,12.62,12.56,12.61,1046400.0,9.8599,9.8992,9.8521,9.8913,1046400.0
2007-02-06 15:00:00,12.61,12.65,12.61,12.64,1881600.0,9.8913,9.9227,9.8913,9.9149,1881600.0
2007-02-06 15:30:00,12.63,12.66,12.63,12.65,2854400.0,9.907,9.9305,9.907,9.9227,2854400.0
2007-02-07 09:30:00,12.73,12.79,12.68,12.76,2503200.0,9.9855,10.0325,9.9462,10.009,2503200.0
2007-02-07 10:00:00,12.75,12.85,12.74,12.84,1400000.0,10.0011,10.0796,9.9933,10.0717,1400000.0
2007-02-07 10:30:00,12.84,12.84,12.79,12.8,1106400.0,10.0717,10.0717,10.0325,10.0404,1106400.0
2007-02-07 11:00:00,12.79,12.83,12.78,12.8,976000.0,10.0325,10.0639,10.0247,10.0404,976000.0
2007-02-07 11:30:00,12.8,12.8,12.78,12.8,387200.0,10.0404,10.0404,10.0247,10.0404,387200.0
2007-02-07 12:00:00,12.8,12.82,12.8,12.82,836800.0,10.0404,10.056,10.0404,10.056,836800.0
2007-02-07 12:30:00,12.82,12.84,12.82,12.84,731200.0,10.056,10.0717,10.056,10.0717,731200.0
2007-02-07 13:00:00,12.84,12.88,12.84,12.87,887200.0,10.0717,10.1031,10.0717,10.0953,887200.0
2007-02-07 13:30:00,12.87,12.87,12.85,12.85,505600.0,10.0953,10.0953,10.0796,10.0796,505600.0
2007-02-07 14:00:00,12.85,12.86,12.85,12.85,860800.0,10.0796,10.0874,10.0796,10.0796,860800.0
2007-02-07 14:30:00,12.85,12.86,12.84,12.84,1518400.0,10.0796,10.0874,10.0717,10.0717,1518400.0
2007-02-07 15:00:00,12.84,12.86,12.84,12.84,1364000.0,10.0717,10.0874,10.0717,10.0717,1364000.0
2007-02-07 15:30:00,12.84,12.87,12.84,12.86,3347200.0,10.0717,10.0953,10.0717,10.0874,3347200.0
2007-02-08 09:30:00,12.84,12.86,12.78,12.85,1293600.0,10.0717,10.0874,10.0247,10.0796,1293600.0
2007-02-08 10:00:00,12.85,12.9,12.84,12.88,1582400.0,10.0796,10.1188,10.0717,10.1031,1582400.0
2007-02-08 10:30:00,12.88,12.88,12.82,12.84,1024000.0,10.1031,10.1031,10.056,10.0717,1024000.0
2007-02-08 11:00:00,12.84,12.86,12.82,12.84,1069600.0,10.0717,10.0874,10.056,10.0717,1069600.0
2007-02-08 11:30:00,12.84,12.86,12.82,12.84,642400.0,10.0717,10.0874,10.056,10.0717,642400.0
2007-02-08 12:00:00,12.84,12.86,12.83,12.86,600000.0,10.0717,10.0874,10.0639,10.0874,600000.0
2007-02-08 12:30:00,12.86,12.88,12.85,12.88,588000.0,10.0874,10.1031,10.0796,10.1031,588000.0
2007-02-08 13:00:00,12.88,12.89,12.87,12.88,692800.0,10.1031,10.111,10.0953,10.1031,692800.0
2007-02-08 13:30:00,12.87,12.88,12.87,12.88,535200.0,10.0953,10.1031,10.0953,10.1031,535200.0
2007-02-08 14:00:00,12.88,12.9,12.87,12.89,888000.0,10.1031,10.1188,10.0953,10.111,888000.0
2007-02-08 14:30:00,12.89,12.94,12.89,12.94,1048800.0,10.111,10.1502,10.111,10.1502,1048800.0
2007-02-08 15:00:00,12.94,12.95,12.9,12.93,1476000.0,10.1502,10.158,10.1188,10.1423,1476000.0
2007-02-08 15:30:00,12.92,12.96,12.91,12.93,2888000.0,10.1345,10.1659,10.1266,10.1423,2888000.0
2007-02-09 09:30:00,12.88,13.01,12.88,12.91,1148800.0,10.1031,10.2051,10.1031,10.1266,1148800.0
2007-02-09 10:00:00,12.91,12.95,12.91,12.91,719200.0,10.1266,10.158,10.1266,10.1266,719200.0
2007-02-09 10:30:00,12.91,12.94,12.9,12.93,978400.0,10.1266,10.1502,10.1188,10.1423,978400.0
2007-02-09 11:00:00,12.92,12.95,12.92,12.95,800800.0,10.1345,10.158,10.1345,10.158,800800.0
2007-02-09 11:30:00,12.95,13.02,12.95,13.01,1139200.0,10.158,10.2129,10.158,10.2051,1139200.0
2007-02-09 12:00:00,13.01,13.01,12.97,12.98,1090400.0,10.2051,10.2051,10.1737,10.1816,1090400.0
2007-02-09 12:30:00,12.97,12.99,12.93,12.95,1440800.0,10.1737,10.1894,10.1423,10.158,1440800.0
2007-02-09 13:00:00,12.95,12.95,12.91,12.94,1210400.0,10.158,10.158,10.1266,10.1502,1210400.0
2007-02-09 13:30:00,12.94,12.96,12.91,12.96,2044800.0,10.1502,10.1659,10.1266,10.1659,2044800.0
2007-02-09 14:00:00,12.96,12.96,12.93,12.94,1130400.0,10.1659,10.1659,10.1423,10.1502,1130400.0
2007-02-09 14:30:00,12.94,12.95,12.92,12.93,1367200.0,10.1502,10.158,10.1345,10.1423,1367200.0
2007-02-09 15:00:00,12.93,12.94,12.93,12.94,1232800.0,10.1423,10.1502,10.1423,10.1502,1232800.0
2007-02-09 15:30:00,12.94,12.96,12.94,12.96,2055200.0,10.1502,10.1659,10.1502,10.1659,2055200.0
2007-02-12 09:30:00,12.95,13.0,12.9,12.91,1313600.0,10.158,10.1972,10.1188,10.1266,1313600.0
2007-02-12 10:00:00,12.91,12.99,12.91,12.96,936800.0,10.1266,10.1894,10.1266,10.1659,936800.0
2007-02-12 10:30:00,12.96,12.97,12.92,12.94,715200.0,10.1659,10.1737,10.1345,10.1502,715200.0
2007-02-12 11:00:00,12.94,12.99,12.92,12.96,1055200.0,10.1502,10.1894,10.1345,10.1659,1055200.0
2007-02-12 11:30:00,12.96,12.97,12.95,12.96,812800.0,10.1659,10.1737,10.158,10.1659,812800.0
2007-02-12 12:00:00,12.97,12.98,12.96,12.97,642400.0,10.1737,10.1816,10.1659,10.1737,642400.0
2007-02-12 12:30:00,12.97,12.99,12.97,12.97,1382400.0,10.1737,10.1894,10.1737,10.1737,1382400.0
2007-02-12 13:00:00,12.97,12.99,12.96,12.99,684000.0,10.1737,10.1894,10.1659,10.1894,684000.0
2007-02-12 13:30:00,12.99,13.02,12.98,12.99,868000.0,10.1894,10.2129,10.1816,10.1894,868000.0
2007-02-12 14:00:00,12.98,13.0,12.98,12.99,596000.0,10.1816,10.1972,10.1816,10.1894,596000.0
2007-02-12 14:30:00,12.99,13.01,12.98,13.01,480800.0,10.1894,10.2051,10.1816,10.2051,480800.0
2007-02-12 15:00:00,13.0,13.04,12.99,13.03,1067200.0,10.1972,10.2286,10.1894,10.2208,1067200.0
2007-02-12 15:30:00,13.03,13.05,13.03,13.05,2337600.0,10.2208,10.2365,10.2208,10.2365,2337600.0
2007-02-13 09:30:00,12.93,13.12,12.93,13.11,1740000.0,10.1423,10.2914,10.1423,10.2835,1740000.0
2007-02-13 10:00:00,13.1,13.14,13.09,13.14,1843200.0,10.2757,10.3071,10.2678,10.3071,1843200.0
2007-02-13 10:30:00,13.14,13.2,13.12,13.19,2233600.0,10.3071,10.3541,10.2914,10.3463,2233600.0
2007-02-13 11:00:00,13.19,13.19,13.14,13.14,1368000.0,10.3463,10.3463,10.3071,10.3071,1368000.0
2007-02-13 11:30:00,13.14,13.18,13.13,13.16,1836800.0,10.3071,10.3384,10.2992,10.3227,1836800.0
2007-02-13 12:00:00,13.16,13.17,13.13,13.14,1192000.0,10.3227,10.3306,10.2992,10.3071,1192000.0
2007-02-13 12:30:00,13.14,13.17,13.14,13.16,1936800.0,10.3071,10.3306,10.3071,10.3227,1936800.0
2007-02-13 13:00:00,13.16,13.19,13.14,13.15,1243200.0,10.3227,10.3463,10.3071,10.3149,1243200.0
2007-02-13 13:30:00,13.14,13.16,13.14,13.15,597600.0,10.3071,10.3227,10.3071,10.3149,597600.0
2007-02-13 14:00:00,13.15,13.18,13.14,13.15,1003200.0,10.3149,10.3384,10.3071,10.3149,1003200.0
2007-02-13 14:30:00,13.14,13.16,13.14,13.16,945600.0,10.3071,10.3227,10.3071,10.3227,945600.0
2007-02-13 15:00:00,13.16,13.16,13.13,13.14,847200.0,10.3227,10.3227,10.2992,10.3071,847200.0
2007-02-13 15:30:00,13.14,13.16,13.13,13.15,1179200.0,10.3071,10.3227,10.2992,10.3149,1179200.0
2007-02-14 09:30:00,13.15,13.18,13.12,13.16,1602400.0,10.3149,10.3384,10.2914,10.3227,1602400.0
2007-02-14 10:00:00,13.16,13.22,13.15,13.18,740800.0,10.3227,10.3698,10.3149,10.3384,740800.0
2007-02-14 10:30:00,13.18,13.2,13.17,13.18,700800.0,10.3384,10.3541,10.3306,10.3384,700800.0
2007-02-14 11:00:00,13.18,13.2,13.18,13.2,1070400.0,10.3384,10.3541,10.3384,10.3541,1070400.0
2007-02-14 11:30:00,13.2,13.22,13.15,13.21,2336000.0,10.3541,10.3698,10.3149,10.362,2336000.0
2007-02-14 12:00:00,13.2,13.2,13.17,13.18,341600.0,10.3541,10.3541,10.3306,10.3384,341600.0
2007-02-14 12:30:00,13.18,13.2,13.16,13.16,508000.0,10.3384,10.3541,10.3227,10.3227,508000.0
2007-02-14 13:00:00,13.16,13.18,13.12,13.13,646400.0,10.3227,10.3384,10.2914,10.2992,646400.0
2007-02-14 13:30:00,13.12,13.14,13.12,13.13,844800.0,10.2914,10.3071,10.2914,10.2992,844800.0
2007-02-14 14:00:00,13.13,13.13,13.12,13.13,1022400.0,10.2992,10.2992,10.2914,10.2992,1022400.0
2007-02-14 14:30:00,13.13,13.16,13.13,13.15,722400.0,10.2992,10.3227,10.2992,10.3149,722400.0
2007-02-14 15:00:00,13.15,13.17,13.15,13.17,1027200.0,10.3149,10.3306,10.3149,10.3306,1027200.0
2007-02-14 15:30:00,13.17,13.17,13.15,13.17,1497600.0,10.3306,10.3306,10.3149,10.3306,1497600.0
2007-02-15 09:30:00,13.15,13.19,13.1,13.17,1041600.0,10.3149,10.3463,10.2757,10.3306,1041600.0
2007-02-15 10:00:00,13.17,13.18,13.15,13.15,786400.0,10.3306,10.3384,10.3149,10.3149,786400.0
2007-02-15 10:30:00,13.15,13.19,13.15,13.17,907200.0,10.3149,10.3463,10.3149,10.3306,907200.0
2007-02-15 11:00:00,13.18,13.18,13.16,13.17,781600.0,10.3384,10.3384,10.3227,10.3306,781600.0
2007-02-15 11:30:00,13.17,13.17,13.16,13.17,542400.0,10.3306,10.3306,10.3227,10.3306,542400.0
2007-02-15 12:00:00,13.17,13.17,13.15,13.17,556000.0,10.3306,10.3306,10.3149,10.3306,556000.0
2007-02-15 12:30:00,13.17,13.18,13.16,13.17,889600.0,10.3306,10.3384,10.3227,10.3306,889600.0
2007-02-15 13:00:00,13.17,13.19,13.16,13.17,630400.0,10.3306,10.3463,10.3227,10.3306,630400.0
2007-02-15 13:30:00,13.17,13.17,13.16,13.17,407200.0,10.3306,10.3306,10.3227,10.3306,407200.0
2007-02-15 14:00:00,13.17,13.19,13.16,13.17,436800.0,10.3306,10.3463,10.3227,10.3306,436800.0
2007-02-15 14:30:00,13.17,13.17,13.16,13.17,442400.0,10.3306,10.3306,10.3227,10.3306,442400.0
2007-02-15 15:00:00,13.17,13.19,13.16,13.18,1772800.0,10.3306,10.3463,10.3227,10.3384,1772800.0
2007-02-15 15:30:00,13.18,13.21,13.17,13.19,1502400.0,10.3384,10.362,10.3306,10.3463,1502400.0
2007-02-16 09:30:00,13.31,13.44,13.21,13.37,3788000.0,10.4404,10.5424,10.362,10.4875,3788000.0
2007-02-16 10:00:00,13.36,13.38,13.33,13.36,2136800.0,10.4796,10.4953,10.4561,10.4796,2136800.0
2007-02-16 10:30:00,13.36,13.36,13.29,13.29,882400.0,10.4796,10.4796,10.4247,10.4247,882400.0
2007-02-16 11:00:00,13.29,13.29,13.27,13.28,531200.0,10.4247,10.4247,10.409,10.4169,531200.0
2007-02-16 11:30:00,13.28,13.29,13.27,13.28,803200.0,10.4169,10.4247,10.409,10.4169,803200.0
2007-02-16 12:00:00,13.28,13.29,13.27,13.29,1216000.0,10.4169,10.4247,10.409,10.4247,1216000.0
2007-02-16 12:30:00,13.29,13.31,13.28,13.28,741600.0,10.4247,10.4404,10.4169,10.4169,741600.0
2007-02-16 13:00:00,13.28,13.29,13.28,13.28,384800.0,10.4169,10.4247,10.4169,10.4169,384800.0
2007-02-16 13:30:00,13.28,13.31,13.27,13.28,569600.0,10.4169,10.4404,10.409,10.4169,569600.0
2007-02-16 14:00:00,13.28,13.28,13.28,13.28,340000.0,10.4169,10.4169,10.4169,10.4169,340000.0
2007-02-16 14:30:00,13.28,13.28,13.26,13.27,909600.0,10.4169,10.4169,10.4012,10.409,909600.0
2007-02-16 15:00:00,13.27,13.29,13.26,13.28,940800.0,10.409,10.4247,10.4012,10.4169,940800.0
2007-02-16 15:30:00,13.28,13.31,13.27,13.3,1443200.0,10.4169,10.4404,10.409,10.4326,1443200.0
2007-02-20 09:30:00,13.29,13.31,13.21,13.22,2228000.0,10.4247,10.4404,10.362,10.3698,2228000.0
2007-02-20 10:00:00,13.22,13.25,13.21,13.25,1854400.0,10.3698,10.3933,10.362,10.3933,1854400.0
2007-02-20 10:30:00,13.26,13.29,13.25,13.25,1324000.0,10.4012,10.4247,10.3933,10.3933,1324000.0
2007-02-20 11:00:00,13.26,13.31,13.25,13.29,1038400.0,10.4012,10.4404,10.3933,10.4247,1038400.0
2007-02-20 11:30:00,13.3,13.33,13.29,13.32,845600.0,10.4326,10.4561,10.4247,10.4482,845600.0
2007-02-20 12:00:00,13.32,13.35,13.31,13.33,652000.0,10.4482,10.4718,10.4404,10.4561,652000.0
2007-02-20 12:30:00,13.33,13.34,13.31,13.32,631200.0,10.4561,10.4639,10.4404,10.4482,631200.0
2007-02-20 13:00:00,13.32,13.33,13.3,13.31,336000.0,10.4482,10.4561,10.4326,10.4404,336000.0
2007-02-20 13:30:00,13.31,13.34,13.31,13.33,540800.0,10.4404,10.4639,10.4404,10.4561,540800.0
2007-02-20 14:00:00,13.33,13.34,13.32,13.32,758400.0,10.4561,10.4639,10.4482,10.4482,758400.0
2007-02-20 14:30:00,13.32,13.35,13.32,13.35,564800.0,10.4482,10.4718,10.4482,10.4718,564800.0
2007-02-20 15:00:00,13.35,13.39,13.34,13.38,1665600.0,10.4718,10.5032,10.4639,10.4953,1665600.0
2007-02-20 15:30:00,13.38,13.38,13.33,13.35,1768000.0,10.4953,10.4953,10.4561,10.4718,1768000.0
2007-02-21 09:30:00,13.35,13.42,13.32,13.39,976000.0,10.4718,10.5267,10.4482,10.5032,976000.0
2007-02-21 10:00:00,13.39,13.4,13.33,13.35,788800.0,10.5032,10.511,10.4561,10.4718,788800.0
2007-02-21 10:30:00,13.34,13.35,13.31,13.33,1196000.0,10.4639,10.4718,10.4404,10.4561,1196000.0
2007-02-21 11:00:00,13.33,13.34,13.32,13.33,824800.0,10.4561,10.4639,10.4482,10.4561,824800.0
2007-02-21 11:30:00,13.33,13.39,13.33,13.38,804000.0,10.4561,10.5032,10.4561,10.4953,804000.0
2007-02-21 12:00:00,13.38,13.42,13.37,13.41,457600.0,10.4953,10.5267,10.4875,10.5188,457600.0
2007-02-21 12:30:00,13.41,13.41,13.37,13.39,489600.0,10.5188,10.5188,10.4875,10.5032,489600.0
2007-02-21 13:00:00,13.39,13.39,13.36,13.37,935200.0,10.5032,10.5032,10.4796,10.4875,935200.0
2007-02-21 13:30:00,13.36,13.38,13.36,13.36,468800.0,10.4796,10.4953,10.4796,10.4796,468800.0
2007-02-21 14:00:00,13.36,13.39,13.36,13.38,527200.0,10.4796,10.5032,10.4796,10.4953,527200.0
2007-02-21 14:30:00,13.39,13.39,13.37,13.38,375200.0,10.5032,10.5032,10.4875,10.4953,375200.0
2007-02-21 15:00:00,13.38,13.39,13.37,13.38,578400.0,10.4953,10.5032,10.4875,10.4953,578400.0
2007-02-21 15:30:00,13.38,13.4,13.37,13.39,1045600.0,10.4953,10.511,10.4875,10.5032,1045600.0
2007-02-22 09:30:00,13.36,13.4,13.35,13.39,883200.0,10.4796,10.511,10.4718,10.5032,883200.0
2007-02-22 10:00:00,13.39,13.4,13.38,13.39,739200.0,10.5032,10.511,10.4953,10.5032,739200.0
2007-02-22 10:30:00,13.39,13.39,13.38,13.38,634400.0,10.5032,10.5032,10.4953,10.4953,634400.0
2007-02-22 11:00:00,13.38,13.38,13.33,13.34,727200.0,10.4953,10.4953,10.4561,10.4639,727200.0
2007-02-22 11:30:00,13.34,13.38,13.33,13.38,595200.0,10.4639,10.4953,10.4561,10.4953,595200.0
2007-02-22 12:00:00,13.38,13.4,13.38,13.4,356000.0,10.4953,10.511,10.4953,10.511,356000.0
2007-02-22 12:30:00,13.4,13.43,13.39,13.4,471200.0,10.511,10.5345,10.5032,10.511,471200.0
2007-02-22 13:00:00,13.4,13.44,13.38,13.44,462400.0,10.511,10.5424,10.4953,10.5424,462400.0
2007-02-22 13:30:00,13.43,13.48,13.43,13.48,812800.0,10.5345,10.5738,10.5345,10.5738,812800.0
2007-02-22 14:00:00,13.48,13.49,13.45,13.47,656800.0,10.5738,10.5816,10.5502,10.5659,656800.0
2007-02-22 14:30:00,13.47,13.5,13.46,13.49,1087200.0,10.5659,10.5894,10.5581,10.5816,1087200.0
2007-02-22 15:00:00,13.49,13.51,13.48,13.5,1118400.0,10.5816,10.5973,10.5738,10.5894,1118400.0
2007-02-22 15:30:00,13.49,13.54,13.49,13.52,2382400.0,10.5816,10.6208,10.5816,10.6051,2382400.0
2007-02-23 09:30:00,13.53,13.53,13.44,13.44,712000.0,10.613,10.613,10.5424,10.5424,712000.0
2007-02-23 10:00:00,13.43,13.46,13.4,13.44,1057600.0,10.5345,10.5581,10.511,10.5424,1057600.0
2007-02-23 10:30:00,13.44,13.45,13.41,13.42,843200.0,10.5424,10.5502,10.5188,10.5267,843200.0
2007-02-23 11:00:00,13.42,13.45,13.42,13.45,587200.0,10.5267,10.5502,10.5267,10.5502,587200.0
2007-02-23 11:30:00,13.45,13.49,13.45,13.47,574400.0,10.5502,10.5816,10.5502,10.5659,574400.0
2007-02-23 12:00:00,13.47,13.47,13.44,13.44,304800.0,10.5659,10.5659,10.5424,10.5424,304800.0
2007-02-23 12:30:00,13.44,13.45,13.41,13.44,300800.0,10.5424,10.5502,10.5188,10.5424,300800.0
2007-02-23 13:00:00,13.44,13.44,13.42,13.44,192800.0,10.5424,10.5424,10.5267,10.5424,192800.0
2007-02-23 13:30:00,13.44,13.47,13.44,13.46,237600.0,10.5424,10.5659,10.5424,10.5581,237600.0
2007-02-23 14:00:00,13.46,13.5,13.45,13.49,418400.0,10.5581,10.5894,10.5502,10.5816,418400.0
2007-02-23 14:30:00,13.49,13.51,13.49,13.5,475200.0,10.5816,10.5973,10.5816,10.5894,475200.0
2007-02-23 15:00:00,13.5,13.51,13.49,13.5,355200.0,10.5894,10.5973,10.5816,10.5894,355200.0
2007-02-23 15:30:00,13.5,13.51,13.49,13.51,869600.0,10.5894,10.5973,10.5816,10.5973,869600.0
2007-02-26 09:30:00,13.61,13.61,13.44,13.48,1370400.0,10.6757,10.6757,10.5424,10.5738,1370400.0
2007-02-26 10:00:00,13.48,13.51,13.47,13.48,765600.0,10.5738,10.5973,10.5659,10.5738,765600.0
2007-02-26 10:30:00,13.47,13.52,13.47,13.5,777600.0,10.5659,10.6051,10.5659,10.5894,777600.0
2007-02-26 11:00:00,13.5,13.52,13.48,13.52,736800.0,10.5894,10.6051,10.5738,10.6051,736800.0
2007-02-26 11:30:00,13.51,13.52,13.48,13.5,377600.0,10.5973,10.6051,10.5738,10.5894,377600.0
2007-02-26 12:00:00,13.5,13.5,13.47,13.47,507200.0,10.5894,10.5894,10.5659,10.5659,507200.0
2007-02-26 12:30:00,13.47,13.47,13.41,13.41,549600.0,10.5659,10.5659,10.5188,10.5188,549600.0
2007-02-26 13:00:00,13.41,13.42,13.4,13.41,2109600.0,10.5188,10.5267,10.511,10.5188,2109600.0
2007-02-26 13:30:00,13.41,13.42,13.4,13.42,332800.0,10.5188,10.5267,10.511,10.5267,332800.0
2007-02-26 14:00:00,13.42,13.45,13.42,13.45,537600.0,10.5267,10.5502,10.5267,10.5502,537600.0
2007-02-26 14:30:00,13.45,13.48,13.44,13.48,463200.0,10.5502,10.5738,10.5424,10.5738,463200.0
2007-02-26 15:00:00,13.48,13.49,13.45,13.46,444800.0,10.5738,10.5816,10.5502,10.5581,444800.0
2007-02-26 15:30:00,13.46,13.5,13.46,13.48,1036000.0,10.5581,10.5894,10.5581,10.5738,1036000.0
2007-02-27 09:30:00,13.43,13.48,13.08,13.31,2088000.0,10.5345,10.5738,10.26,10.4404,2088000.0
2007-02-27 10:00:00,13.33,13.36,13.24,13.26,1308000.0,10.4561,10.4796,10.3855,10.4012,1308000.0
2007-02-27 10:30:00,13.26,13.33,13.26,13.28,831200.0,10.4012,10.4561,10.4012,10.4169,831200.0
2007-02-27 11:00:00,13.28,13.3,13.17,13.23,803200.0,10.4169,10.4326,10.3306,10.3777,803200.0
2007-02-27 11:30:00,13.23,13.25,13.19,13.2,662400.0,10.3777,10.3933,10.3463,10.3541,662400.0
2007-02-27 12:00:00,13.19,13.22,13.18,13.19,772800.0,10.3463,10.3698,10.3384,10.3463,772800.0
2007-02-27 12:30:00,13.19,13.22,13.17,13.2,945600.0,10.3463,10.3698,10.3306,10.3541,945600.0
2007-02-27 13:00:00,13.2,13.21,13.18,13.18,926400.0,10.3541,10.362,10.3384,10.3384,926400.0
2007-02-27 13:30:00,13.18,13.19,13.15,13.18,1148800.0,10.3384,10.3463,10.3149,10.3384,1148800.0
2007-02-27 14:00:00,13.18,13.19,13.08,13.08,1344000.0,10.3384,10.3463,10.26,10.26,1344000.0
2007-02-27 14:30:00,13.07,13.13,12.96,12.98,1687200.0,10.2521,10.2992,10.1659,10.1816,1687200.0
2007-02-27 15:00:00,13.01,13.2,12.91,13.06,2247200.0,10.2051,10.3541,10.1266,10.2443,2247200.0
2007-02-27 15:30:00,13.06,13.07,12.99,13.0,2329600.0,10.2443,10.2521,10.1894,10.1972,2329600.0
2007-02-28 09:30:00,13.09,13.11,12.95,12.96,2076000.0,10.2678,10.2835,10.158,10.1659,2076000.0
2007-02-28 10:00:00,12.95,12.99,12.91,12.93,2752000.0,10.158,10.1894,10.1266,10.1423,2752000.0
2007-02-28 10:30:00,12.97,13.1,12.92,13.1,1893600.0,10.1737,10.2757,10.1345,10.2757,1893600.0
2007-02-28 11:00:00,13.11,13.14,13.05,13.1,1369600.0,10.2835,10.3071,10.2365,10.2757,1369600.0
2007-02-28 11:30:00,13.1,13.12,13.03,13.03,587200.0,10.2757,10.2914,10.2208,10.2208,587200.0
2007-02-28 12:00:00,13.04,13.07,13.01,13.04,796800.0,10.2286,10.2521,10.2051,10.2286,796800.0
2007-02-28 12:30:00,13.04,13.11,13.04,13.1,502400.0,10.2286,10.2835,10.2286,10.2757,502400.0
2007-02-28 13:00:00,13.1,13.13,13.05,13.12,803200.0,10.2757,10.2992,10.2365,10.2914,803200.0
2007-02-28 13:30:00,13.12,13.13,13.06,13.08,632800.0,10.2914,10.2992,10.2443,10.26,632800.0
2007-02-28 14:00:00,13.08,13.1,13.05,13.07,657600.0,10.26,10.2757,10.2365,10.2521,657600.0
2007-02-28 14:30:00,13.07,13.1,13.07,13.09,738400.0,10.2521,10.2757,10.2521,10.2678,738400.0
2007-02-28 15:00:00,13.09,13.13,13.08,13.12,1057600.0,10.2678,10.2992,10.26,10.2914,1057600.0
2007-02-28 15:30:00,13.12,13.12,13.06,13.07,1464000.0,10.2914,10.2914,10.2443,10.2521,1464000.0
2007-03-01 09:30:00,12.89,12.94,12.77,12.93,1952800.0,10.111,10.1502,10.0168,10.1423,1952800.0
2007-03-01 10:00:00,12.93,13.1,12.86,13.08,1556800.0,10.1423,10.2757,10.0874,10.26,1556800.0
2007-03-01 10:30:00,13.08,13.19,13.03,13.17,1424800.0,10.26,10.3463,10.2208,10.3306,1424800.0
2007-03-01 11:00:00,13.16,13.19,13.13,13.18,1440800.0,10.3227,10.3463,10.2992,10.3384,1440800.0
2007-03-01 11:30:00,13.18,13.2,13.13,13.14,957600.0,10.3384,10.3541,10.2992,10.3071,957600.0
2007-03-01 12:00:00,13.14,13.17,13.13,13.14,803200.0,10.3071,10.3306,10.2992,10.3071,803200.0
2007-03-01 12:30:00,13.14,13.18,13.13,13.18,544800.0,10.3071,10.3384,10.2992,10.3384,544800.0
2007-03-01 13:00:00,13.18,13.19,13.16,13.18,511200.0,10.3384,10.3463,10.3227,10.3384,511200.0
2007-03-01 13:30:00,13.18,13.19,13.16,13.17,1439200.0,10.3384,10.3463,10.3227,10.3306,1439200.0
2007-03-01 14:00:00,13.17,13.23,13.16,13.19,1103200.0,10.3306,10.3777,10.3227,10.3463,1103200.0
2007-03-01 14:30:00,13.19,13.25,13.18,13.2,1189600.0,10.3463,10.3933,10.3384,10.3541,1189600.0
2007-03-01 15:00:00,13.2,13.22,13.14,13.16,1052800.0,10.3541,10.3698,10.3071,10.3227,1052800.0
2007-03-01 15:30:00,13.17,13.18,13.15,13.16,1360000.0,10.3306,10.3384,10.3149,10.3227,1360000.0
2007-03-02 09:30:00,13.15,13.17,13.06,13.13,1088000.0,10.3149,10.3306,10.2443,10.2992,1088000.0
2007-03-02 10:00:00,13.12,13.2,13.11,13.19,784800.0,10.2914,10.3541,10.2835,10.3463,784800.0
2007-03-02 10:30:00,13.2,13.24,13.17,13.22,565600.0,10.3541,10.3855,10.3306,10.3698,565600.0
2007-03-02 11:00:00,13.22,13.22,13.16,13.16,430400.0,10.3698,10.3698,10.3227,10.3227,430400.0
2007-03-02 11:30:00,13.16,13.18,13.15,13.17,321600.0,10.3227,10.3384,10.3149,10.3306,321600.0
2007-03-02 12:00:00,13.17,13.22,13.13,13.14,616000.0,10.3306,10.3698,10.2992,10.3071,616000.0
2007-03-02 12:30:00,13.14,13.15,13.11,13.12,454400.0,10.3071,10.3149,10.2835,10.2914,454400.0
2007-03-02 13:00:00,13.13,13.13,13.05,13.05,670400.0,10.2992,10.2992,10.2365,10.2365,670400.0
2007-03-02 13:30:00,13.06,13.12,13.03,13.1,504000.0,10.2443,10.2914,10.2208,10.2757,504000.0
2007-03-02 14:00:00,13.09,13.1,13.05,13.07,406400.0,10.2678,10.2757,10.2365,10.2521,406400.0
2007-03-02 14:30:00,13.07,13.08,13.03,13.06,1452000.0,10.2521,10.26,10.2208,10.2443,1452000.0
2007-03-02 15:00:00,13.06,13.09,13.04,13.05,728800.0,10.2443,10.2678,10.2286,10.2365,728800.0
2007-03-02 15:30:00,13.05,13.05,12.99,12.99,1666400.0,10.2365,10.2365,10.1894,10.1894,1666400.0
2007-03-05 09:30:00,12.98,12.99,12.84,12.92,1278400.0,10.1816,10.1894,10.0717,10.1345,1278400.0
2007-03-05 10:00:00,12.93,13.03,12.9,13.01,912000.0,10.1423,10.2208,10.1188,10.2051,912000.0
2007-03-05 10:30:00,13.01,13.01,12.95,12.99,858400.0,10.2051,10.2051,10.158,10.1894,858400.0
2007-03-05 11:00:00,12.99,12.99,12.95,12.97,740800.0,10.1894,10.1894,10.158,10.1737,740800.0
2007-03-05 11:30:00,12.97,12.98,12.93,12.94,768800.0,10.1737,10.1816,10.1423,10.1502,768800.0
2007-03-05 12:00:00,12.93,12.96,12.91,12.94,406400.0,10.1423,10.1659,10.1266,10.1502,406400.0
2007-03-05 12:30:00,12.94,12.94,12.88,12.88,779200.0,10.1502,10.1502,10.1031,10.1031,779200.0
2007-03-05 13:00:00,12.88,12.89,12.85,12.86,728000.0,10.1031,10.111,10.0796,10.0874,728000.0
2007-03-05 13:30:00,12.86,12.93,12.85,12.92,829600.0,10.0874,10.1423,10.0796,10.1345,829600.0
2007-03-05 14:00:00,12.92,12.94,12.89,12.89,622400.0,10.1345,10.1502,10.111,10.111,622400.0
2007-03-05 14:30:00,12.89,12.92,12.88,12.9,609600.0,10.111,10.1345,10.1031,10.1188,609600.0
2007-03-05 15:00:00,12.9,12.91,12.84,12.86,972000.0,10.1188,10.1266,10.0717,10.0874,972000.0
2007-03-05 15:30:00,12.86,12.87,12.81,12.81,1902400.0,10.0874,10.0953,10.0482,10.0482,1902400.0
2007-03-06 09:30:00,12.87,12.96,12.85,12.88,1217600.0,10.0953,10.1659,10.0796,10.1031,1217600.0
2007-03-06 10:00:00,12.88,12.96,12.86,12.96,1116000.0,10.1031,10.1659,10.0874,10.1659,1116000.0
2007-03-06 10:30:00,12.95,12.96,12.92,12.93,695200.0,10.158,10.1659,10.1345,10.1423,695200.0
2007-03-06 11:00:00,12.93,13.05,12.93,13.03,827200.0,10.1423,10.2365,10.1423,10.2208,827200.0
2007-03-06 11:30:00,13.03,13.06,13.01,13.04,892000.0,10.2208,10.2443,10.2051,10.2286,892000.0
2007-03-06 12:00:00,13.05,13.07,13.02,13.03,609600.0,10.2365,10.2521,10.2129,10.2208,609600.0
2007-03-06 12:30:00,13.03,13.08,13.03,13.06,478400.0,10.2208,10.26,10.2208,10.2443,478400.0
2007-03-06 13:00:00,13.06,13.07,13.04,13.06,488800.0,10.2443,10.2521,10.2286,10.2443,488800.0
2007-03-06 13:30:00,13.06,13.1,13.06,13.09,516800.0,10.2443,10.2757,10.2443,10.2678,516800.0
2007-03-06 14:00:00,13.09,13.12,13.09,13.11,747200.0,10.2678,10.2914,10.2678,10.2835,747200.0
2007-03-06 14:30:00,13.12,13.15,13.11,13.15,536000.0,10.2914,10.3149,10.2835,10.3149,536000.0
2007-03-06 15:00:00,13.15,13.19,13.15,13.18,1535200.0,10.3149,10.3463,10.3149,10.3384,1535200.0
2007-03-06 15:30:00,13.18,13.18,13.11,13.15,2172000.0,10.3384,10.3384,10.2835,10.3149,2172000.0
2007-03-07 09:30:00,13.11,13.19,13.08,13.1,1331200.0,10.2835,10.3463,10.26,10.2757,1331200.0
2007-03-07 10:00:00,13.1,13.12,13.05,13.06,1112000.0,10.2757,10.2914,10.2365,10.2443,1112000.0
2007-03-07 10:30:00,13.07,13.09,13.0,13.02,1431200.0,10.2521,10.2678,10.1972,10.2129,1431200.0
2007-03-07 11:00:00,13.02,13.02,12.94,13.01,1111200.0,10.2129,10.2129,10.1502,10.2051,1111200.0
2007-03-07 11:30:00,13.01,13.02,12.98,13.02,748000.0,10.2051,10.2129,10.1816,10.2129,748000.0
2007-03-07 12:00:00,13.02,13.03,12.99,13.02,763200.0,10.2129,10.2208,10.1894,10.2129,763200.0
2007-03-07 12:30:00,13.03,13.04,13.0,13.03,860800.0,10.2208,10.2286,10.1972,10.2208,860800.0
2007-03-07 13:00:00,13.03,13.05,13.02,13.04,1443200.0,10.2208,10.2365,10.2129,10.2286,1443200.0
2007-03-07 13:30:00,13.04,13.07,13.03,13.06,1885600.0,10.2286,10.2521,10.2208,10.2443,1885600.0
2007-03-07 14:00:00,13.06,13.11,13.04,13.08,1703200.0,10.2443,10.2835,10.2286,10.26,1703200.0
2007-03-07 14:30:00,13.09,13.11,13.06,13.08,671200.0,10.2678,10.2835,10.2443,10.26,671200.0
2007-03-07 15:00:00,13.08,13.13,13.08,13.09,1541600.0,10.26,10.2992,10.26,10.2678,1541600.0
2007-03-07 15:30:00,13.09,13.12,13.08,13.08,1454400.0,10.2678,10.2914,10.26,10.26,1454400.0
2007-03-08 09:30:00,13.15,13.2,13.13,13.15,1048000.0,10.3514,10.3907,10.3356,10.3514,1048000.0
2007-03-08 10:00:00,13.15,13.2,13.15,13.18,699200.0,10.3514,10.3907,10.3514,10.375,699200.0
2007-03-08 10:30:00,13.18,13.24,13.17,13.23,682400.0,10.375,10.4222,10.3671,10.4144,682400.0
2007-03-08 11:00:00,13.23,13.23,13.2,13.23,335200.0,10.4144,10.4144,10.3907,10.4144,335200.0
2007-03-08 11:30:00,13.23,13.26,13.22,13.26,856800.0,10.4144,10.438,10.4065,10.438,856800.0
2007-03-08 12:00:00,13.26,13.3,13.26,13.28,654400.0,10.438,10.4695,10.438,10.4537,654400.0
2007-03-08 12:30:00,13.28,13.28,13.24,13.24,1350400.0,10.4537,10.4537,10.4222,10.4222,1350400.0
2007-03-08 13:00:00,13.24,13.25,13.22,13.23,422400.0,10.4222,10.4301,10.4065,10.4144,422400.0
2007-03-08 13:30:00,13.23,13.24,13.21,13.23,354400.0,10.4144,10.4222,10.3986,10.4144,354400.0
2007-03-08 14:00:00,13.22,13.23,13.2,13.2,457600.0,10.4065,10.4144,10.3907,10.3907,457600.0
2007-03-08 14:30:00,13.19,13.2,13.14,13.15,1651200.0,10.3829,10.3907,10.3435,10.3514,1651200.0
2007-03-08 15:00:00,13.15,13.16,13.13,13.13,1123200.0,10.3514,10.3593,10.3356,10.3356,1123200.0
2007-03-08 15:30:00,13.13,13.14,13.06,13.08,2639200.0,10.3356,10.3435,10.2805,10.2963,2639200.0
2007-03-09 09:30:00,13.17,13.2,13.11,13.12,771200.0,10.3671,10.3907,10.3199,10.3278,771200.0
2007-03-09 10:00:00,13.12,13.16,13.11,13.15,917600.0,10.3278,10.3593,10.3199,10.3514,917600.0
2007-03-09 10:30:00,13.15,13.18,13.13,13.16,567200.0,10.3514,10.375,10.3356,10.3593,567200.0
2007-03-09 11:00:00,13.16,13.2,13.16,13.2,662400.0,10.3593,10.3907,10.3593,10.3907,662400.0
2007-03-09 11:30:00,13.2,13.24,13.19,13.23,759200.0,10.3907,10.4222,10.3829,10.4144,759200.0
2007-03-09 12:00:00,13.23,13.29,13.23,13.28,1011200.0,10.4144,10.4616,10.4144,10.4537,1011200.0
2007-03-09 12:30:00,13.28,13.28,13.24,13.24,529600.0,10.4537,10.4537,10.4222,10.4222,529600.0
2007-03-09 13:00:00,13.25,13.27,13.23,13.26,351200.0,10.4301,10.4458,10.4144,10.438,351200.0
2007-03-09 13:30:00,13.26,13.27,13.22,13.24,564800.0,10.438,10.4458,10.4065,10.4222,564800.0
2007-03-09 14:00:00,13.24,13.24,13.21,13.23,536800.0,10.4222,10.4222,10.3986,10.4144,536800.0
2007-03-09 14:30:00,13.23,13.27,13.2,13.27,825600.0,10.4144,10.4458,10.3907,10.4458,825600.0
2007-03-09 15:00:00,13.27,13.27,13.23,13.25,964000.0,10.4458,10.4458,10.4144,10.4301,964000.0
2007-03-09 15:30:00,13.25,13.26,13.23,13.24,1406400.0,10.4301,10.438,10.4144,10.4222,1406400.0
2007-03-12 09:30:00,13.21,13.26,13.16,13.17,992800.0,10.3986,10.438,10.3593,10.3671,992800.0
2007-03-12 10:00:00,13.17,13.21,13.15,13.19,567200.0,10.3671,10.3986,10.3514,10.3829,567200.0
2007-03-12 10:30:00,13.22,13.23,13.19,13.23,658400.0,10.4065,10.4144,10.3829,10.4144,658400.0
2007-03-12 11:00:00,13.23,13.23,13.2,13.2,393600.0,10.4144,10.4144,10.3907,10.3907,393600.0
2007-03-12 11:30:00,13.2,13.21,13.17,13.19,540000.0,10.3907,10.3986,10.3671,10.3829,540000.0
2007-03-12 12:00:00,13.19,13.2,13.19,13.2,551200.0,10.3829,10.3907,10.3829,10.3907,551200.0
2007-03-12 12:30:00,13.2,13.21,13.19,13.2,461600.0,10.3907,10.3986,10.3829,10.3907,461600.0
2007-03-12 13:00:00,13.2,13.2,13.17,13.18,332000.0,10.3907,10.3907,10.3671,10.375,332000.0
2007-03-12 13:30:00,13.18,13.19,13.17,13.19,452000.0,10.375,10.3829,10.3671,10.3829,452000.0
2007-03-12 14:00:00,13.19,13.24,13.18,13.23,668800.0,10.3829,10.4222,10.375,10.4144,668800.0
2007-03-12 14:30:00,13.23,13.26,13.23,13.24,798400.0,10.4144,10.438,10.4144,10.4222,798400.0
2007-03-12 15:00:00,13.24,13.26,13.22,13.22,552800.0,10.4222,10.438,10.4065,10.4065,552800.0
2007-03-12 15:30:00,13.22,13.22,13.19,13.21,944800.0,10.4065,10.4065,10.3829,10.3986,944800.0
2007-03-13 09:30:00,13.13,13.16,12.86,13.14,800800.0,10.3356,10.3593,10.1231,10.3435,800800.0
2007-03-13 10:00:00,13.15,13.16,13.11,13.15,598400.0,10.3514,10.3593,10.3199,10.3514,598400.0
2007-03-13 10:30:00,13.15,13.16,13.11,13.14,565600.0,10.3514,10.3593,10.3199,10.3435,565600.0
2007-03-13 11:00:00,13.14,13.16,13.13,13.14,279200.0,10.3435,10.3593,10.3356,10.3435,279200.0
2007-03-13 11:30:00,13.14,13.15,13.12,13.13,416000.0,10.3435,10.3514,10.3278,10.3356,416000.0
2007-03-13 12:00:00,13.13,13.18,13.13,13.13,1382400.0,10.3356,10.375,10.3356,10.3356,1382400.0
2007-03-13 12:30:00,13.13,13.15,13.12,13.15,655200.0,10.3356,10.3514,10.3278,10.3514,655200.0
2007-03-13 13:00:00,13.15,13.17,13.15,13.15,451200.0,10.3514,10.3671,10.3514,10.3514,451200.0
2007-03-13 13:30:00,13.15,13.15,13.08,13.11,878400.0,10.3514,10.3514,10.2963,10.3199,878400.0
2007-03-13 14:00:00,13.11,13.11,13.04,13.09,1059200.0,10.3199,10.3199,10.2648,10.3042,1059200.0
2007-03-13 14:30:00,13.09,13.15,13.09,13.11,910400.0,10.3042,10.3514,10.3042,10.3199,910400.0
2007-03-13 15:00:00,13.12,13.17,13.09,13.14,1174400.0,10.3278,10.3671,10.3042,10.3435,1174400.0
2007-03-13 15:30:00,13.14,13.14,13.08,13.08,1552800.0,10.3435,10.3435,10.2963,10.2963,1552800.0
2007-03-14 09:30:00,13.08,13.14,13.05,13.08,1088000.0,10.2963,10.3435,10.2727,10.2963,1088000.0
2007-03-14 10:00:00,13.07,13.07,13.02,13.04,766400.0,10.2884,10.2884,10.2491,10.2648,766400.0
2007-03-14 10:30:00,13.04,13.07,13.02,13.05,791200.0,10.2648,10.2884,10.2491,10.2727,791200.0
2007-03-14 11:00:00,13.05,13.06,12.99,12.99,1074400.0,10.2727,10.2805,10.2254,10.2254,1074400.0
2007-03-14 11:30:00,12.99,13.01,12.9,12.91,1496000.0,10.2254,10.2412,10.1546,10.1625,1496000.0
2007-03-14 12:00:00,12.91,12.91,12.84,12.87,1844800.0,10.1625,10.1625,10.1074,10.131,1844800.0
2007-03-14 12:30:00,12.87,12.92,12.84,12.89,1643200.0,10.131,10.1703,10.1074,10.1467,1643200.0
2007-03-14 13:00:00,12.89,13.03,12.89,13.0,874400.0,10.1467,10.2569,10.1467,10.2333,874400.0
2007-03-14 13:30:00,13.0,13.06,12.99,13.04,571200.0,10.2333,10.2805,10.2254,10.2648,571200.0
2007-03-14 14:00:00,13.04,13.07,13.01,13.07,700800.0,10.2648,10.2884,10.2412,10.2884,700800.0
2007-03-14 14:30:00,13.07,13.13,13.07,13.09,760800.0,10.2884,10.3356,10.2884,10.3042,760800.0
2007-03-14 15:00:00,13.09,13.13,13.09,13.11,752000.0,10.3042,10.3356,10.3042,10.3199,752000.0
2007-03-14 15:30:00,13.11,13.11,13.09,13.1,977600.0,10.3199,10.3199,10.3042,10.312,977600.0
2007-03-15 09:30:00,13.09,13.22,13.09,13.18,1261600.0,10.3042,10.4065,10.3042,10.375,1261600.0
2007-03-15 10:00:00,13.18,13.25,13.17,13.25,1098400.0,10.375,10.4301,10.3671,10.4301,1098400.0
2007-03-15 10:30:00,13.25,13.26,13.21,13.25,1596000.0,10.4301,10.438,10.3986,10.4301,1596000.0
2007-03-15 11:00:00,13.25,13.28,13.23,13.28,538400.0,10.4301,10.4537,10.4144,10.4537,538400.0
2007-03-15 11:30:00,13.28,13.28,13.23,13.25,713600.0,10.4537,10.4537,10.4144,10.4301,713600.0
2007-03-15 12:00:00,13.25,13.27,13.24,13.26,528800.0,10.4301,10.4458,10.4222,10.438,528800.0
2007-03-15 12:30:00,13.26,13.27,13.23,13.23,548000.0,10.438,10.4458,10.4144,10.4144,548000.0
2007-03-15 13:00:00,13.23,13.24,13.21,13.21,556800.0,10.4144,10.4222,10.3986,10.3986,556800.0
2007-03-15 13:30:00,13.21,13.22,13.17,13.21,730400.0,10.3986,10.4065,10.3671,10.3986,730400.0
2007-03-15 14:00:00,13.22,13.25,13.2,13.24,614400.0,10.4065,10.4301,10.3907,10.4222,614400.0
2007-03-15 14:30:00,13.23,13.27,13.23,13.25,504800.0,10.4144,10.4458,10.4144,10.4301,504800.0
2007-03-15 15:00:00,13.25,13.26,13.21,13.21,978400.0,10.4301,10.438,10.3986,10.3986,978400.0
2007-03-15 15:30:00,13.21,13.24,13.2,13.2,1699200.0,10.3986,10.4222,10.3907,10.3907,1699200.0
2007-03-16 09:30:00,13.22,13.41,13.21,13.36,4589600.0,10.4065,10.5561,10.3986,10.5167,4589600.0
2007-03-16 10:00:00,13.36,13.38,13.34,13.36,1840000.0,10.5167,10.5324,10.501,10.5167,1840000.0
2007-03-16 10:30:00,13.36,13.4,13.35,13.38,2340000.0,10.5167,10.5482,10.5088,10.5324,2340000.0
2007-03-16 11:00:00,13.38,13.39,13.36,13.37,876000.0,10.5324,10.5403,10.5167,10.5246,876000.0
2007-03-16 11:30:00,13.37,13.38,13.34,13.37,672000.0,10.5246,10.5324,10.501,10.5246,672000.0
2007-03-16 12:00:00,13.37,13.4,13.36,13.37,404000.0,10.5246,10.5482,10.5167,10.5246,404000.0
2007-03-16 12:30:00,13.37,13.37,13.34,13.36,700800.0,10.5246,10.5246,10.501,10.5167,700800.0
2007-03-16 13:00:00,13.35,13.38,13.34,13.37,467200.0,10.5088,10.5324,10.501,10.5246,467200.0
2007-03-16 13:30:00,13.38,13.39,13.37,13.38,299200.0,10.5324,10.5403,10.5246,10.5324,299200.0
2007-03-16 14:00:00,13.38,13.4,13.37,13.39,794400.0,10.5324,10.5482,10.5246,10.5403,794400.0
2007-03-16 14:30:00,13.39,13.42,13.38,13.4,1392000.0,10.5403,10.5639,10.5324,10.5482,1392000.0
2007-03-16 15:00:00,13.4,13.4,13.37,13.38,788000.0,10.5482,10.5482,10.5246,10.5324,788000.0
2007-03-16 15:30:00,13.38,13.46,13.38,13.43,2542400.0,10.5324,10.5954,10.5324,10.5718,2542400.0
2007-03-19 09:30:00,13.47,13.54,13.43,13.53,1068000.0,10.6033,10.6584,10.5718,10.6505,1068000.0
2007-03-19 10:00:00,13.53,13.56,13.5,13.53,534400.0,10.6505,10.6741,10.6269,10.6505,534400.0
2007-03-19 10:30:00,13.53,13.57,13.5,13.55,481600.0,10.6505,10.682,10.6269,10.6663,481600.0
2007-03-19 11:00:00,13.55,13.58,13.5,13.53,670400.0,10.6663,10.6899,10.6269,10.6505,670400.0
2007-03-19 11:30:00,13.54,13.56,13.53,13.54,448000.0,10.6584,10.6741,10.6505,10.6584,448000.0
2007-03-19 12:00:00,13.54,13.58,13.54,13.54,859200.0,10.6584,10.6899,10.6584,10.6584,859200.0
2007-03-19 12:30:00,13.54,13.54,13.51,13.51,451200.0,10.6584,10.6584,10.6348,10.6348,451200.0
2007-03-19 13:00:00,13.5,13.52,13.5,13.5,285600.0,10.6269,10.6426,10.6269,10.6269,285600.0
2007-03-19 13:30:00,13.5,13.51,13.47,13.49,496000.0,10.6269,10.6348,10.6033,10.619,496000.0
2007-03-19 14:00:00,13.49,13.53,13.48,13.49,470400.0,10.619,10.6505,10.6112,10.619,470400.0
2007-03-19 14:30:00,13.49,13.53,13.49,13.52,396800.0,10.619,10.6505,10.619,10.6426,396800.0
2007-03-19 15:00:00,13.51,13.53,13.49,13.51,648000.0,10.6348,10.6505,10.619,10.6348,648000.0
2007-03-19 15:30:00,13.51,13.55,13.51,13.54,1204800.0,10.6348,10.6663,10.6348,10.6584,1204800.0
2007-03-20 09:30:00,13.54,13.64,13.54,13.55,856000.0,10.6584,10.7371,10.6584,10.6663,856000.0
2007-03-20 10:00:00,13.55,13.55,13.5,13.52,881600.0,10.6663,10.6663,10.6269,10.6426,881600.0
2007-03-20 10:30:00,13.53,13.59,13.52,13.59,503200.0,10.6505,10.6977,10.6426,10.6977,503200.0
2007-03-20 11:00:00,13.59,13.64,13.58,13.64,572800.0,10.6977,10.7371,10.6899,10.7371,572800.0
2007-03-20 11:30:00,13.64,13.64,13.6,13.62,471200.0,10.7371,10.7371,10.7056,10.7214,471200.0
2007-03-20 12:00:00,13.62,13.62,13.6,13.62,379200.0,10.7214,10.7214,10.7056,10.7214,379200.0
2007-03-20 12:30:00,13.63,13.64,13.61,13.63,490400.0,10.7292,10.7371,10.7135,10.7292,490400.0
2007-03-20 13:00:00,13.63,13.64,13.62,13.62,472000.0,10.7292,10.7371,10.7214,10.7214,472000.0
2007-03-20 13:30:00,13.62,13.63,13.61,13.62,403200.0,10.7214,10.7292,10.7135,10.7214,403200.0
2007-03-20 14:00:00,13.62,13.63,13.59,13.61,520000.0,10.7214,10.7292,10.6977,10.7135,520000.0
2007-03-20 14:30:00,13.61,13.64,13.6,13.63,260000.0,10.7135,10.7371,10.7056,10.7292,260000.0
2007-03-20 15:00:00,13.64,13.65,13.62,13.63,579200.0,10.7371,10.745,10.7214,10.7292,579200.0
2007-03-20 15:30:00,13.63,13.67,13.63,13.66,1263200.0,10.7292,10.7607,10.7292,10.7528,1263200.0
2007-03-21 09:30:00,13.65,13.76,13.52,13.52,3684800.0,10.745,10.8316,10.6426,10.6426,3684800.0
2007-03-21 10:00:00,13.53,13.59,13.52,13.59,685600.0,10.6505,10.6977,10.6426,10.6977,685600.0
2007-03-21 10:30:00,13.58,13.58,13.53,13.54,915200.0,10.6899,10.6899,10.6505,10.6584,915200.0
2007-03-21 11:00:00,13.55,13.56,13.53,13.54,508000.0,10.6663,10.6741,10.6505,10.6584,508000.0
2007-03-21 11:30:00,13.54,13.54,13.52,13.52,352800.0,10.6584,10.6584,10.6426,10.6426,352800.0
2007-03-21 12:00:00,13.53,13.55,13.53,13.54,421600.0,10.6505,10.6663,10.6505,10.6584,421600.0
2007-03-21 12:30:00,13.54,13.56,13.53,13.56,342400.0,10.6584,10.6741,10.6505,10.6741,342400.0
2007-03-21 13:00:00,13.56,13.56,13.54,13.54,229600.0,10.6741,10.6741,10.6584,10.6584,229600.0
2007-03-21 13:30:00,13.54,13.55,13.53,13.54,475200.0,10.6584,10.6663,10.6505,10.6584,475200.0
2007-03-21 14:00:00,13.54,13.59,13.53,13.57,1801600.0,10.6584,10.6977,10.6505,10.682,1801600.0
2007-03-21 14:30:00,13.57,13.64,13.55,13.63,1636800.0,10.682,10.7371,10.6663,10.7292,1636800.0
2007-03-21 15:00:00,13.63,13.66,13.54,13.55,1480800.0,10.7292,10.7528,10.6584,10.6663,1480800.0
2007-03-21 15:30:00,13.56,13.62,13.55,13.61,2171200.0,10.6741,10.7214,10.6663,10.7135,2171200.0
2007-03-22 09:30:00,13.6,13.62,13.35,13.41,5929600.0,10.7056,10.7214,10.5088,10.5561,5929600.0
2007-03-22 10:00:00,13.42,13.44,13.38,13.4,1843200.0,10.5639,10.5797,10.5324,10.5482,1843200.0
2007-03-22 10:30:00,13.4,13.47,13.39,13.44,1468800.0,10.5482,10.6033,10.5403,10.5797,1468800.0
2007-03-22 11:00:00,13.44,13.56,13.43,13.55,1832000.0,10.5797,10.6741,10.5718,10.6663,1832000.0
2007-03-22 11:30:00,13.55,13.62,13.54,13.62,920000.0,10.6663,10.7214,10.6584,10.7214,920000.0
2007-03-22 12:00:00,13.62,13.62,13.51,13.56,1320000.0,10.7214,10.7214,10.6348,10.6741,1320000.0
2007-03-22 12:30:00,13.56,13.58,13.55,13.57,372800.0,10.6741,10.6899,10.6663,10.682,372800.0
2007-03-22 13:00:00,13.57,13.58,13.54,13.56,694400.0,10.682,10.6899,10.6584,10.6741,694400.0
2007-03-22 13:30:00,13.56,13.56,13.52,13.56,692800.0,10.6741,10.6741,10.6426,10.6741,692800.0
2007-03-22 14:00:00,13.56,13.6,13.56,13.58,536800.0,10.6741,10.7056,10.6741,10.6899,536800.0
2007-03-22 14:30:00,13.58,13.6,13.58,13.59,510400.0,10.6899,10.7056,10.6899,10.6977,510400.0
2007-03-22 15:00:00,13.59,13.59,13.55,13.56,818400.0,10.6977,10.6977,10.6663,10.6741,818400.0
2007-03-22 15:30:00,13.56,13.6,13.55,13.58,2128800.0,10.6741,10.7056,10.6663,10.6899,2128800.0
2007-03-23 09:30:00,13.38,13.47,13.17,13.18,5412000.0,10.5324,10.6033,10.3671,10.375,5412000.0
2007-03-23 10:00:00,13.18,13.31,13.13,13.28,3836000.0,10.375,10.4773,10.3356,10.4537,3836000.0
2007-03-23 10:30:00,13.27,13.36,13.21,13.36,3130400.0,10.4458,10.5167,10.3986,10.5167,3130400.0
2007-03-23 11:00:00,13.36,13.42,13.33,13.36,3376800.0,10.5167,10.5639,10.4931,10.5167,3376800.0
2007-03-23 11:30:00,13.36,13.37,13.29,13.32,1357600.0,10.5167,10.5246,10.4616,10.4852,1357600.0
2007-03-23 12:00:00,13.32,13.42,13.31,13.42,963200.0,10.4852,10.5639,10.4773,10.5639,963200.0
2007-03-23 12:30:00,13.42,13.48,13.39,13.48,1587200.0,10.5639,10.6112,10.5403,10.6112,1587200.0
2007-03-23 13:00:00,13.48,13.58,13.46,13.55,2801600.0,10.6112,10.6899,10.5954,10.6663,2801600.0
2007-03-23 13:30:00,13.55,13.61,13.53,13.54,1126400.0,10.6663,10.7135,10.6505,10.6584,1126400.0
2007-03-23 14:00:00,13.54,13.55,13.46,13.5,1068000.0,10.6584,10.6663,10.5954,10.6269,1068000.0
2007-03-23 14:30:00,13.5,13.59,13.49,13.56,1815200.0,10.6269,10.6977,10.619,10.6741,1815200.0
2007-03-23 15:00:00,13.56,13.65,13.56,13.65,2445600.0,10.6741,10.745,10.6741,10.745,2445600.0
2007-03-23 15:30:00,13.65,13.66,13.61,13.62,3987200.0,10.745,10.7528,10.7135,10.7214,3987200.0
2007-03-26 09:30:00,13.63,13.68,13.58,13.62,1420000.0,10.7292,10.7686,10.6899,10.7214,1420000.0
2007-03-26 10:00:00,13.62,13.62,13.47,13.51,1702400.0,10.7214,10.7214,10.6033,10.6348,1702400.0
2007-03-26 10:30:00,13.51,13.54,13.49,13.54,584000.0,10.6348,10.6584,10.619,10.6584,584000.0
2007-03-26 11:00:00,13.53,13.54,13.5,13.52,642400.0,10.6505,10.6584,10.6269,10.6426,642400.0
2007-03-26 11:30:00,13.52,13.54,13.51,13.52,557600.0,10.6426,10.6584,10.6348,10.6426,557600.0
2007-03-26 12:00:00,13.52,13.53,13.49,13.5,542400.0,10.6426,10.6505,10.619,10.6269,542400.0
2007-03-26 12:30:00,13.5,13.51,13.45,13.45,590400.0,10.6269,10.6348,10.5875,10.5875,590400.0
2007-03-26 13:00:00,13.45,13.5,13.43,13.49,923200.0,10.5875,10.6269,10.5718,10.619,923200.0
2007-03-26 13:30:00,13.49,13.52,13.49,13.5,355200.0,10.619,10.6426,10.619,10.6269,355200.0
2007-03-26 14:00:00,13.5,13.55,13.5,13.52,621600.0,10.6269,10.6663,10.6269,10.6426,621600.0
2007-03-26 14:30:00,13.52,13.54,13.51,13.54,370400.0,10.6426,10.6584,10.6348,10.6584,370400.0
2007-03-26 15:00:00,13.54,13.55,13.52,13.54,529600.0,10.6584,10.6663,10.6426,10.6584,529600.0
2007-03-26 15:30:00,13.54,13.61,13.54,13.6,1421600.0,10.6584,10.7135,10.6584,10.7056,1421600.0
2007-03-27 09:30:00,13.56,13.56,13.43,13.45,1428800.0,10.6741,10.6741,10.5718,10.5875,1428800.0
2007-03-27 10:00:00,13.45,13.49,13.36,13.37,1739200.0,10.5875,10.619,10.5167,10.5246,1739200.0
2007-03-27 10:30:00,13.37,13.39,13.35,13.35,1085600.0,10.5246,10.5403,10.5088,10.5088,1085600.0
2007-03-27 11:00:00,13.35,13.36,13.34,13.34,829600.0,10.5088,10.5167,10.501,10.501,829600.0
2007-03-27 11:30:00,13.35,13.36,13.33,13.34,695200.0,10.5088,10.5167,10.4931,10.501,695200.0
2007-03-27 12:00:00,13.34,13.35,13.32,13.34,856800.0,10.501,10.5088,10.4852,10.501,856800.0
2007-03-27 12:30:00,13.34,13.39,13.34,13.38,908000.0,10.501,10.5403,10.501,10.5324,908000.0
2007-03-27 13:00:00,13.38,13.4,13.37,13.38,736000.0,10.5324,10.5482,10.5246,10.5324,736000.0
2007-03-27 13:30:00,13.38,13.38,13.36,13.37,934400.0,10.5324,10.5324,10.5167,10.5246,934400.0
2007-03-27 14:00:00,13.37,13.37,13.3,13.31,1043200.0,10.5246,10.5246,10.4695,10.4773,1043200.0
2007-03-27 14:30:00,13.31,13.33,13.3,13.32,1828800.0,10.4773,10.4931,10.4695,10.4852,1828800.0
2007-03-27 15:00:00,13.32,13.35,13.32,13.35,1424800.0,10.4852,10.5088,10.4852,10.5088,1424800.0
2007-03-27 15:30:00,13.35,13.36,13.31,13.31,2483200.0,10.5088,10.5167,10.4773,10.4773,2483200.0
2007-03-28 09:30:00,13.3,13.3,13.17,13.18,1752800.0,10.4695,10.4695,10.3671,10.375,1752800.0
2007-03-28 10:00:00,13.18,13.2,13.17,13.18,990400.0,10.375,10.3907,10.3671,10.375,990400.0
2007-03-28 10:30:00,13.18,13.18,13.12,13.15,1844800.0,10.375,10.375,10.3278,10.3514,1844800.0
2007-03-28 11:00:00,13.14,13.19,13.12,13.14,1132800.0,10.3435,10.3829,10.3278,10.3435,1132800.0
2007-03-28 11:30:00,13.14,13.14,13.12,13.13,700000.0,10.3435,10.3435,10.3278,10.3356,700000.0
2007-03-28 12:00:00,13.14,13.22,13.13,13.2,1016800.0,10.3435,10.4065,10.3356,10.3907,1016800.0
2007-03-28 12:30:00,13.2,13.23,13.2,13.22,649600.0,10.3907,10.4144,10.3907,10.4065,649600.0
2007-03-28 13:00:00,13.22,13.22,13.2,13.2,684800.0,10.4065,10.4065,10.3907,10.3907,684800.0
2007-03-28 13:30:00,13.2,13.21,13.17,13.17,689600.0,10.3907,10.3986,10.3671,10.3671,689600.0
2007-03-28 14:00:00,13.18,13.19,13.13,13.13,960000.0,10.375,10.3829,10.3356,10.3356,960000.0
2007-03-28 14:30:00,13.13,13.14,13.11,13.13,830400.0,10.3356,10.3435,10.3199,10.3356,830400.0
2007-03-28 15:00:00,13.13,13.16,13.12,13.15,1701600.0,10.3356,10.3593,10.3278,10.3514,1701600.0
2007-03-28 15:30:00,13.15,13.16,13.13,13.14,2396000.0,10.3514,10.3593,10.3356,10.3435,2396000.0
2007-03-29 09:30:00,13.14,13.22,13.09,13.18,1230400.0,10.3435,10.4065,10.3042,10.375,1230400.0
2007-03-29 10:00:00,13.18,13.2,13.15,13.15,660800.0,10.375,10.3907,10.3514,10.3514,660800.0
2007-03-29 10:30:00,13.16,13.16,13.1,13.11,626400.0,10.3593,10.3593,10.312,10.3199,626400.0
2007-03-29 11:00:00,13.11,13.15,13.11,13.15,803200.0,10.3199,10.3514,10.3199,10.3514,803200.0
2007-03-29 11:30:00,13.15,13.16,13.14,13.14,558400.0,10.3514,10.3593,10.3435,10.3435,558400.0
2007-03-29 12:00:00,13.14,13.16,13.12,13.13,703200.0,10.3435,10.3593,10.3278,10.3356,703200.0
2007-03-29 12:30:00,13.13,13.15,13.11,13.13,491200.0,10.3356,10.3514,10.3199,10.3356,491200.0
2007-03-29 13:00:00,13.13,13.14,13.09,13.1,725600.0,10.3356,10.3435,10.3042,10.312,725600.0
2007-03-29 13:30:00,13.1,13.13,13.09,13.1,424800.0,10.312,10.3356,10.3042,10.312,424800.0
2007-03-29 14:00:00,13.1,13.11,13.06,13.09,1520000.0,10.312,10.3199,10.2805,10.3042,1520000.0
2007-03-29 14:30:00,13.09,13.12,13.06,13.11,632800.0,10.3042,10.3278,10.2805,10.3199,632800.0
2007-03-29 15:00:00,13.11,13.15,13.1,13.12,719200.0,10.3199,10.3514,10.312,10.3278,719200.0
2007-03-29 15:30:00,13.12,13.14,13.1,13.13,1712000.0,10.3278,10.3435,10.312,10.3356,1712000.0
2007-03-30 09:30:00,13.15,13.28,13.1,13.26,897600.0,10.3514,10.4537,10.312,10.438,897600.0
2007-03-30 10:00:00,13.26,13.29,13.24,13.28,708800.0,10.438,10.4616,10.4222,10.4537,708800.0
2007-03-30 10:30:00,13.28,13.32,13.26,13.3,932800.0,10.4537,10.4852,10.438,10.4695,932800.0
2007-03-30 11:00:00,13.3,13.34,13.28,13.28,990400.0,10.4695,10.501,10.4537,10.4537,990400.0
2007-03-30 11:30:00,13.28,13.29,13.21,13.27,1728800.0,10.4537,10.4616,10.3986,10.4458,1728800.0
2007-03-30 12:00:00,13.27,13.27,13.24,13.25,585600.0,10.4458,10.4458,10.4222,10.4301,585600.0
2007-03-30 12:30:00,13.25,13.26,13.24,13.26,478400.0,10.4301,10.438,10.4222,10.438,478400.0
2007-03-30 13:00:00,13.26,13.27,13.25,13.26,349600.0,10.438,10.4458,10.4301,10.438,349600.0
2007-03-30 13:30:00,13.26,13.29,13.26,13.28,588000.0,10.438,10.4616,10.438,10.4537,588000.0
2007-03-30 14:00:00,13.28,13.29,13.27,13.28,369600.0,10.4537,10.4616,10.4458,10.4537,369600.0
2007-03-30 14:30:00,13.28,13.31,13.28,13.3,752800.0,10.4537,10.4773,10.4537,10.4695,752800.0
2007-03-30 15:00:00,13.3,13.3,13.28,13.29,748000.0,10.4695,10.4695,10.4537,10.4616,748000.0
2007-03-30 15:30:00,13.29,13.29,13.27,13.28,1544800.0,10.4616,10.4616,10.4458,10.4537,1544800.0
2007-04-02 09:30:00,13.35,13.4,13.31,13.32,1140800.0,10.5088,10.5482,10.4773,10.4852,1140800.0
2007-04-02 10:00:00,13.32,13.33,13.25,13.25,709600.0,10.4852,10.4931,10.4301,10.4301,709600.0
2007-04-02 10:30:00,13.25,13.31,13.25,13.3,479200.0,10.4301,10.4773,10.4301,10.4695,479200.0
2007-04-02 11:00:00,13.3,13.36,13.3,13.36,461600.0,10.4695,10.5167,10.4695,10.5167,461600.0
2007-04-02 11:30:00,13.36,13.36,13.32,13.34,362400.0,10.5167,10.5167,10.4852,10.501,362400.0
2007-04-02 12:00:00,13.33,13.34,13.31,13.31,492000.0,10.4931,10.501,10.4773,10.4773,492000.0
2007-04-02 12:30:00,13.31,13.31,13.27,13.27,373600.0,10.4773,10.4773,10.4458,10.4458,373600.0
2007-04-02 13:00:00,13.27,13.28,13.26,13.27,399200.0,10.4458,10.4537,10.438,10.4458,399200.0
2007-04-02 13:30:00,13.27,13.28,13.25,13.26,477600.0,10.4458,10.4537,10.4301,10.438,477600.0
2007-04-02 14:00:00,13.26,13.29,13.24,13.29,673600.0,10.438,10.4616,10.4222,10.4616,673600.0
2007-04-02 14:30:00,13.29,13.3,13.27,13.28,502400.0,10.4616,10.4695,10.4458,10.4537,502400.0
2007-04-02 15:00:00,13.28,13.33,13.28,13.31,883200.0,10.4537,10.4931,10.4537,10.4773,883200.0
2007-04-02 15:30:00,13.31,13.32,13.29,13.3,961600.0,10.4773,10.4852,10.4616,10.4695,961600.0
2007-04-03 09:30:00,13.31,13.73,13.28,13.32,1250000.0,10.4773,10.808,10.4537,10.4852,1250000.0
2007-04-03 10:00:00,13.32,13.37,13.31,13.32,778800.0,10.4852,10.5246,10.4773,10.4852,778800.0
2007-04-03 10:30:00,13.33,13.41,13.32,13.38,617200.0,10.4931,10.5561,10.4852,10.5324,617200.0
2007-04-03 11:00:00,13.38,13.38,13.34,13.34,487600.0,10.5324,10.5324,10.501,10.501,487600.0
2007-04-03 11:30:00,13.34,13.36,13.34,13.36,382800.0,10.501,10.5167,10.501,10.5167,382800.0
2007-04-03 12:00:00,13.36,13.36,13.29,13.3,609600.0,10.5167,10.5167,10.4616,10.4695,609600.0
2007-04-03 12:30:00,13.3,13.33,13.3,13.33,530400.0,10.4695,10.4931,10.4695,10.4931,530400.0
2007-04-03 13:00:00,13.33,13.34,13.31,13.33,395200.0,10.4931,10.501,10.4773,10.4931,395200.0
2007-04-03 13:30:00,13.33,13.34,13.3,13.31,412400.0,10.4931,10.501,10.4695,10.4773,412400.0
2007-04-03 14:00:00,13.31,13.31,13.3,13.3,668000.0,10.4773,10.4773,10.4695,10.4695,668000.0
2007-04-03 14:30:00,13.3,13.32,13.26,13.28,930800.0,10.4695,10.4852,10.438,10.4537,930800.0
2007-04-03 15:00:00,13.28,13.3,13.28,13.28,908400.0,10.4537,10.4695,10.4537,10.4537,908400.0
2007-04-03 15:30:00,13.28,13.3,13.28,13.3,1408000.0,10.4537,10.4695,10.4537,10.4695,1408000.0
2007-04-04 09:30:00,13.36,13.38,13.3,13.35,1350800.0,10.5167,10.5324,10.4695,10.5088,1350800.0
2007-04-04 10:00:00,13.35,13.35,13.3,13.33,761600.0,10.5088,10.5088,10.4695,10.4931,761600.0
2007-04-04 10:30:00,13.33,13.43,13.33,13.41,1478000.0,10.4931,10.5718,10.4931,10.5561,1478000.0
2007-04-04 11:00:00,13.41,13.45,13.4,13.45,519600.0,10.5561,10.5875,10.5482,10.5875,519600.0
2007-04-04 11:30:00,13.45,13.46,13.42,13.45,799200.0,10.5875,10.5954,10.5639,10.5875,799200.0
2007-04-04 12:00:00,13.45,13.5,13.45,13.48,994800.0,10.5875,10.6269,10.5875,10.6112,994800.0
2007-04-04 12:30:00,13.48,13.49,13.47,13.48,472800.0,10.6112,10.619,10.6033,10.6112,472800.0
2007-04-04 13:00:00,13.48,13.48,13.44,13.45,353200.0,10.6112,10.6112,10.5797,10.5875,353200.0
2007-04-04 13:30:00,13.46,13.46,13.43,13.43,636000.0,10.5954,10.5954,10.5718,10.5718,636000.0
2007-04-04 14:00:00,13.43,13.44,13.41,13.41,620400.0,10.5718,10.5797,10.5561,10.5561,620400.0
2007-04-04 14:30:00,13.41,13.41,13.39,13.4,610400.0,10.5561,10.5561,10.5403,10.5482,610400.0
2007-04-04 15:00:00,13.4,13.4,13.39,13.4,813600.0,10.5482,10.5482,10.5403,10.5482,813600.0
2007-04-04 15:30:00,13.4,13.4,13.38,13.39,1984800.0,10.5482,10.5482,10.5324,10.5403,1984800.0
2007-04-05 09:30:00,13.4,13.46,13.31,13.36,972400.0,10.5482,10.5954,10.4773,10.5167,972400.0
2007-04-05 10:00:00,13.36,13.38,13.34,13.37,384800.0,10.5167,10.5324,10.501,10.5246,384800.0
2007-04-05 10:30:00,13.38,13.39,13.37,13.38,400800.0,10.5324,10.5403,10.5246,10.5324,400800.0
2007-04-05 11:00:00,13.38,13.39,13.37,13.39,458000.0,10.5324,10.5403,10.5246,10.5403,458000.0
2007-04-05 11:30:00,13.38,13.39,13.37,13.39,478400.0,10.5324,10.5403,10.5246,10.5403,478400.0
2007-04-05 12:00:00,13.39,13.41,13.38,13.4,564800.0,10.5403,10.5561,10.5324,10.5482,564800.0
2007-04-05 12:30:00,13.4,13.4,13.38,13.4,375600.0,10.5482,10.5482,10.5324,10.5482,375600.0
2007-04-05 13:00:00,13.4,13.4,13.38,13.38,333600.0,10.5482,10.5482,10.5324,10.5324,333600.0
2007-04-05 13:30:00,13.38,13.4,13.38,13.39,452800.0,10.5324,10.5482,10.5324,10.5403,452800.0
2007-04-05 14:00:00,13.39,13.39,13.32,13.33,986800.0,10.5403,10.5403,10.4852,10.4931,986800.0
2007-04-05 14:30:00,13.33,13.36,13.32,13.35,546000.0,10.4931,10.5167,10.4852,10.5088,546000.0
2007-04-05 15:00:00,13.35,13.39,13.35,13.38,525200.0,10.5088,10.5403,10.5088,10.5324,525200.0
2007-04-05 15:30:00,13.37,13.38,13.34,13.36,1031200.0,10.5246,10.5324,10.501,10.5167,1031200.0
2007-04-09 09:30:00,13.35,13.45,13.35,13.42,1052800.0,10.5088,10.5875,10.5088,10.5639,1052800.0
2007-04-09 10:00:00,13.43,13.43,13.38,13.4,649200.0,10.5718,10.5718,10.5324,10.5482,649200.0
2007-04-09 10:30:00,13.39,13.42,13.38,13.41,720800.0,10.5403,10.5639,10.5324,10.5561,720800.0
2007-04-09 11:00:00,13.41,13.44,13.41,13.42,624000.0,10.5561,10.5797,10.5561,10.5639,624000.0
2007-04-09 11:30:00,13.42,13.42,13.41,13.42,774400.0,10.5639,10.5639,10.5561,10.5639,774400.0
2007-04-09 12:00:00,13.42,13.47,13.42,13.47,526000.0,10.5639,10.6033,10.5639,10.6033,526000.0
2007-04-09 12:30:00,13.47,13.49,13.46,13.47,1086000.0,10.6033,10.619,10.5954,10.6033,1086000.0
2007-04-09 13:00:00,13.47,13.5,13.47,13.49,421200.0,10.6033,10.6269,10.6033,10.619,421200.0
2007-04-09 13:30:00,13.49,13.49,13.47,13.47,748000.0,10.619,10.619,10.6033,10.6033,748000.0
2007-04-09 14:00:00,13.47,13.48,13.46,13.47,704400.0,10.6033,10.6112,10.5954,10.6033,704400.0
2007-04-09 14:30:00,13.47,13.5,13.47,13.49,837600.0,10.6033,10.6269,10.6033,10.619,837600.0
2007-04-09 15:00:00,13.49,13.52,13.48,13.51,1346800.0,10.619,10.6426,10.6112,10.6348,1346800.0
2007-04-09 15:30:00,13.51,13.51,13.46,13.47,1760400.0,10.6348,10.6348,10.5954,10.6033,1760400.0
2007-04-10 09:30:00,13.43,13.48,13.34,13.47,1464400.0,10.5718,10.6112,10.501,10.6033,1464400.0
2007-04-10 10:00:00,13.47,13.49,13.44,13.48,590400.0,10.6033,10.619,10.5797,10.6112,590400.0
2007-04-10 10:30:00,13.48,13.51,13.47,13.49,749600.0,10.6112,10.6348,10.6033,10.619,749600.0
2007-04-10 11:00:00,13.49,13.49,13.46,13.47,458400.0,10.619,10.619,10.5954,10.6033,458400.0
2007-04-10 11:30:00,13.47,13.49,13.44,13.44,405200.0,10.6033,10.619,10.5797,10.5797,405200.0
2007-04-10 12:00:00,13.44,13.44,13.43,13.43,354800.0,10.5797,10.5797,10.5718,10.5718,354800.0
2007-04-10 12:30:00,13.43,13.43,13.39,13.41,772000.0,10.5718,10.5718,10.5403,10.5561,772000.0
2007-04-10 13:00:00,13.41,13.47,13.4,13.47,847600.0,10.5561,10.6033,10.5482,10.6033,847600.0
2007-04-10 13:30:00,13.47,13.48,13.46,13.47,522000.0,10.6033,10.6112,10.5954,10.6033,522000.0
2007-04-10 14:00:00,13.47,13.47,13.46,13.47,787600.0,10.6033,10.6033,10.5954,10.6033,787600.0
2007-04-10 14:30:00,13.47,13.52,13.47,13.51,1011600.0,10.6033,10.6426,10.6033,10.6348,1011600.0
2007-04-10 15:00:00,13.51,13.51,13.49,13.51,962800.0,10.6348,10.6348,10.619,10.6348,962800.0
2007-04-10 15:30:00,13.51,13.51,13.48,13.49,1384800.0,10.6348,10.6348,10.6112,10.619,1384800.0
2007-04-11 09:30:00,13.58,13.7,13.47,13.54,971600.0,10.6899,10.7843,10.6033,10.6584,971600.0
2007-04-11 10:00:00,13.54,13.6,13.54,13.56,776000.0,10.6584,10.7056,10.6584,10.6741,776000.0
2007-04-11 10:30:00,13.55,13.56,13.51,13.53,586000.0,10.6663,10.6741,10.6348,10.6505,586000.0
2007-04-11 11:00:00,13.53,13.54,13.51,13.53,623600.0,10.6505,10.6584,10.6348,10.6505,623600.0
2007-04-11 11:30:00,13.53,13.54,13.51,13.52,580000.0,10.6505,10.6584,10.6348,10.6426,580000.0
2007-04-11 12:00:00,13.52,13.53,13.51,13.52,674400.0,10.6426,10.6505,10.6348,10.6426,674400.0
2007-04-11 12:30:00,13.52,13.54,13.5,13.53,1065200.0,10.6426,10.6584,10.6269,10.6505,1065200.0
2007-04-11 13:00:00,13.53,13.55,13.52,13.54,624400.0,10.6505,10.6663,10.6426,10.6584,624400.0
2007-04-11 13:30:00,13.54,13.54,13.52,13.52,452400.0,10.6584,10.6584,10.6426,10.6426,452400.0
2007-04-11 14:00:00,13.51,13.53,13.49,13.5,1198000.0,10.6348,10.6505,10.619,10.6269,1198000.0
2007-04-11 14:30:00,13.5,13.51,13.45,13.48,1016400.0,10.6269,10.6348,10.5875,10.6112,1016400.0
2007-04-11 15:00:00,13.48,13.51,13.47,13.49,589600.0,10.6112,10.6348,10.6033,10.619,589600.0
2007-04-11 15:30:00,13.49,13.51,13.48,13.51,1178000.0,10.619,10.6348,10.6112,10.6348,1178000.0
2007-04-12 09:30:00,13.46,13.53,13.35,13.44,875600.0,10.5954,10.6505,10.5088,10.5797,875600.0
2007-04-12 10:00:00,13.44,13.47,13.41,13.47,644000.0,10.5797,10.6033,10.5561,10.6033,644000.0
2007-04-12 10:30:00,13.47,13.51,13.42,13.5,652800.0,10.6033,10.6348,10.5639,10.6269,652800.0
2007-04-12 11:00:00,13.5,13.51,13.48,13.5,586800.0,10.6269,10.6348,10.6112,10.6269,586800.0
2007-04-12 11:30:00,13.5,13.5,13.49,13.5,332400.0,10.6269,10.6269,10.619,10.6269,332400.0
2007-04-12 12:00:00,13.5,13.53,13.49,13.52,751600.0,10.6269,10.6505,10.619,10.6426,751600.0
2007-04-12 12:30:00,13.52,13.52,13.49,13.51,320800.0,10.6426,10.6426,10.619,10.6348,320800.0
2007-04-12 13:00:00,13.5,13.55,13.5,13.55,394800.0,10.6269,10.6663,10.6269,10.6663,394800.0
2007-04-12 13:30:00,13.55,13.58,13.55,13.55,380000.0,10.6663,10.6899,10.6663,10.6663,380000.0
2007-04-12 14:00:00,13.55,13.55,13.53,13.53,426400.0,10.6663,10.6663,10.6505,10.6505,426400.0
2007-04-12 14:30:00,13.53,13.56,13.53,13.56,547200.0,10.6505,10.6741,10.6505,10.6741,547200.0
2007-04-12 15:00:00,13.56,13.57,13.55,13.56,664400.0,10.6741,10.682,10.6663,10.6741,664400.0
2007-04-12 15:30:00,13.56,13.58,13.55,13.56,1159200.0,10.6741,10.6899,10.6663,10.6741,1159200.0
2007-04-13 09:30:00,13.78,13.78,13.44,13.47,662000.0,10.8473,10.8473,10.5797,10.6033,662000.0
2007-04-13 10:00:00,13.47,13.47,13.35,13.39,1006400.0,10.6033,10.6033,10.5088,10.5403,1006400.0
2007-04-13 10:30:00,13.4,13.47,13.4,13.44,492400.0,10.5482,10.6033,10.5482,10.5797,492400.0
2007-04-13 11:00:00,13.44,13.45,13.41,13.41,463600.0,10.5797,10.5875,10.5561,10.5561,463600.0
2007-04-13 11:30:00,13.41,13.44,13.39,13.42,611600.0,10.5561,10.5797,10.5403,10.5639,611600.0
2007-04-13 12:00:00,13.42,13.44,13.4,13.41,292800.0,10.5639,10.5797,10.5482,10.5561,292800.0
2007-04-13 12:30:00,13.41,13.42,13.4,13.41,256800.0,10.5561,10.5639,10.5482,10.5561,256800.0
2007-04-13 13:00:00,13.41,13.42,13.38,13.4,639200.0,10.5561,10.5639,10.5324,10.5482,639200.0
2007-04-13 13:30:00,13.4,13.44,13.4,13.43,520400.0,10.5482,10.5797,10.5482,10.5718,520400.0
2007-04-13 14:00:00,13.43,13.43,13.39,13.42,346000.0,10.5718,10.5718,10.5403,10.5639,346000.0
2007-04-13 14:30:00,13.42,13.44,13.4,13.43,449200.0,10.5639,10.5797,10.5482,10.5718,449200.0
2007-04-13 15:00:00,13.42,13.44,13.41,13.41,940400.0,10.5639,10.5797,10.5561,10.5561,940400.0
2007-04-13 15:30:00,13.41,13.43,13.41,13.42,1355600.0,10.5561,10.5718,10.5561,10.5639,1355600.0
2007-04-16 09:30:00,13.5,13.54,13.42,13.45,644800.0,10.6269,10.6584,10.5639,10.5875,644800.0
2007-04-16 10:00:00,13.45,13.47,13.44,13.45,1240800.0,10.5875,10.6033,10.5797,10.5875,1240800.0
2007-04-16 10:30:00,13.45,13.51,13.45,13.5,599200.0,10.5875,10.6348,10.5875,10.6269,599200.0
2007-04-16 11:00:00,13.5,13.53,13.49,13.53,684400.0,10.6269,10.6505,10.619,10.6505,684400.0
2007-04-16 11:30:00,13.53,13.6,13.53,13.6,731200.0,10.6505,10.7056,10.6505,10.7056,731200.0
2007-04-16 12:00:00,13.6,13.6,13.57,13.59,333600.0,10.7056,10.7056,10.682,10.6977,333600.0
2007-04-16 12:30:00,13.59,13.61,13.58,13.6,360000.0,10.6977,10.7135,10.6899,10.7056,360000.0
2007-04-16 13:00:00,13.6,13.63,13.58,13.63,529600.0,10.7056,10.7292,10.6899,10.7292,529600.0
2007-04-16 13:30:00,13.62,13.62,13.59,13.59,923600.0,10.7214,10.7214,10.6977,10.6977,923600.0
2007-04-16 14:00:00,13.59,13.6,13.57,13.59,691600.0,10.6977,10.7056,10.682,10.6977,691600.0
2007-04-16 14:30:00,13.59,13.6,13.57,13.6,582800.0,10.6977,10.7056,10.682,10.7056,582800.0
2007-04-16 15:00:00,13.6,13.61,13.6,13.6,654000.0,10.7056,10.7135,10.7056,10.7056,654000.0
2007-04-16 15:30:00,13.6,13.6,13.59,13.59,1051600.0,10.7056,10.7056,10.6977,10.6977,1051600.0
2007-04-17 09:30:00,13.6,13.6,13.4,13.49,900000.0,10.7056,10.7056,10.5482,10.619,900000.0
2007-04-17 10:00:00,13.49,13.51,13.45,13.49,682400.0,10.619,10.6348,10.5875,10.619,682400.0
2007-04-17 10:30:00,13.48,13.51,13.46,13.49,421200.0,10.6112,10.6348,10.5954,10.619,421200.0
2007-04-17 11:00:00,13.48,13.51,13.47,13.48,340000.0,10.6112,10.6348,10.6033,10.6112,340000.0
2007-04-17 11:30:00,13.48,13.51,13.46,13.47,419600.0,10.6112,10.6348,10.5954,10.6033,419600.0
2007-04-17 12:00:00,13.47,13.5,13.46,13.49,307600.0,10.6033,10.6269,10.5954,10.619,307600.0
2007-04-17 12:30:00,13.49,13.5,13.48,13.49,236800.0,10.619,10.6269,10.6112,10.619,236800.0
2007-04-17 13:00:00,13.49,13.49,13.47,13.49,607600.0,10.619,10.619,10.6033,10.619,607600.0
2007-04-17 13:30:00,13.48,13.5,13.47,13.49,481200.0,10.6112,10.6269,10.6033,10.619,481200.0
2007-04-17 14:00:00,13.49,13.52,13.49,13.5,885600.0,10.619,10.6426,10.619,10.6269,885600.0
2007-04-17 14:30:00,13.5,13.5,13.48,13.49,798000.0,10.6269,10.6269,10.6112,10.619,798000.0
2007-04-17 15:00:00,13.49,13.53,13.49,13.52,824000.0,10.619,10.6505,10.619,10.6426,824000.0
2007-04-17 15:30:00,13.52,13.54,13.52,13.53,1316400.0,10.6426,10.6584,10.6426,10.6505,1316400.0
2007-04-18 09:30:00,13.52,13.53,13.44,13.49,592000.0,10.6426,10.6505,10.5797,10.619,592000.0
2007-04-18 10:00:00,13.49,13.5,13.43,13.47,619600.0,10.619,10.6269,10.5718,10.6033,619600.0
2007-04-18 10:30:00,13.47,13.49,13.44,13.44,425200.0,10.6033,10.619,10.5797,10.5797,425200.0
2007-04-18 11:00:00,13.44,13.51,13.44,13.51,521200.0,10.5797,10.6348,10.5797,10.6348,521200.0
2007-04-18 11:30:00,13.5,13.51,13.48,13.49,507600.0,10.6269,10.6348,10.6112,10.619,507600.0
2007-04-18 12:00:00,13.49,13.49,13.45,13.47,405600.0,10.619,10.619,10.5875,10.6033,405600.0
2007-04-18 12:30:00,13.47,13.48,13.42,13.43,749600.0,10.6033,10.6112,10.5639,10.5718,749600.0
2007-04-18 13:00:00,13.43,13.46,13.42,13.42,518400.0,10.5718,10.5954,10.5639,10.5639,518400.0
2007-04-18 13:30:00,13.42,13.46,13.41,13.44,572800.0,10.5639,10.5954,10.5561,10.5797,572800.0
2007-04-18 14:00:00,13.45,13.47,13.44,13.46,404400.0,10.5875,10.6033,10.5797,10.5954,404400.0
2007-04-18 14:30:00,13.45,13.49,13.43,13.49,533600.0,10.5875,10.619,10.5718,10.619,533600.0
2007-04-18 15:00:00,13.49,13.5,13.47,13.49,740000.0,10.619,10.6269,10.6033,10.619,740000.0
2007-04-18 15:30:00,13.49,13.5,13.46,13.46,1332800.0,10.619,10.6269,10.5954,10.5954,1332800.0
2007-04-19 09:30:00,13.63,13.63,13.38,13.42,992000.0,10.7292,10.7292,10.5324,10.5639,992000.0
2007-04-19 10:00:00,13.42,13.46,13.39,13.43,593600.0,10.5639,10.5954,10.5403,10.5718,593600.0
2007-04-19 10:30:00,13.42,13.42,13.34,13.37,528800.0,10.5639,10.5639,10.501,10.5246,528800.0
2007-04-19 11:00:00,13.38,13.4,13.34,13.4,402400.0,10.5324,10.5482,10.501,10.5482,402400.0
2007-04-19 11:30:00,13.39,13.48,13.39,13.47,484000.0,10.5403,10.6112,10.5403,10.6033,484000.0
2007-04-19 12:00:00,13.47,13.47,13.4,13.43,474800.0,10.6033,10.6033,10.5482,10.5718,474800.0
2007-04-19 12:30:00,13.43,13.45,13.4,13.4,334400.0,10.5718,10.5875,10.5482,10.5482,334400.0
2007-04-19 13:00:00,13.4,13.42,13.39,13.41,328400.0,10.5482,10.5639,10.5403,10.5561,328400.0
2007-04-19 13:30:00,13.41,13.42,13.38,13.39,416000.0,10.5561,10.5639,10.5324,10.5403,416000.0
2007-04-19 14:00:00,13.4,13.4,13.35,13.35,397600.0,10.5482,10.5482,10.5088,10.5088,397600.0
2007-04-19 14:30:00,13.35,13.4,13.35,13.38,528000.0,10.5088,10.5482,10.5088,10.5324,528000.0
2007-04-19 15:00:00,13.37,13.41,13.37,13.4,759600.0,10.5246,10.5561,10.5246,10.5482,759600.0
2007-04-19 15:30:00,13.4,13.4,13.34,13.37,1618800.0,10.5482,10.5482,10.501,10.5246,1618800.0
2007-04-20 09:30:00,13.37,13.43,13.34,13.35,3046800.0,10.5246,10.5718,10.501,10.5088,3046800.0
2007-04-20 10:00:00,13.34,13.37,13.31,13.33,789200.0,10.501,10.5246,10.4773,10.4931,789200.0
2007-04-20 10:30:00,13.33,13.34,13.27,13.32,721600.0,10.4931,10.501,10.4458,10.4852,721600.0
2007-04-20 11:00:00,13.31,13.33,13.3,13.31,653200.0,10.4773,10.4931,10.4695,10.4773,653200.0
2007-04-20 11:30:00,13.32,13.34,13.3,13.31,476800.0,10.4852,10.501,10.4695,10.4773,476800.0
2007-04-20 12:00:00,13.31,13.37,13.31,13.35,1008800.0,10.4773,10.5246,10.4773,10.5088,1008800.0
2007-04-20 12:30:00,13.35,13.36,13.31,13.34,470800.0,10.5088,10.5167,10.4773,10.501,470800.0
2007-04-20 13:00:00,13.34,13.35,13.31,13.32,734400.0,10.501,10.5088,10.4773,10.4852,734400.0
2007-04-20 13:30:00,13.32,13.33,13.3,13.33,506400.0,10.4852,10.4931,10.4695,10.4931,506400.0
2007-04-20 14:00:00,13.33,13.35,13.31,13.35,756400.0,10.4931,10.5088,10.4773,10.5088,756400.0
2007-04-20 14:30:00,13.35,13.4,13.35,13.38,1086400.0,10.5088,10.5482,10.5088,10.5324,1086400.0
2007-04-20 15:00:00,13.38,13.38,13.32,13.37,906800.0,10.5324,10.5324,10.4852,10.5246,906800.0
2007-04-20 15:30:00,13.37,13.4,13.34,13.4,1895200.0,10.5246,10.5482,10.501,10.5482,1895200.0
2007-04-23 09:30:00,13.36,13.56,13.36,13.43,1207600.0,10.5167,10.6741,10.5167,10.5718,1207600.0
2007-04-23 10:00:00,13.43,13.47,13.42,13.46,569600.0,10.5718,10.6033,10.5639,10.5954,569600.0
2007-04-23 10:30:00,13.45,13.49,13.45,13.49,499200.0,10.5875,10.619,10.5875,10.619,499200.0
2007-04-23 11:00:00,13.49,13.49,13.45,13.46,695200.0,10.619,10.619,10.5875,10.5954,695200.0
2007-04-23 11:30:00,13.46,13.47,13.45,13.46,237200.0,10.5954,10.6033,10.5875,10.5954,237200.0
2007-04-23 12:00:00,13.46,13.5,13.46,13.49,356400.0,10.5954,10.6269,10.5954,10.619,356400.0
2007-04-23 12:30:00,13.48,13.49,13.47,13.48,389600.0,10.6112,10.619,10.6033,10.6112,389600.0
2007-04-23 13:00:00,13.48,13.49,13.46,13.48,343600.0,10.6112,10.619,10.5954,10.6112,343600.0
2007-04-23 13:30:00,13.49,13.49,13.42,13.42,372000.0,10.619,10.619,10.5639,10.5639,372000.0
2007-04-23 14:00:00,13.42,13.44,13.4,13.43,376000.0,10.5639,10.5797,10.5482,10.5718,376000.0
2007-04-23 14:30:00,13.43,13.46,13.43,13.45,317200.0,10.5718,10.5954,10.5718,10.5875,317200.0
2007-04-23 15:00:00,13.45,13.46,13.43,13.46,588000.0,10.5875,10.5954,10.5718,10.5954,588000.0
2007-04-23 15:30:00,13.46,13.46,13.38,13.4,1664400.0,10.5954,10.5954,10.5324,10.5482,1664400.0
2007-04-24 09:30:00,13.46,13.47,13.26,13.31,768400.0,10.5954,10.6033,10.438,10.4773,768400.0
2007-04-24 10:00:00,13.31,13.31,13.2,13.27,930800.0,10.4773,10.4773,10.3907,10.4458,930800.0
2007-04-24 10:30:00,13.27,13.29,13.25,13.28,676400.0,10.4458,10.4616,10.4301,10.4537,676400.0
2007-04-24 11:00:00,13.28,13.32,13.26,13.3,488800.0,10.4537,10.4852,10.438,10.4695,488800.0
2007-04-24 11:30:00,13.3,13.33,13.29,13.31,941600.0,10.4695,10.4931,10.4616,10.4773,941600.0
2007-04-24 12:00:00,13.31,13.35,13.3,13.32,542000.0,10.4773,10.5088,10.4695,10.4852,542000.0
2007-04-24 12:30:00,13.32,13.35,13.31,13.35,298800.0,10.4852,10.5088,10.4773,10.5088,298800.0
2007-04-24 13:00:00,13.35,13.37,13.33,13.34,734800.0,10.5088,10.5246,10.4931,10.501,734800.0
2007-04-24 13:30:00,13.34,13.4,13.34,13.4,451600.0,10.501,10.5482,10.501,10.5482,451600.0
2007-04-24 14:00:00,13.4,13.43,13.38,13.39,538000.0,10.5482,10.5718,10.5324,10.5403,538000.0
2007-04-24 14:30:00,13.4,13.4,13.36,13.36,603600.0,10.5482,10.5482,10.5167,10.5167,603600.0
2007-04-24 15:00:00,13.36,13.42,13.36,13.41,497600.0,10.5167,10.5639,10.5167,10.5561,497600.0
2007-04-24 15:30:00,13.41,13.41,13.38,13.38,821600.0,10.5561,10.5561,10.5324,10.5324,821600.0
2007-04-25 09:30:00,13.46,13.5,13.4,13.4,697200.0,10.5954,10.6269,10.5482,10.5482,697200.0
2007-04-25 10:00:00,13.4,13.4,13.35,13.38,560800.0,10.5482,10.5482,10.5088,10.5324,560800.0
2007-04-25 10:30:00,13.38,13.4,13.37,13.38,309600.0,10.5324,10.5482,10.5246,10.5324,309600.0
2007-04-25 11:00:00,13.38,13.43,13.38,13.41,553600.0,10.5324,10.5718,10.5324,10.5561,553600.0
2007-04-25 11:30:00,13.41,13.45,13.4,13.45,339200.0,10.5561,10.5875,10.5482,10.5875,339200.0
2007-04-25 12:00:00,13.45,13.46,13.43,13.46,411600.0,10.5875,10.5954,10.5718,10.5954,411600.0
2007-04-25 12:30:00,13.45,13.46,13.44,13.46,325600.0,10.5875,10.5954,10.5797,10.5954,325600.0
2007-04-25 13:00:00,13.46,13.46,13.42,13.42,358400.0,10.5954,10.5954,10.5639,10.5639,358400.0
2007-04-25 13:30:00,13.42,13.43,13.42,13.43,310000.0,10.5639,10.5718,10.5639,10.5718,310000.0
2007-04-25 14:00:00,13.43,13.45,13.42,13.43,414800.0,10.5718,10.5875,10.5639,10.5718,414800.0
2007-04-25 14:30:00,13.43,13.43,13.38,13.38,524800.0,10.5718,10.5718,10.5324,10.5324,524800.0
2007-04-25 15:00:00,13.38,13.41,13.37,13.38,1366800.0,10.5324,10.5561,10.5246,10.5324,1366800.0
2007-04-25 15:30:00,13.39,13.42,13.38,13.4,1707200.0,10.5403,10.5639,10.5324,10.5482,1707200.0
2007-04-26 09:30:00,13.4,13.4,13.33,13.38,705600.0,10.5482,10.5482,10.4931,10.5324,705600.0
2007-04-26 10:00:00,13.38,13.43,13.35,13.36,659200.0,10.5324,10.5718,10.5088,10.5167,659200.0
2007-04-26 10:30:00,13.36,13.39,13.36,13.39,550000.0,10.5167,10.5403,10.5167,10.5403,550000.0
2007-04-26 11:00:00,13.39,13.43,13.38,13.42,641200.0,10.5403,10.5718,10.5324,10.5639,641200.0
2007-04-26 11:30:00,13.42,13.49,13.42,13.46,791200.0,10.5639,10.619,10.5639,10.5954,791200.0
2007-04-26 12:00:00,13.46,13.47,13.44,13.46,264400.0,10.5954,10.6033,10.5797,10.5954,264400.0
2007-04-26 12:30:00,13.45,13.47,13.42,13.42,198400.0,10.5875,10.6033,10.5639,10.5639,198400.0
2007-04-26 13:00:00,13.42,13.45,13.41,13.43,277600.0,10.5639,10.5875,10.5561,10.5718,277600.0
2007-04-26 13:30:00,13.43,13.45,13.42,13.43,920800.0,10.5718,10.5875,10.5639,10.5718,920800.0
2007-04-26 14:00:00,13.43,13.5,13.43,13.49,711600.0,10.5718,10.6269,10.5718,10.619,711600.0
2007-04-26 14:30:00,13.49,13.5,13.47,13.47,813200.0,10.619,10.6269,10.6033,10.6033,813200.0
2007-04-26 15:00:00,13.47,13.5,13.46,13.5,666000.0,10.6033,10.6269,10.5954,10.6269,666000.0
2007-04-26 15:30:00,13.5,13.51,13.45,13.46,1203600.0,10.6269,10.6348,10.5875,10.5954,1203600.0
2007-04-27 09:30:00,13.41,13.58,13.38,13.45,1198400.0,10.5561,10.6899,10.5324,10.5875,1198400.0
2007-04-27 10:00:00,13.45,13.47,13.44,13.47,820800.0,10.5875,10.6033,10.5797,10.6033,820800.0
2007-04-27 10:30:00,13.47,13.47,13.44,13.47,497200.0,10.6033,10.6033,10.5797,10.6033,497200.0
2007-04-27 11:00:00,13.47,13.48,13.45,13.46,723200.0,10.6033,10.6112,10.5875,10.5954,723200.0
2007-04-27 11:30:00,13.46,13.48,13.45,13.48,211600.0,10.5954,10.6112,10.5875,10.6112,211600.0
2007-04-27 12:00:00,13.48,13.49,13.47,13.47,197600.0,10.6112,10.619,10.6033,10.6033,197600.0
2007-04-27 12:30:00,13.47,13.48,13.46,13.47,183200.0,10.6033,10.6112,10.5954,10.6033,183200.0
2007-04-27 13:00:00,13.47,13.48,13.46,13.47,184800.0,10.6033,10.6112,10.5954,10.6033,184800.0
2007-04-27 13:30:00,13.47,13.5,13.47,13.5,236800.0,10.6033,10.6269,10.6033,10.6269,236800.0
2007-04-27 14:00:00,13.49,13.51,13.48,13.5,553200.0,10.619,10.6348,10.6112,10.6269,553200.0
2007-04-27 14:30:00,13.5,13.53,13.5,13.51,514800.0,10.6269,10.6505,10.6269,10.6348,514800.0
2007-04-27 15:00:00,13.51,13.54,13.51,13.53,469200.0,10.6348,10.6584,10.6348,10.6505,469200.0
2007-04-27 15:30:00,13.53,13.54,13.53,13.54,1548800.0,10.6505,10.6584,10.6505,10.6584,1548800.0
2007-04-30 09:30:00,13.56,13.75,13.51,13.61,1455200.0,10.6741,10.8237,10.6348,10.7135,1455200.0
2007-04-30 10:00:00,13.61,13.63,13.59,13.6,694400.0,10.7135,10.7292,10.6977,10.7056,694400.0
2007-04-30 10:30:00,13.6,13.64,13.59,13.62,544400.0,10.7056,10.7371,10.6977,10.7214,544400.0
2007-04-30 11:00:00,13.62,13.62,13.6,13.6,560800.0,10.7214,10.7214,10.7056,10.7056,560800.0
2007-04-30 11:30:00,13.6,13.62,13.57,13.58,368400.0,10.7056,10.7214,10.682,10.6899,368400.0
2007-04-30 12:00:00,13.58,13.59,13.57,13.58,254800.0,10.6899,10.6977,10.682,10.6899,254800.0
2007-04-30 12:30:00,13.58,13.59,13.56,13.57,437600.0,10.6899,10.6977,10.6741,10.682,437600.0
2007-04-30 13:00:00,13.57,13.58,13.55,13.56,408800.0,10.682,10.6899,10.6663,10.6741,408800.0
2007-04-30 13:30:00,13.56,13.58,13.55,13.56,390800.0,10.6741,10.6899,10.6663,10.6741,390800.0
2007-04-30 14:00:00,13.56,13.58,13.56,13.56,378800.0,10.6741,10.6899,10.6741,10.6741,378800.0
2007-04-30 14:30:00,13.56,13.57,13.5,13.51,572800.0,10.6741,10.682,10.6269,10.6348,572800.0
2007-04-30 15:00:00,13.51,13.53,13.5,13.52,629600.0,10.6348,10.6505,10.6269,10.6426,629600.0
2007-04-30 15:30:00,13.51,13.53,13.46,13.46,1650000.0,10.6348,10.6505,10.5954,10.5954,1650000.0
2007-05-01 09:30:00,13.47,13.47,13.3,13.31,1527200.0,10.6033,10.6033,10.4695,10.4773,1527200.0
2007-05-01 10:00:00,13.31,13.34,13.15,13.21,1795600.0,10.4773,10.501,10.3514,10.3986,1795600.0
2007-05-01 10:30:00,13.2,13.21,13.16,13.2,806000.0,10.3907,10.3986,10.3593,10.3907,806000.0
2007-05-01 11:00:00,13.2,13.23,13.15,13.18,707600.0,10.3907,10.4144,10.3514,10.375,707600.0
2007-05-01 11:30:00,13.19,13.21,13.15,13.15,739200.0,10.3829,10.3986,10.3514,10.3514,739200.0
2007-05-01 12:00:00,13.15,13.15,13.13,13.13,756400.0,10.3514,10.3514,10.3356,10.3356,756400.0
2007-05-01 12:30:00,13.13,13.13,13.1,13.12,610400.0,10.3356,10.3356,10.312,10.3278,610400.0
2007-05-01 13:00:00,13.12,13.15,13.09,13.14,699200.0,10.3278,10.3514,10.3042,10.3435,699200.0
2007-05-01 13:30:00,13.14,13.2,13.14,13.19,462400.0,10.3435,10.3907,10.3435,10.3829,462400.0
2007-05-01 14:00:00,13.19,13.26,13.19,13.23,705200.0,10.3829,10.438,10.3829,10.4144,705200.0
2007-05-01 14:30:00,13.23,13.27,13.23,13.24,684800.0,10.4144,10.4458,10.4144,10.4222,684800.0
2007-05-01 15:00:00,13.25,13.27,13.22,13.24,725600.0,10.4301,10.4458,10.4065,10.4222,725600.0
2007-05-01 15:30:00,13.23,13.25,13.22,13.24,1339200.0,10.4144,10.4301,10.4065,10.4222,1339200.0
2007-05-02 09:30:00,13.29,13.47,13.27,13.34,776400.0,10.4616,10.6033,10.4458,10.501,776400.0
2007-05-02 10:00:00,13.33,13.38,13.3,13.34,648800.0,10.4931,10.5324,10.4695,10.501,648800.0
2007-05-02 10:30:00,13.34,13.37,13.32,13.37,466400.0,10.501,10.5246,10.4852,10.5246,466400.0
2007-05-02 11:00:00,13.37,13.38,13.36,13.38,365200.0,10.5246,10.5324,10.5167,10.5324,365200.0
2007-05-02 11:30:00,13.38,13.43,13.38,13.43,502800.0,10.5324,10.5718,10.5324,10.5718,502800.0
2007-05-02 12:00:00,13.43,13.45,13.43,13.45,502000.0,10.5718,10.5875,10.5718,10.5875,502000.0
2007-05-02 12:30:00,13.45,13.45,13.39,13.41,348400.0,10.5875,10.5875,10.5403,10.5561,348400.0
2007-05-02 13:00:00,13.41,13.42,13.39,13.4,297200.0,10.5561,10.5639,10.5403,10.5482,297200.0
2007-05-02 13:30:00,13.4,13.41,13.36,13.38,418000.0,10.5482,10.5561,10.5167,10.5324,418000.0
2007-05-02 14:00:00,13.38,13.39,13.36,13.38,356400.0,10.5324,10.5403,10.5167,10.5324,356400.0
2007-05-02 14:30:00,13.38,13.38,13.35,13.35,395200.0,10.5324,10.5324,10.5088,10.5088,395200.0
2007-05-02 15:00:00,13.35,13.38,13.35,13.37,592400.0,10.5088,10.5324,10.5088,10.5246,592400.0
2007-05-02 15:30:00,13.37,13.38,13.36,13.38,1346400.0,10.5246,10.5324,10.5167,10.5324,1346400.0
2007-05-03 09:30:00,13.39,13.43,13.27,13.33,784800.0,10.5403,10.5718,10.4458,10.4931,784800.0
2007-05-03 10:00:00,13.33,13.4,13.31,13.36,554800.0,10.4931,10.5482,10.4773,10.5167,554800.0
2007-05-03 10:30:00,13.36,13.47,13.36,13.43,604800.0,10.5167,10.6033,10.5167,10.5718,604800.0
2007-05-03 11:00:00,13.43,13.43,13.38,13.39,493600.0,10.5718,10.5718,10.5324,10.5403,493600.0
2007-05-03 11:30:00,13.39,13.39,13.36,13.39,260000.0,10.5403,10.5403,10.5167,10.5403,260000.0
2007-05-03 12:00:00,13.39,13.4,13.34,13.34,278000.0,10.5403,10.5482,10.501,10.501,278000.0
2007-05-03 12:30:00,13.34,13.37,13.33,13.34,270000.0,10.501,10.5246,10.4931,10.501,270000.0
2007-05-03 13:00:00,13.34,13.35,13.33,13.33,282000.0,10.501,10.5088,10.4931,10.4931,282000.0
2007-05-03 13:30:00,13.34,13.37,13.33,13.35,233200.0,10.501,10.5246,10.4931,10.5088,233200.0
2007-05-03 14:00:00,13.35,13.35,13.31,13.31,305200.0,10.5088,10.5088,10.4773,10.4773,305200.0
2007-05-03 14:30:00,13.31,13.33,13.3,13.33,474000.0,10.4773,10.4931,10.4695,10.4931,474000.0
2007-05-03 15:00:00,13.33,13.35,13.32,13.34,423600.0,10.4931,10.5088,10.4852,10.501,423600.0
2007-05-03 15:30:00,13.34,13.35,13.31,13.31,821600.0,10.501,10.5088,10.4773,10.4773,821600.0
2007-05-04 09:30:00,13.35,13.38,13.32,13.38,544400.0,10.5088,10.5324,10.4852,10.5324,544400.0
2007-05-04 10:00:00,13.39,13.43,13.36,13.42,556000.0,10.5403,10.5718,10.5167,10.5639,556000.0
2007-05-04 10:30:00,13.42,13.46,13.41,13.44,875600.0,10.5639,10.5954,10.5561,10.5797,875600.0
2007-05-04 11:00:00,13.44,13.44,13.37,13.37,372400.0,10.5797,10.5797,10.5246,10.5246,372400.0
2007-05-04 11:30:00,13.37,13.39,13.33,13.34,584800.0,10.5246,10.5403,10.4931,10.501,584800.0
2007-05-04 12:00:00,13.34,13.36,13.32,13.33,492400.0,10.501,10.5167,10.4852,10.4931,492400.0
2007-05-04 12:30:00,13.33,13.38,13.31,13.37,539600.0,10.4931,10.5324,10.4773,10.5246,539600.0
2007-05-04 13:00:00,13.36,13.38,13.35,13.35,276400.0,10.5167,10.5324,10.5088,10.5088,276400.0
2007-05-04 13:30:00,13.35,13.36,13.33,13.34,382400.0,10.5088,10.5167,10.4931,10.501,382400.0
2007-05-04 14:00:00,13.34,13.38,13.33,13.36,403600.0,10.501,10.5324,10.4931,10.5167,403600.0
2007-05-04 14:30:00,13.36,13.37,13.33,13.35,432800.0,10.5167,10.5246,10.4931,10.5088,432800.0
2007-05-04 15:00:00,13.34,13.36,13.33,13.34,619600.0,10.501,10.5167,10.4931,10.501,619600.0
2007-05-04 15:30:00,13.33,13.34,13.3,13.31,1200400.0,10.4931,10.501,10.4695,10.4773,1200400.0
2007-05-07 09:30:00,13.32,13.4,13.32,13.35,596000.0,10.4852,10.5482,10.4852,10.5088,596000.0
2007-05-07 10:00:00,13.35,13.4,13.34,13.4,784800.0,10.5088,10.5482,10.501,10.5482,784800.0
2007-05-07 10:30:00,13.4,13.41,13.36,13.38,614000.0,10.5482,10.5561,10.5167,10.5324,614000.0
2007-05-07 11:00:00,13.38,13.39,13.37,13.37,518000.0,10.5324,10.5403,10.5246,10.5246,518000.0
2007-05-07 11:30:00,13.37,13.38,13.36,13.38,288000.0,10.5246,10.5324,10.5167,10.5324,288000.0
2007-05-07 12:00:00,13.38,13.48,13.37,13.48,1648400.0,10.5324,10.6112,10.5246,10.6112,1648400.0
2007-05-07 12:30:00,13.48,13.5,13.46,13.5,751200.0,10.6112,10.6269,10.5954,10.6269,751200.0
2007-05-07 13:00:00,13.5,13.53,13.49,13.53,622000.0,10.6269,10.6505,10.619,10.6505,622000.0
2007-05-07 13:30:00,13.53,13.53,13.5,13.52,585200.0,10.6505,10.6505,10.6269,10.6426,585200.0
2007-05-07 14:00:00,13.52,13.53,13.51,13.52,542000.0,10.6426,10.6505,10.6348,10.6426,542000.0
2007-05-07 14:30:00,13.52,13.52,13.5,13.51,581200.0,10.6426,10.6426,10.6269,10.6348,581200.0
2007-05-07 15:00:00,13.5,13.51,13.47,13.47,817600.0,10.6269,10.6348,10.6033,10.6033,817600.0
2007-05-07 15:30:00,13.48,13.49,13.46,13.47,1520400.0,10.6112,10.619,10.5954,10.6033,1520400.0
2007-05-08 09:30:00,13.49,13.62,13.47,13.61,1079200.0,10.619,10.7214,10.6033,10.7135,1079200.0
2007-05-08 10:00:00,13.61,13.61,13.56,13.57,918400.0,10.7135,10.7135,10.6741,10.682,918400.0
2007-05-08 10:30:00,13.57,13.58,13.5,13.5,592800.0,10.682,10.6899,10.6269,10.6269,592800.0
2007-05-08 11:00:00,13.5,13.5,13.46,13.48,649600.0,10.6269,10.6269,10.5954,10.6112,649600.0
2007-05-08 11:30:00,13.48,13.49,13.48,13.48,457600.0,10.6112,10.619,10.6112,10.6112,457600.0
2007-05-08 12:00:00,13.48,13.48,13.46,13.46,554800.0,10.6112,10.6112,10.5954,10.5954,554800.0
2007-05-08 12:30:00,13.46,13.46,13.45,13.46,1128400.0,10.5954,10.5954,10.5875,10.5954,1128400.0
2007-05-08 13:00:00,13.46,13.49,13.45,13.47,793200.0,10.5954,10.619,10.5875,10.6033,793200.0
2007-05-08 13:30:00,13.47,13.47,13.46,13.47,517200.0,10.6033,10.6033,10.5954,10.6033,517200.0
2007-05-08 14:00:00,13.47,13.47,13.46,13.46,542000.0,10.6033,10.6033,10.5954,10.5954,542000.0
2007-05-08 14:30:00,13.46,13.46,13.45,13.45,584400.0,10.5954,10.5954,10.5875,10.5875,584400.0
2007-05-08 15:00:00,13.45,13.46,13.43,13.45,967600.0,10.5875,10.5954,10.5718,10.5875,967600.0
2007-05-08 15:30:00,13.45,13.45,13.43,13.44,1158800.0,10.5875,10.5875,10.5718,10.5797,1158800.0
2007-05-09 09:30:00,13.45,13.51,13.45,13.49,748400.0,10.5875,10.6348,10.5875,10.619,748400.0
2007-05-09 10:00:00,13.49,13.56,13.49,13.54,935200.0,10.619,10.6741,10.619,10.6584,935200.0
2007-05-09 10:30:00,13.54,13.54,13.52,13.53,771600.0,10.6584,10.6584,10.6426,10.6505,771600.0
2007-05-09 11:00:00,13.53,13.53,13.52,13.53,1059200.0,10.6505,10.6505,10.6426,10.6505,1059200.0
2007-05-09 11:30:00,13.53,13.54,13.47,13.5,1234400.0,10.6505,10.6584,10.6033,10.6269,1234400.0
2007-05-09 12:00:00,13.5,13.52,13.5,13.52,323200.0,10.6269,10.6426,10.6269,10.6426,323200.0
2007-05-09 12:30:00,13.52,13.53,13.5,13.51,574400.0,10.6426,10.6505,10.6269,10.6348,574400.0
2007-05-09 13:00:00,13.51,13.51,13.5,13.5,323600.0,10.6348,10.6348,10.6269,10.6269,323600.0
2007-05-09 13:30:00,13.5,13.5,13.47,13.48,260000.0,10.6269,10.6269,10.6033,10.6112,260000.0
2007-05-09 14:00:00,13.48,13.52,13.42,13.45,1584800.0,10.6112,10.6426,10.5639,10.5875,1584800.0
2007-05-09 14:30:00,13.44,13.51,13.43,13.48,1283200.0,10.5797,10.6348,10.5718,10.6112,1283200.0
2007-05-09 15:00:00,13.48,13.49,13.46,13.49,1192800.0,10.6112,10.619,10.5954,10.619,1192800.0
2007-05-09 15:30:00,13.49,13.5,13.48,13.48,1714400.0,10.619,10.6269,10.6112,10.6112,1714400.0
2007-05-10 09:30:00,13.51,13.51,13.39,13.42,938400.0,10.6348,10.6348,10.5403,10.5639,938400.0
2007-05-10 10:00:00,13.42,13.43,13.39,13.42,741200.0,10.5639,10.5718,10.5403,10.5639,741200.0
2007-05-10 10:30:00,13.43,13.43,13.39,13.41,761200.0,10.5718,10.5718,10.5403,10.5561,761200.0
2007-05-10 11:00:00,13.41,13.43,13.39,13.41,715600.0,10.5561,10.5718,10.5403,10.5561,715600.0
2007-05-10 11:30:00,13.4,13.46,13.4,13.43,1586400.0,10.5482,10.5954,10.5482,10.5718,1586400.0
2007-05-10 12:00:00,13.43,13.43,13.38,13.41,821200.0,10.5718,10.5718,10.5324,10.5561,821200.0
2007-05-10 12:30:00,13.41,13.43,13.4,13.42,548800.0,10.5561,10.5718,10.5482,10.5639,548800.0
2007-05-10 13:00:00,13.42,13.42,13.38,13.38,492000.0,10.5639,10.5639,10.5324,10.5324,492000.0
2007-05-10 13:30:00,13.38,13.4,13.35,13.38,830400.0,10.5324,10.5482,10.5088,10.5324,830400.0
2007-05-10 14:00:00,13.38,13.42,13.38,13.4,482400.0,10.5324,10.5639,10.5324,10.5482,482400.0
2007-05-10 14:30:00,13.4,13.4,13.36,13.37,519200.0,10.5482,10.5482,10.5167,10.5246,519200.0
2007-05-10 15:00:00,13.37,13.39,13.36,13.37,694400.0,10.5246,10.5403,10.5167,10.5246,694400.0
2007-05-10 15:30:00,13.37,13.38,13.32,13.34,1279200.0,10.5246,10.5324,10.4852,10.501,1279200.0
2007-05-11 09:30:00,13.33,13.43,13.16,13.22,1692000.0,10.4931,10.5718,10.3593,10.4065,1692000.0
2007-05-11 10:00:00,13.22,13.26,13.21,13.25,1372400.0,10.4065,10.438,10.3986,10.4301,1372400.0
2007-05-11 10:30:00,13.25,13.27,13.24,13.25,2350000.0,10.4301,10.4458,10.4222,10.4301,2350000.0
2007-05-11 11:00:00,13.25,13.27,13.23,13.24,1431600.0,10.4301,10.4458,10.4144,10.4222,1431600.0
2007-05-11 11:30:00,13.24,13.26,13.22,13.24,606800.0,10.4222,10.438,10.4065,10.4222,606800.0
2007-05-11 12:00:00,13.24,13.24,13.23,13.24,546800.0,10.4222,10.4222,10.4144,10.4222,546800.0
2007-05-11 12:30:00,13.24,13.25,13.22,13.25,747600.0,10.4222,10.4301,10.4065,10.4301,747600.0
2007-05-11 13:00:00,13.25,13.26,13.24,13.25,609600.0,10.4301,10.438,10.4222,10.4301,609600.0
2007-05-11 13:30:00,13.25,13.26,13.24,13.25,474000.0,10.4301,10.438,10.4222,10.4301,474000.0
2007-05-11 14:00:00,13.25,13.25,13.23,13.24,495200.0,10.4301,10.4301,10.4144,10.4222,495200.0
2007-05-11 14:30:00,13.24,13.26,13.23,13.25,508400.0,10.4222,10.438,10.4144,10.4301,508400.0
2007-05-11 15:00:00,13.25,13.27,13.24,13.26,661200.0,10.4301,10.4458,10.4222,10.438,661200.0
2007-05-11 15:30:00,13.25,13.29,13.24,13.25,1996000.0,10.4301,10.4616,10.4222,10.4301,1996000.0
2007-05-14 09:30:00,13.32,13.38,13.25,13.28,1349200.0,10.4852,10.5324,10.4301,10.4537,1349200.0
2007-05-14 10:00:00,13.28,13.3,13.23,13.27,821200.0,10.4537,10.4695,10.4144,10.4458,821200.0
2007-05-14 10:30:00,13.27,13.31,13.25,13.29,1321200.0,10.4458,10.4773,10.4301,10.4616,1321200.0
2007-05-14 11:00:00,13.3,13.31,13.26,13.3,1159600.0,10.4695,10.4773,10.438,10.4695,1159600.0
2007-05-14 11:30:00,13.3,13.31,13.3,13.31,580000.0,10.4695,10.4773,10.4695,10.4773,580000.0
2007-05-14 12:00:00,13.31,13.31,13.29,13.3,405200.0,10.4773,10.4773,10.4616,10.4695,405200.0
2007-05-14 12:30:00,13.3,13.3,13.29,13.29,716000.0,10.4695,10.4695,10.4616,10.4616,716000.0
2007-05-14 13:00:00,13.29,13.3,13.28,13.29,755600.0,10.4616,10.4695,10.4537,10.4616,755600.0
2007-05-14 13:30:00,13.29,13.29,13.27,13.28,741600.0,10.4616,10.4616,10.4458,10.4537,741600.0
2007-05-14 14:00:00,13.28,13.28,13.24,13.25,1680400.0,10.4537,10.4537,10.4222,10.4301,1680400.0
2007-05-14 14:30:00,13.25,13.26,13.21,13.21,819200.0,10.4301,10.438,10.3986,10.3986,819200.0
2007-05-14 15:00:00,13.21,13.23,13.19,13.22,1206000.0,10.3986,10.4144,10.3829,10.4065,1206000.0
2007-05-14 15:30:00,13.22,13.24,13.2,13.22,2739200.0,10.4065,10.4222,10.3907,10.4065,2739200.0
2007-05-15 09:30:00,13.25,13.31,13.19,13.21,840800.0,10.4301,10.4773,10.3829,10.3986,840800.0
2007-05-15 10:00:00,13.2,13.31,13.2,13.28,1243200.0,10.3907,10.4773,10.3907,10.4537,1243200.0
2007-05-15 10:30:00,13.28,13.28,13.22,13.24,683600.0,10.4537,10.4537,10.4065,10.4222,683600.0
2007-05-15 11:00:00,13.24,13.25,13.19,13.2,809200.0,10.4222,10.4301,10.3829,10.3907,809200.0
2007-05-15 11:30:00,13.2,13.22,13.2,13.21,896800.0,10.3907,10.4065,10.3907,10.3986,896800.0
2007-05-15 12:00:00,13.21,13.22,13.2,13.22,446400.0,10.3986,10.4065,10.3907,10.4065,446400.0
2007-05-15 12:30:00,13.22,13.23,13.19,13.19,499200.0,10.4065,10.4144,10.3829,10.3829,499200.0
2007-05-15 13:00:00,13.19,13.2,13.16,13.2,914000.0,10.3829,10.3907,10.3593,10.3907,914000.0
2007-05-15 13:30:00,13.2,13.22,13.19,13.2,730400.0,10.3907,10.4065,10.3829,10.3907,730400.0
2007-05-15 14:00:00,13.2,13.22,13.16,13.17,757200.0,10.3907,10.4065,10.3593,10.3671,757200.0
2007-05-15 14:30:00,13.17,13.19,13.13,13.16,1386800.0,10.3671,10.3829,10.3356,10.3593,1386800.0
2007-05-15 15:00:00,13.16,13.19,13.15,13.17,803200.0,10.3593,10.3829,10.3514,10.3671,803200.0
2007-05-15 15:30:00,13.18,13.18,13.14,13.15,1572400.0,10.375,10.375,10.3435,10.3514,1572400.0
2007-05-16 09:30:00,13.17,13.34,13.17,13.27,1008000.0,10.3671,10.501,10.3671,10.4458,1008000.0
2007-05-16 10:00:00,13.27,13.27,13.2,13.22,683600.0,10.4458,10.4458,10.3907,10.4065,683600.0
2007-05-16 10:30:00,13.22,13.25,13.22,13.22,1067200.0,10.4065,10.4301,10.4065,10.4065,1067200.0
2007-05-16 11:00:00,13.22,13.22,13.17,13.18,878400.0,10.4065,10.4065,10.3671,10.375,878400.0
2007-05-16 11:30:00,13.17,13.23,13.17,13.22,390400.0,10.3671,10.4144,10.3671,10.4065,390400.0
2007-05-16 12:00:00,13.22,13.23,13.21,13.23,442000.0,10.4065,10.4144,10.3986,10.4144,442000.0
2007-05-16 12:30:00,13.22,13.25,13.21,13.25,488000.0,10.4065,10.4301,10.3986,10.4301,488000.0
2007-05-16 13:00:00,13.25,13.25,13.23,13.24,674400.0,10.4301,10.4301,10.4144,10.4222,674400.0
2007-05-16 13:30:00,13.24,13.25,13.24,13.25,722000.0,10.4222,10.4301,10.4222,10.4301,722000.0
2007-05-16 14:00:00,13.24,13.27,13.23,13.24,496400.0,10.4222,10.4458,10.4144,10.4222,496400.0
2007-05-16 14:30:00,13.24,13.26,13.24,13.24,692400.0,10.4222,10.438,10.4222,10.4222,692400.0
2007-05-16 15:00:00,13.24,13.25,13.22,13.22,1311200.0,10.4222,10.4301,10.4065,10.4065,1311200.0
2007-05-16 15:30:00,13.22,13.25,13.22,13.24,1503600.0,10.4065,10.4301,10.4065,10.4222,1503600.0
2007-05-17 09:30:00,13.2,13.24,13.17,13.21,816000.0,10.3907,10.4222,10.3671,10.3986,816000.0
2007-05-17 10:00:00,13.21,13.3,13.21,13.29,676000.0,10.3986,10.4695,10.3986,10.4616,676000.0
2007-05-17 10:30:00,13.3,13.3,13.25,13.3,646800.0,10.4695,10.4695,10.4301,10.4695,646800.0
2007-05-17 11:00:00,13.3,13.31,13.29,13.31,488000.0,10.4695,10.4773,10.4616,10.4773,488000.0
2007-05-17 11:30:00,13.31,13.31,13.27,13.27,442000.0,10.4773,10.4773,10.4458,10.4458,442000.0
2007-05-17 12:00:00,13.27,13.28,13.25,13.27,534400.0,10.4458,10.4537,10.4301,10.4458,534400.0
2007-05-17 12:30:00,13.27,13.29,13.26,13.28,322800.0,10.4458,10.4616,10.438,10.4537,322800.0
2007-05-17 13:00:00,13.28,13.28,13.26,13.28,290000.0,10.4537,10.4537,10.438,10.4537,290000.0
2007-05-17 13:30:00,13.28,13.29,13.25,13.27,384000.0,10.4537,10.4616,10.4301,10.4458,384000.0
2007-05-17 14:00:00,13.28,13.28,13.26,13.28,398000.0,10.4537,10.4537,10.438,10.4537,398000.0
2007-05-17 14:30:00,13.28,13.31,13.27,13.31,493600.0,10.4537,10.4773,10.4458,10.4773,493600.0
2007-05-17 15:00:00,13.3,13.32,13.24,13.24,938800.0,10.4695,10.4852,10.4222,10.4222,938800.0
2007-05-17 15:30:00,13.24,13.25,13.22,13.22,1289600.0,10.4222,10.4301,10.4065,10.4065,1289600.0
2007-05-18 09:30:00,13.23,13.24,13.18,13.19,1786000.0,10.4144,10.4222,10.375,10.3829,1786000.0
2007-05-18 10:00:00,13.19,13.24,13.15,13.21,676000.0,10.3829,10.4222,10.3514,10.3986,676000.0
2007-05-18 10:30:00,13.21,13.22,13.19,13.2,1514400.0,10.3986,10.4065,10.3829,10.3907,1514400.0
2007-05-18 11:00:00,13.21,13.22,13.2,13.22,612000.0,10.3986,10.4065,10.3907,10.4065,612000.0
2007-05-18 11:30:00,13.22,13.22,13.21,13.22,744800.0,10.4065,10.4065,10.3986,10.4065,744800.0
2007-05-18 12:00:00,13.22,13.24,13.22,13.24,440000.0,10.4065,10.4222,10.4065,10.4222,440000.0
2007-05-18 12:30:00,13.24,13.25,13.22,13.25,367600.0,10.4222,10.4301,10.4065,10.4301,367600.0
2007-05-18 13:00:00,13.25,13.25,13.24,13.25,248800.0,10.4301,10.4301,10.4222,10.4301,248800.0
2007-05-18 13:30:00,13.25,13.28,13.25,13.27,419600.0,10.4301,10.4537,10.4301,10.4458,419600.0
2007-05-18 14:00:00,13.27,13.29,13.27,13.28,437600.0,10.4458,10.4616,10.4458,10.4537,437600.0
2007-05-18 14:30:00,13.28,13.29,13.26,13.29,296400.0,10.4537,10.4616,10.438,10.4616,296400.0
2007-05-18 15:00:00,13.29,13.3,13.28,13.3,594800.0,10.4616,10.4695,10.4537,10.4695,594800.0
2007-05-18 15:30:00,13.3,13.31,13.29,13.31,1168000.0,10.4695,10.4773,10.4616,10.4773,1168000.0
2007-05-21 09:30:00,13.4,13.51,13.38,13.5,1068400.0,10.5482,10.6348,10.5324,10.6269,1068400.0
2007-05-21 10:00:00,13.5,13.51,13.46,13.5,988800.0,10.6269,10.6348,10.5954,10.6269,988800.0
2007-05-21 10:30:00,13.51,13.54,13.48,13.53,739200.0,10.6348,10.6584,10.6112,10.6505,739200.0
2007-05-21 11:00:00,13.53,13.54,13.51,13.52,527200.0,10.6505,10.6584,10.6348,10.6426,527200.0
2007-05-21 11:30:00,13.52,13.52,13.49,13.51,1037200.0,10.6426,10.6426,10.619,10.6348,1037200.0
2007-05-21 12:00:00,13.51,13.55,13.51,13.54,641600.0,10.6348,10.6663,10.6348,10.6584,641600.0
2007-05-21 12:30:00,13.54,13.54,13.52,13.53,670400.0,10.6584,10.6584,10.6426,10.6505,670400.0
2007-05-21 13:00:00,13.54,13.57,13.54,13.57,541200.0,10.6584,10.682,10.6584,10.682,541200.0
2007-05-21 13:30:00,13.57,13.62,13.55,13.62,1194000.0,10.682,10.7214,10.6663,10.7214,1194000.0
2007-05-21 14:00:00,13.61,13.72,13.61,13.7,1439200.0,10.7135,10.8001,10.7135,10.7843,1439200.0
2007-05-21 14:30:00,13.69,13.74,13.68,13.68,1392000.0,10.7765,10.8158,10.7686,10.7686,1392000.0
2007-05-21 15:00:00,13.69,13.69,13.6,13.62,1654400.0,10.7765,10.7765,10.7056,10.7214,1654400.0
2007-05-21 15:30:00,13.62,13.7,13.62,13.67,2430400.0,10.7214,10.7843,10.7214,10.7607,2430400.0
2007-05-22 09:30:00,13.67,13.75,13.63,13.7,880800.0,10.7607,10.8237,10.7292,10.7843,880800.0
2007-05-22 10:00:00,13.7,13.72,13.64,13.7,825600.0,10.7843,10.8001,10.7371,10.7843,825600.0
2007-05-22 10:30:00,13.7,13.71,13.66,13.69,634000.0,10.7843,10.7922,10.7528,10.7765,634000.0
2007-05-22 11:00:00,13.69,13.71,13.66,13.71,704000.0,10.7765,10.7922,10.7528,10.7922,704000.0
2007-05-22 11:30:00,13.71,13.72,13.67,13.68,798800.0,10.7922,10.8001,10.7607,10.7686,798800.0
2007-05-22 12:00:00,13.67,13.71,13.66,13.67,503200.0,10.7607,10.7922,10.7528,10.7607,503200.0
2007-05-22 12:30:00,13.67,13.72,13.65,13.72,626800.0,10.7607,10.8001,10.745,10.8001,626800.0
2007-05-22 13:00:00,13.72,13.75,13.69,13.74,628000.0,10.8001,10.8237,10.7765,10.8158,628000.0
2007-05-22 13:30:00,13.74,13.84,13.74,13.83,1413200.0,10.8158,10.8945,10.8158,10.8867,1413200.0
2007-05-22 14:00:00,13.83,13.84,13.79,13.84,701200.0,10.8867,10.8945,10.8552,10.8945,701200.0
2007-05-22 14:30:00,13.84,13.84,13.8,13.81,1383600.0,10.8945,10.8945,10.8631,10.8709,1383600.0
2007-05-22 15:00:00,13.81,13.81,13.75,13.79,1482000.0,10.8709,10.8709,10.8237,10.8552,1482000.0
2007-05-22 15:30:00,13.79,13.81,13.78,13.79,1323200.0,10.8552,10.8709,10.8473,10.8552,1323200.0
2007-05-23 09:30:00,13.85,13.85,13.74,13.77,762400.0,10.9024,10.9024,10.8158,10.8394,762400.0
2007-05-23 10:00:00,13.77,13.78,13.72,13.75,664800.0,10.8394,10.8473,10.8001,10.8237,664800.0
2007-05-23 10:30:00,13.75,13.8,13.73,13.78,507600.0,10.8237,10.8631,10.808,10.8473,507600.0
2007-05-23 11:00:00,13.78,13.8,13.77,13.8,400000.0,10.8473,10.8631,10.8394,10.8631,400000.0
2007-05-23 11:30:00,13.8,13.83,13.78,13.81,321600.0,10.8631,10.8867,10.8473,10.8709,321600.0
2007-05-23 12:00:00,13.81,13.81,13.78,13.78,901200.0,10.8709,10.8709,10.8473,10.8473,901200.0
2007-05-23 12:30:00,13.78,13.8,13.78,13.8,398400.0,10.8473,10.8631,10.8473,10.8631,398400.0
2007-05-23 13:00:00,13.8,13.81,13.78,13.8,447200.0,10.8631,10.8709,10.8473,10.8631,447200.0
2007-05-23 13:30:00,13.8,13.8,13.75,13.75,459600.0,10.8631,10.8631,10.8237,10.8237,459600.0
2007-05-23 14:00:00,13.76,13.77,13.66,13.67,636400.0,10.8316,10.8394,10.7528,10.7607,636400.0
2007-05-23 14:30:00,13.67,13.73,13.67,13.72,617600.0,10.7607,10.808,10.7607,10.8001,617600.0
2007-05-23 15:00:00,13.72,13.74,13.7,13.72,690800.0,10.8001,10.8158,10.7843,10.8001,690800.0
2007-05-23 15:30:00,13.72,13.74,13.69,13.71,1136400.0,10.8001,10.8158,10.7765,10.7922,1136400.0
2007-05-24 09:30:00,13.76,13.82,13.76,13.8,1033200.0,10.8316,10.8788,10.8316,10.8631,1033200.0
2007-05-24 10:00:00,13.8,13.85,13.78,13.79,1119600.0,10.8631,10.9024,10.8473,10.8552,1119600.0
2007-05-24 10:30:00,13.79,13.79,13.61,13.63,1329200.0,10.8552,10.8552,10.7135,10.7292,1329200.0
2007-05-24 11:00:00,13.63,13.68,13.58,13.6,575200.0,10.7292,10.7686,10.6899,10.7056,575200.0
2007-05-24 11:30:00,13.6,13.71,13.6,13.7,613200.0,10.7056,10.7922,10.7056,10.7843,613200.0
2007-05-24 12:00:00,13.7,13.71,13.65,13.65,533200.0,10.7843,10.7922,10.745,10.745,533200.0
2007-05-24 12:30:00,13.65,13.67,13.61,13.63,494000.0,10.745,10.7607,10.7135,10.7292,494000.0
2007-05-24 13:00:00,13.64,13.65,13.6,13.63,656000.0,10.7371,10.745,10.7056,10.7292,656000.0
2007-05-24 13:30:00,13.63,13.66,13.6,13.65,448800.0,10.7292,10.7528,10.7056,10.745,448800.0
2007-05-24 14:00:00,13.65,13.66,13.59,13.63,548800.0,10.745,10.7528,10.6977,10.7292,548800.0
2007-05-24 14:30:00,13.63,13.66,13.6,13.63,604400.0,10.7292,10.7528,10.7056,10.7292,604400.0
2007-05-24 15:00:00,13.63,13.67,13.63,13.65,1014000.0,10.7292,10.7607,10.7292,10.745,1014000.0
2007-05-24 15:30:00,13.65,13.65,13.61,13.63,1216800.0,10.745,10.745,10.7135,10.7292,1216800.0
2007-05-25 09:30:00,13.61,13.63,13.53,13.58,503200.0,10.7135,10.7292,10.6505,10.6899,503200.0
2007-05-25 10:00:00,13.58,13.59,13.54,13.55,1310000.0,10.6899,10.6977,10.6584,10.6663,1310000.0
2007-05-25 10:30:00,13.55,13.59,13.55,13.58,747600.0,10.6663,10.6977,10.6663,10.6899,747600.0
2007-05-25 11:00:00,13.58,13.59,13.56,13.57,664000.0,10.6899,10.6977,10.6741,10.682,664000.0
2007-05-25 11:30:00,13.57,13.59,13.57,13.57,453600.0,10.682,10.6977,10.682,10.682,453600.0
2007-05-25 12:00:00,13.57,13.58,13.55,13.56,896000.0,10.682,10.6899,10.6663,10.6741,896000.0
2007-05-25 12:30:00,13.57,13.6,13.56,13.59,366400.0,10.682,10.7056,10.6741,10.6977,366400.0
2007-05-25 13:00:00,13.6,13.6,13.57,13.58,836800.0,10.7056,10.7056,10.682,10.6899,836800.0
2007-05-25 13:30:00,13.58,13.58,13.57,13.57,519600.0,10.6899,10.6899,10.682,10.682,519600.0
2007-05-25 14:00:00,13.57,13.59,13.56,13.58,620400.0,10.682,10.6977,10.6741,10.6899,620400.0
2007-05-25 14:30:00,13.58,13.6,13.57,13.58,531600.0,10.6899,10.7056,10.682,10.6899,531600.0
2007-05-25 15:00:00,13.58,13.59,13.58,13.59,416000.0,10.6899,10.6977,10.6899,10.6977,416000.0
2007-05-25 15:30:00,13.59,13.59,13.57,13.58,827600.0,10.6977,10.6977,10.682,10.6899,827600.0
2007-05-29 09:30:00,13.65,13.8,13.6,13.76,1604800.0,10.745,10.8631,10.7056,10.8316,1604800.0
2007-05-29 10:00:00,13.76,13.81,13.74,13.79,960400.0,10.8316,10.8709,10.8158,10.8552,960400.0
2007-05-29 10:30:00,13.79,13.8,13.75,13.76,1047600.0,10.8552,10.8631,10.8237,10.8316,1047600.0
2007-05-29 11:00:00,13.75,13.76,13.71,13.73,669200.0,10.8237,10.8316,10.7922,10.808,669200.0
2007-05-29 11:30:00,13.73,13.75,13.65,13.65,638000.0,10.808,10.8237,10.745,10.745,638000.0
2007-05-29 12:00:00,13.65,13.7,13.65,13.7,459200.0,10.745,10.7843,10.745,10.7843,459200.0
2007-05-29 12:30:00,13.7,13.71,13.65,13.65,422400.0,10.7843,10.7922,10.745,10.745,422400.0
2007-05-29 13:00:00,13.65,13.67,13.61,13.63,667200.0,10.745,10.7607,10.7135,10.7292,667200.0
2007-05-29 13:30:00,13.64,13.66,13.6,13.65,570800.0,10.7371,10.7528,10.7056,10.745,570800.0
2007-05-29 14:00:00,13.65,13.69,13.64,13.65,693200.0,10.745,10.7765,10.7371,10.745,693200.0
2007-05-29 14:30:00,13.64,13.69,13.64,13.69,994800.0,10.7371,10.7765,10.7371,10.7765,994800.0
2007-05-29 15:00:00,13.69,13.71,13.69,13.69,1263200.0,10.7765,10.7922,10.7765,10.7765,1263200.0
2007-05-29 15:30:00,13.69,13.7,13.66,13.67,1313600.0,10.7765,10.7843,10.7528,10.7607,1313600.0
2007-05-30 09:30:00,13.68,13.75,13.56,13.74,914000.0,10.7686,10.8237,10.6741,10.8158,914000.0
2007-05-30 10:00:00,13.74,13.79,13.73,13.78,780800.0,10.8158,10.8552,10.808,10.8473,780800.0
2007-05-30 10:30:00,13.79,13.8,13.74,13.77,663600.0,10.8552,10.8631,10.8158,10.8394,663600.0
2007-05-30 11:00:00,13.77,13.79,13.76,13.78,717600.0,10.8394,10.8552,10.8316,10.8473,717600.0
2007-05-30 11:30:00,13.78,13.79,13.77,13.78,482800.0,10.8473,10.8552,10.8394,10.8473,482800.0
2007-05-30 12:00:00,13.78,13.85,13.78,13.85,554000.0,10.8473,10.9024,10.8473,10.9024,554000.0
2007-05-30 12:30:00,13.85,13.87,13.83,13.87,799600.0,10.9024,10.9182,10.8867,10.9182,799600.0
2007-05-30 13:00:00,13.86,13.87,13.84,13.86,588800.0,10.9103,10.9182,10.8945,10.9103,588800.0
2007-05-30 13:30:00,13.86,13.86,13.81,13.84,504800.0,10.9103,10.9103,10.8709,10.8945,504800.0
2007-05-30 14:00:00,13.84,13.86,13.8,13.86,1023600.0,10.8945,10.9103,10.8631,10.9103,1023600.0
2007-05-30 14:30:00,13.86,13.91,13.85,13.87,1765200.0,10.9103,10.9496,10.9024,10.9182,1765200.0
2007-05-30 15:00:00,13.87,13.88,13.85,13.87,1111600.0,10.9182,10.926,10.9024,10.9182,1111600.0
2007-05-30 15:30:00,13.87,13.94,13.87,13.94,2941600.0,10.9182,10.9733,10.9182,10.9733,2941600.0
2007-05-31 09:30:00,13.99,14.13,13.94,14.12,2295200.0,11.0126,11.1228,10.9733,11.115,2295200.0
2007-05-31 10:00:00,14.12,14.13,14.07,14.12,1470400.0,11.115,11.1228,11.0756,11.115,1470400.0
2007-05-31 10:30:00,14.12,14.16,14.11,14.15,1074400.0,11.115,11.1464,11.1071,11.1386,1074400.0
2007-05-31 11:00:00,14.15,14.18,14.15,14.15,1144400.0,11.1386,11.1622,11.1386,11.1386,1144400.0
2007-05-31 11:30:00,14.15,14.18,14.14,14.18,878400.0,11.1386,11.1622,11.1307,11.1622,878400.0
2007-05-31 12:00:00,14.18,14.26,14.18,14.25,978000.0,11.1622,11.2252,11.1622,11.2173,978000.0
2007-05-31 12:30:00,14.25,14.27,14.22,14.27,990400.0,11.2173,11.233,11.1937,11.233,990400.0
2007-05-31 13:00:00,14.27,14.28,14.16,14.19,1388400.0,11.233,11.2409,11.1464,11.1701,1388400.0
2007-05-31 13:30:00,14.19,14.24,14.19,14.21,682800.0,11.1701,11.2094,11.1701,11.1858,682800.0
2007-05-31 14:00:00,14.21,14.24,14.2,14.24,875600.0,11.1858,11.2094,11.1779,11.2094,875600.0
2007-05-31 14:30:00,14.24,14.25,14.22,14.25,1130800.0,11.2094,11.2173,11.1937,11.2173,1130800.0
2007-05-31 15:00:00,14.25,14.26,14.19,14.2,2226400.0,11.2173,11.2252,11.1701,11.1779,2226400.0
2007-05-31 15:30:00,14.2,14.22,14.19,14.19,2473200.0,11.1779,11.1937,11.1701,11.1701,2473200.0
2007-06-01 09:30:00,14.19,14.27,14.16,14.24,883200.0,11.1701,11.233,11.1464,11.2094,883200.0
2007-06-01 10:00:00,14.24,14.27,14.12,14.14,1043200.0,11.2094,11.233,11.115,11.1307,1043200.0
2007-06-01 10:30:00,14.14,14.18,14.13,14.17,749600.0,11.1307,11.1622,11.1228,11.1543,749600.0
2007-06-01 11:00:00,14.17,14.21,14.16,14.21,495600.0,11.1543,11.1858,11.1464,11.1858,495600.0
2007-06-01 11:30:00,14.21,14.27,14.21,14.24,580800.0,11.1858,11.233,11.1858,11.2094,580800.0
2007-06-01 12:00:00,14.24,14.24,14.14,14.17,686000.0,11.2094,11.2094,11.1307,11.1543,686000.0
2007-06-01 12:30:00,14.17,14.2,14.14,14.19,421200.0,11.1543,11.1779,11.1307,11.1701,421200.0
2007-06-01 13:00:00,14.18,14.2,14.16,14.19,420800.0,11.1622,11.1779,11.1464,11.1701,420800.0
2007-06-01 13:30:00,14.19,14.21,14.18,14.2,573600.0,11.1701,11.1858,11.1622,11.1779,573600.0
2007-06-01 14:00:00,14.2,14.2,14.16,14.18,468000.0,11.1779,11.1779,11.1464,11.1622,468000.0
2007-06-01 14:30:00,14.18,14.19,14.14,14.15,678400.0,11.1622,11.1701,11.1307,11.1386,678400.0
2007-06-01 15:00:00,14.15,14.16,14.13,14.15,839200.0,11.1386,11.1464,11.1228,11.1386,839200.0
2007-06-01 15:30:00,14.15,14.18,14.14,14.17,1049600.0,11.1386,11.1622,11.1307,11.1543,1049600.0
2007-06-04 09:30:00,14.4,14.4,14.1,14.2,1233200.0,11.3354,11.3354,11.0992,11.1779,1233200.0
2007-06-04 10:00:00,14.2,14.24,14.16,14.17,594400.0,11.1779,11.2094,11.1464,11.1543,594400.0
2007-06-04 10:30:00,14.17,14.2,14.15,14.19,481200.0,11.1543,11.1779,11.1386,11.1701,481200.0
2007-06-04 11:00:00,14.19,14.21,14.19,14.21,478800.0,11.1701,11.1858,11.1701,11.1858,478800.0
2007-06-04 11:30:00,14.21,14.21,14.19,14.21,478000.0,11.1858,11.1858,11.1701,11.1858,478000.0
2007-06-04 12:00:00,14.21,14.24,14.2,14.24,585600.0,11.1858,11.2094,11.1779,11.2094,585600.0
2007-06-04 12:30:00,14.23,14.27,14.22,14.27,497200.0,11.2015,11.233,11.1937,11.233,497200.0
2007-06-04 13:00:00,14.27,14.32,14.27,14.32,839600.0,11.233,11.2724,11.233,11.2724,839600.0
2007-06-04 13:30:00,14.32,14.34,14.3,14.33,645200.0,11.2724,11.2881,11.2566,11.2803,645200.0
2007-06-04 14:00:00,14.33,14.35,14.32,14.32,437600.0,11.2803,11.296,11.2724,11.2724,437600.0
2007-06-04 14:30:00,14.32,14.33,14.3,14.32,635600.0,11.2724,11.2803,11.2566,11.2724,635600.0
2007-06-04 15:00:00,14.32,14.36,14.31,14.35,957200.0,11.2724,11.3039,11.2645,11.296,957200.0
2007-06-04 15:30:00,14.35,14.35,14.3,14.31,1162400.0,11.296,11.296,11.2566,11.2645,1162400.0
2007-06-05 09:30:00,14.31,14.38,14.19,14.27,1506000.0,11.2645,11.3196,11.1701,11.233,1506000.0
2007-06-05 10:00:00,14.27,14.31,14.24,14.29,843600.0,11.233,11.2645,11.2094,11.2488,843600.0
2007-06-05 10:30:00,14.29,14.31,14.27,14.3,786000.0,11.2488,11.2645,11.233,11.2566,786000.0
2007-06-05 11:00:00,14.3,14.34,14.29,14.33,978000.0,11.2566,11.2881,11.2488,11.2803,978000.0
2007-06-05 11:30:00,14.34,14.34,14.27,14.27,1034800.0,11.2881,11.2881,11.233,11.233,1034800.0
2007-06-05 12:00:00,14.27,14.29,14.25,14.25,708000.0,11.233,11.2488,11.2173,11.2173,708000.0
2007-06-05 12:30:00,14.26,14.3,14.26,14.28,473600.0,11.2252,11.2566,11.2252,11.2409,473600.0
2007-06-05 13:00:00,14.28,14.3,14.28,14.28,429200.0,11.2409,11.2566,11.2409,11.2409,429200.0
2007-06-05 13:30:00,14.28,14.28,14.26,14.28,456000.0,11.2409,11.2409,11.2252,11.2409,456000.0
2007-06-05 14:00:00,14.28,14.29,14.26,14.26,583200.0,11.2409,11.2488,11.2252,11.2252,583200.0
2007-06-05 14:30:00,14.26,14.27,14.22,14.22,630800.0,11.2252,11.233,11.1937,11.1937,630800.0
2007-06-05 15:00:00,14.22,14.27,14.22,14.27,1073600.0,11.1937,11.233,11.1937,11.233,1073600.0
2007-06-05 15:30:00,14.27,14.28,14.22,14.23,2145600.0,11.233,11.2409,11.1937,11.2015,2145600.0
2007-06-06 09:30:00,14.22,14.22,14.1,14.13,1182000.0,11.1937,11.1937,11.0992,11.1228,1182000.0
2007-06-06 10:00:00,14.12,14.12,14.06,14.08,1342000.0,11.115,11.115,11.0677,11.0835,1342000.0
2007-06-06 10:30:00,14.08,14.09,14.01,14.02,1709200.0,11.0835,11.0913,11.0284,11.0362,1709200.0
2007-06-06 11:00:00,14.02,14.07,14.01,14.05,1108800.0,11.0362,11.0756,11.0284,11.0598,1108800.0
2007-06-06 11:30:00,14.05,14.07,14.02,14.03,911200.0,11.0598,11.0756,11.0362,11.0441,911200.0
2007-06-06 12:00:00,14.03,14.04,14.01,14.01,1097200.0,11.0441,11.052,11.0284,11.0284,1097200.0
2007-06-06 12:30:00,14.01,14.03,13.99,14.0,909200.0,11.0284,11.0441,11.0126,11.0205,909200.0
2007-06-06 13:00:00,14.01,14.01,13.97,13.97,938400.0,11.0284,11.0284,10.9969,10.9969,938400.0
2007-06-06 13:30:00,13.97,13.97,13.95,13.95,923200.0,10.9969,10.9969,10.9811,10.9811,923200.0
2007-06-06 14:00:00,13.96,13.96,13.93,13.93,888800.0,10.989,10.989,10.9654,10.9654,888800.0
2007-06-06 14:30:00,13.93,13.94,13.93,13.94,1020400.0,10.9654,10.9733,10.9654,10.9733,1020400.0
2007-06-06 15:00:00,13.94,13.97,13.93,13.96,1114800.0,10.9733,10.9969,10.9654,10.989,1114800.0
2007-06-06 15:30:00,13.96,13.96,13.93,13.94,2330000.0,10.989,10.989,10.9654,10.9733,2330000.0
2007-06-07 09:30:00,13.9,13.9,13.72,13.72,2522800.0,10.9792,10.9792,10.837,10.837,2522800.0
2007-06-07 10:00:00,13.72,13.74,13.65,13.72,2258000.0,10.837,10.8528,10.7817,10.837,2258000.0
2007-06-07 10:30:00,13.72,13.76,13.72,13.74,1474400.0,10.837,10.8686,10.837,10.8528,1474400.0
2007-06-07 11:00:00,13.74,13.74,13.67,13.71,1149200.0,10.8528,10.8528,10.7975,10.8291,1149200.0
2007-06-07 11:30:00,13.71,13.81,13.7,13.8,1991200.0,10.8291,10.9081,10.8212,10.9002,1991200.0
2007-06-07 12:00:00,13.79,13.8,13.75,13.76,1093600.0,10.8923,10.9002,10.8607,10.8686,1093600.0
2007-06-07 12:30:00,13.75,13.76,13.65,13.68,1534400.0,10.8607,10.8686,10.7817,10.8054,1534400.0
2007-06-07 13:00:00,13.68,13.7,13.65,13.66,986800.0,10.8054,10.8212,10.7817,10.7896,986800.0
2007-06-07 13:30:00,13.66,13.66,13.6,13.65,1511200.0,10.7896,10.7896,10.7422,10.7817,1511200.0
2007-06-07 14:00:00,13.65,13.67,13.59,13.6,1657200.0,10.7817,10.7975,10.7343,10.7422,1657200.0
2007-06-07 14:30:00,13.6,13.64,13.58,13.59,2088400.0,10.7422,10.7738,10.7264,10.7343,2088400.0
2007-06-07 15:00:00,13.59,13.65,13.58,13.59,2438000.0,10.7343,10.7817,10.7264,10.7343,2438000.0
2007-06-07 15:30:00,13.59,13.62,13.53,13.53,3233600.0,10.7343,10.758,10.6869,10.6869,3233600.0
2007-06-08 09:30:00,13.31,13.34,13.01,13.1,5345600.0,10.5132,10.5369,10.2762,10.3473,5345600.0
2007-06-08 10:00:00,13.1,13.22,12.97,13.15,6790400.0,10.3473,10.4421,10.2446,10.3868,6790400.0
2007-06-08 10:30:00,13.16,13.19,13.11,13.13,2550400.0,10.3947,10.4184,10.3552,10.371,2550400.0
2007-06-08 11:00:00,13.13,13.13,13.06,13.06,1777600.0,10.371,10.371,10.3157,10.3157,1777600.0
2007-06-08 11:30:00,13.06,13.1,13.05,13.08,1508000.0,10.3157,10.3473,10.3078,10.3315,1508000.0
2007-06-08 12:00:00,13.08,13.08,13.03,13.05,1222400.0,10.3315,10.3315,10.292,10.3078,1222400.0
2007-06-08 12:30:00,13.05,13.11,13.05,13.11,1104400.0,10.3078,10.3552,10.3078,10.3552,1104400.0
2007-06-08 13:00:00,13.11,13.13,13.1,13.12,1483600.0,10.3552,10.371,10.3473,10.3631,1483600.0
2007-06-08 13:30:00,13.13,13.15,13.12,13.14,1501600.0,10.371,10.3868,10.3631,10.3789,1501600.0
2007-06-08 14:00:00,13.14,13.24,13.13,13.2,2025600.0,10.3789,10.4579,10.371,10.4263,2025600.0
2007-06-08 14:30:00,13.2,13.22,13.18,13.2,1775600.0,10.4263,10.4421,10.4105,10.4263,1775600.0
2007-06-08 15:00:00,13.2,13.24,13.2,13.22,2768000.0,10.4263,10.4579,10.4263,10.4421,2768000.0
2007-06-08 15:30:00,13.22,13.25,13.22,13.24,4079600.0,10.4421,10.4658,10.4421,10.4579,4079600.0
2007-06-11 09:30:00,13.4,13.51,13.37,13.37,2889600.0,10.5843,10.6711,10.5606,10.5606,2889600.0
2007-06-11 10:00:00,13.38,13.38,13.34,13.37,1966400.0,10.5685,10.5685,10.5369,10.5606,1966400.0
2007-06-11 10:30:00,13.37,13.41,13.36,13.38,2649600.0,10.5606,10.5922,10.5527,10.5685,2649600.0
2007-06-11 11:00:00,13.37,13.4,13.37,13.37,1068800.0,10.5606,10.5843,10.5606,10.5606,1068800.0
2007-06-11 11:30:00,13.37,13.4,13.35,13.35,1303600.0,10.5606,10.5843,10.5448,10.5448,1303600.0
2007-06-11 12:00:00,13.35,13.39,13.35,13.39,589200.0,10.5448,10.5764,10.5448,10.5764,589200.0
2007-06-11 12:30:00,13.39,13.39,13.37,13.38,822800.0,10.5764,10.5764,10.5606,10.5685,822800.0
2007-06-11 13:00:00,13.38,13.38,13.36,13.37,812000.0,10.5685,10.5685,10.5527,10.5606,812000.0
2007-06-11 13:30:00,13.37,13.38,13.36,13.37,638800.0,10.5606,10.5685,10.5527,10.5606,638800.0
2007-06-11 14:00:00,13.37,13.38,13.36,13.38,904000.0,10.5606,10.5685,10.5527,10.5685,904000.0
2007-06-11 14:30:00,13.38,13.38,13.36,13.37,819600.0,10.5685,10.5685,10.5527,10.5606,819600.0
2007-06-11 15:00:00,13.37,13.38,13.35,13.38,1304000.0,10.5606,10.5685,10.5448,10.5685,1304000.0
2007-06-11 15:30:00,13.38,13.38,13.33,13.36,1866400.0,10.5685,10.5685,10.529,10.5527,1866400.0
2007-06-12 09:30:00,13.35,13.45,13.32,13.39,2460400.0,10.5448,10.6237,10.5211,10.5764,2460400.0
2007-06-12 10:00:00,13.39,13.4,13.34,13.35,2673200.0,10.5764,10.5843,10.5369,10.5448,2673200.0
2007-06-12 10:30:00,13.36,13.38,13.35,13.38,2205200.0,10.5527,10.5685,10.5448,10.5685,2205200.0
2007-06-12 11:00:00,13.37,13.38,13.34,13.36,1406400.0,10.5606,10.5685,10.5369,10.5527,1406400.0
2007-06-12 11:30:00,13.36,13.38,13.35,13.38,1156000.0,10.5527,10.5685,10.5448,10.5685,1156000.0
2007-06-12 12:00:00,13.37,13.37,13.34,13.36,1578400.0,10.5606,10.5606,10.5369,10.5527,1578400.0
2007-06-12 12:30:00,13.35,13.36,13.33,13.34,856400.0,10.5448,10.5527,10.529,10.5369,856400.0
2007-06-12 13:00:00,13.34,13.38,13.33,13.36,814800.0,10.5369,10.5685,10.529,10.5527,814800.0
2007-06-12 13:30:00,13.36,13.38,13.35,13.37,1592400.0,10.5527,10.5685,10.5448,10.5606,1592400.0
2007-06-12 14:00:00,13.37,13.38,13.34,13.35,885600.0,10.5606,10.5685,10.5369,10.5448,885600.0
2007-06-12 14:30:00,13.35,13.36,13.33,13.35,1137600.0,10.5448,10.5527,10.529,10.5448,1137600.0
2007-06-12 15:00:00,13.35,13.35,13.3,13.31,2024400.0,10.5448,10.5448,10.5053,10.5132,2024400.0
2007-06-12 15:30:00,13.31,13.31,13.24,13.29,2308800.0,10.5132,10.5132,10.4579,10.4974,2308800.0
2007-06-13 09:30:00,13.38,13.51,13.35,13.38,1560800.0,10.5685,10.6711,10.5448,10.5685,1560800.0
2007-06-13 10:00:00,13.37,13.4,13.35,13.36,1529600.0,10.5606,10.5843,10.5448,10.5527,1529600.0
2007-06-13 10:30:00,13.36,13.37,13.31,13.33,914000.0,10.5527,10.5606,10.5132,10.529,914000.0
2007-06-13 11:00:00,13.33,13.34,13.31,13.31,611600.0,10.529,10.5369,10.5132,10.5132,611600.0
2007-06-13 11:30:00,13.31,13.32,13.29,13.3,846800.0,10.5132,10.5211,10.4974,10.5053,846800.0
2007-06-13 12:00:00,13.3,13.32,13.3,13.31,718800.0,10.5053,10.5211,10.5053,10.5132,718800.0
2007-06-13 12:30:00,13.31,13.36,13.31,13.32,448400.0,10.5132,10.5527,10.5132,10.5211,448400.0
2007-06-13 13:00:00,13.32,13.32,13.27,13.3,489600.0,10.5211,10.5211,10.4816,10.5053,489600.0
2007-06-13 13:30:00,13.29,13.3,13.27,13.28,531600.0,10.4974,10.5053,10.4816,10.4895,531600.0
2007-06-13 14:00:00,13.28,13.36,13.28,13.34,1093200.0,10.4895,10.5527,10.4895,10.5369,1093200.0
2007-06-13 14:30:00,13.34,13.36,13.34,13.35,675600.0,10.5369,10.5527,10.5369,10.5448,675600.0
2007-06-13 15:00:00,13.35,13.36,13.33,13.33,1053200.0,10.5448,10.5527,10.529,10.529,1053200.0
2007-06-13 15:30:00,13.33,13.37,13.33,13.36,1888000.0,10.529,10.5606,10.529,10.5527,1888000.0
2007-06-14 09:30:00,13.44,13.44,13.31,13.37,1372000.0,10.6158,10.6158,10.5132,10.5606,1372000.0
2007-06-14 10:00:00,13.37,13.41,13.33,13.39,3958400.0,10.5606,10.5922,10.529,10.5764,3958400.0
2007-06-14 10:30:00,13.4,13.47,13.39,13.44,918000.0,10.5843,10.6395,10.5764,10.6158,918000.0
2007-06-14 11:00:00,13.44,13.49,13.42,13.44,990800.0,10.6158,10.6553,10.6001,10.6158,990800.0
2007-06-14 11:30:00,13.44,13.46,13.38,13.4,884400.0,10.6158,10.6316,10.5685,10.5843,884400.0
2007-06-14 12:00:00,13.4,13.44,13.38,13.42,648000.0,10.5843,10.6158,10.5685,10.6001,648000.0
2007-06-14 12:30:00,13.42,13.44,13.41,13.44,808000.0,10.6001,10.6158,10.5922,10.6158,808000.0
2007-06-14 13:00:00,13.44,13.44,13.41,13.41,424000.0,10.6158,10.6158,10.5922,10.5922,424000.0
2007-06-14 13:30:00,13.41,13.44,13.4,13.44,500400.0,10.5922,10.6158,10.5843,10.6158,500400.0
2007-06-14 14:00:00,13.44,13.44,13.42,13.43,729200.0,10.6158,10.6158,10.6001,10.6079,729200.0
2007-06-14 14:30:00,13.43,13.44,13.42,13.43,1046800.0,10.6079,10.6158,10.6001,10.6079,1046800.0
2007-06-14 15:00:00,13.43,13.45,13.42,13.45,1012000.0,10.6079,10.6237,10.6001,10.6237,1012000.0
2007-06-14 15:30:00,13.45,13.45,13.41,13.43,1794800.0,10.6237,10.6237,10.5922,10.6079,1794800.0
2007-06-15 09:30:00,13.47,13.47,13.39,13.44,2320800.0,10.6395,10.6395,10.5764,10.6158,2320800.0
2007-06-15 10:00:00,13.44,13.45,13.36,13.37,1166800.0,10.6158,10.6237,10.5527,10.5606,1166800.0
2007-06-15 10:30:00,13.37,13.44,13.37,13.43,722400.0,10.5606,10.6158,10.5606,10.6079,722400.0
2007-06-15 11:00:00,13.43,13.44,13.41,13.42,664800.0,10.6079,10.6158,10.5922,10.6001,664800.0
2007-06-15 11:30:00,13.42,13.43,13.4,13.4,418800.0,10.6001,10.6079,10.5843,10.5843,418800.0
2007-06-15 12:00:00,13.41,13.41,13.39,13.4,393200.0,10.5922,10.5922,10.5764,10.5843,393200.0
2007-06-15 12:30:00,13.39,13.41,13.39,13.4,445200.0,10.5764,10.5922,10.5764,10.5843,445200.0
2007-06-15 13:00:00,13.4,13.42,13.38,13.41,500800.0,10.5843,10.6001,10.5685,10.5922,500800.0
2007-06-15 13:30:00,13.41,13.43,13.4,13.4,708000.0,10.5922,10.6079,10.5843,10.5843,708000.0
2007-06-15 14:00:00,13.4,13.4,13.38,13.4,714400.0,10.5843,10.5843,10.5685,10.5843,714400.0
2007-06-15 14:30:00,13.4,13.4,13.37,13.38,659600.0,10.5843,10.5843,10.5606,10.5685,659600.0
2007-06-15 15:00:00,13.38,13.39,13.37,13.37,1130400.0,10.5685,10.5764,10.5606,10.5606,1130400.0
2007-06-15 15:30:00,13.37,13.38,13.35,13.36,1658800.0,10.5606,10.5685,10.5448,10.5527,1658800.0
2007-06-18 09:30:00,13.47,13.48,13.36,13.46,872800.0,10.6395,10.6474,10.5527,10.6316,872800.0
2007-06-18 10:00:00,13.46,13.46,13.4,13.43,499600.0,10.6316,10.6316,10.5843,10.6079,499600.0
2007-06-18 10:30:00,13.43,13.46,13.43,13.46,487600.0,10.6079,10.6316,10.6079,10.6316,487600.0
2007-06-18 11:00:00,13.46,13.49,13.44,13.48,517600.0,10.6316,10.6553,10.6158,10.6474,517600.0
2007-06-18 11:30:00,13.48,13.48,13.42,13.43,380000.0,10.6474,10.6474,10.6001,10.6079,380000.0
2007-06-18 12:00:00,13.42,13.46,13.41,13.46,367600.0,10.6001,10.6316,10.5922,10.6316,367600.0
2007-06-18 12:30:00,13.46,13.47,13.46,13.46,433200.0,10.6316,10.6395,10.6316,10.6316,433200.0
2007-06-18 13:00:00,13.46,13.48,13.44,13.47,309600.0,10.6316,10.6474,10.6158,10.6395,309600.0
2007-06-18 13:30:00,13.47,13.49,13.45,13.46,403600.0,10.6395,10.6553,10.6237,10.6316,403600.0
2007-06-18 14:00:00,13.46,13.46,13.44,13.45,346800.0,10.6316,10.6316,10.6158,10.6237,346800.0
2007-06-18 14:30:00,13.45,13.45,13.43,13.45,358800.0,10.6237,10.6237,10.6079,10.6237,358800.0
2007-06-18 15:00:00,13.45,13.45,13.43,13.43,824800.0,10.6237,10.6237,10.6079,10.6079,824800.0
2007-06-18 15:30:00,13.43,13.44,13.4,13.41,1073600.0,10.6079,10.6158,10.5843,10.5922,1073600.0
2007-06-19 09:30:00,13.38,13.41,13.31,13.37,844400.0,10.5685,10.5922,10.5132,10.5606,844400.0
2007-06-19 10:00:00,13.37,13.43,13.35,13.42,718400.0,10.5606,10.6079,10.5448,10.6001,718400.0
2007-06-19 10:30:00,13.42,13.49,13.42,13.49,827200.0,10.6001,10.6553,10.6001,10.6553,827200.0
2007-06-19 11:00:00,13.49,13.54,13.48,13.51,856400.0,10.6553,10.6948,10.6474,10.6711,856400.0
2007-06-19 11:30:00,13.51,13.57,13.49,13.56,539600.0,10.6711,10.7185,10.6553,10.7106,539600.0
2007-06-19 12:00:00,13.56,13.63,13.56,13.59,1088800.0,10.7106,10.7659,10.7106,10.7343,1088800.0
2007-06-19 12:30:00,13.59,13.6,13.56,13.59,747200.0,10.7343,10.7422,10.7106,10.7343,747200.0
2007-06-19 13:00:00,13.59,13.63,13.58,13.61,786000.0,10.7343,10.7659,10.7264,10.7501,786000.0
2007-06-19 13:30:00,13.61,13.62,13.58,13.59,754000.0,10.7501,10.758,10.7264,10.7343,754000.0
2007-06-19 14:00:00,13.59,13.6,13.57,13.59,773600.0,10.7343,10.7422,10.7185,10.7343,773600.0
2007-06-19 14:30:00,13.59,13.62,13.57,13.61,646800.0,10.7343,10.758,10.7185,10.7501,646800.0
2007-06-19 15:00:00,13.61,13.66,13.61,13.62,1311600.0,10.7501,10.7896,10.7501,10.758,1311600.0
2007-06-19 15:30:00,13.62,13.65,13.62,13.63,1617200.0,10.758,10.7817,10.758,10.7659,1617200.0
2007-06-20 09:30:00,13.68,13.75,13.58,13.6,769600.0,10.8054,10.8607,10.7264,10.7422,769600.0
2007-06-20 10:00:00,13.6,13.61,13.56,13.6,1073200.0,10.7422,10.7501,10.7106,10.7422,1073200.0
2007-06-20 10:30:00,13.6,13.65,13.58,13.64,770400.0,10.7422,10.7817,10.7264,10.7738,770400.0
2007-06-20 11:00:00,13.64,13.69,13.62,13.68,631600.0,10.7738,10.8133,10.758,10.8054,631600.0
2007-06-20 11:30:00,13.68,13.69,13.55,13.56,543200.0,10.8054,10.8133,10.7027,10.7106,543200.0
2007-06-20 12:00:00,13.56,13.57,13.51,13.56,680000.0,10.7106,10.7185,10.6711,10.7106,680000.0
2007-06-20 12:30:00,13.56,13.59,13.55,13.57,611200.0,10.7106,10.7343,10.7027,10.7185,611200.0
2007-06-20 13:00:00,13.56,13.58,13.53,13.55,377200.0,10.7106,10.7264,10.6869,10.7027,377200.0
2007-06-20 13:30:00,13.55,13.57,13.55,13.56,399600.0,10.7027,10.7185,10.7027,10.7106,399600.0
2007-06-20 14:00:00,13.56,13.58,13.51,13.53,542800.0,10.7106,10.7264,10.6711,10.6869,542800.0
2007-06-20 14:30:00,13.53,13.54,13.5,13.52,729200.0,10.6869,10.6948,10.6632,10.679,729200.0
2007-06-20 15:00:00,13.51,13.52,13.48,13.51,831200.0,10.6711,10.679,10.6474,10.6711,831200.0
2007-06-20 15:30:00,13.51,13.51,13.4,13.4,1633600.0,10.6711,10.6711,10.5843,10.5843,1633600.0
2007-06-21 09:30:00,13.42,13.54,13.29,13.4,1630800.0,10.6001,10.6948,10.4974,10.5843,1630800.0
2007-06-21 10:00:00,13.4,13.49,13.38,13.44,623200.0,10.5843,10.6553,10.5685,10.6158,623200.0
2007-06-21 10:30:00,13.44,13.49,13.4,13.47,491200.0,10.6158,10.6553,10.5843,10.6395,491200.0
2007-06-21 11:00:00,13.47,13.47,13.38,13.39,357600.0,10.6395,10.6395,10.5685,10.5764,357600.0
2007-06-21 11:30:00,13.4,13.4,13.31,13.31,601200.0,10.5843,10.5843,10.5132,10.5132,601200.0
2007-06-21 12:00:00,13.31,13.34,13.31,13.33,597200.0,10.5132,10.5369,10.5132,10.529,597200.0
2007-06-21 12:30:00,13.33,13.36,13.29,13.3,514000.0,10.529,10.5527,10.4974,10.5053,514000.0
2007-06-21 13:00:00,13.3,13.38,13.3,13.38,441600.0,10.5053,10.5685,10.5053,10.5685,441600.0
2007-06-21 13:30:00,13.38,13.43,13.36,13.43,406800.0,10.5685,10.6079,10.5527,10.6079,406800.0
2007-06-21 14:00:00,13.43,13.44,13.34,13.34,436000.0,10.6079,10.6158,10.5369,10.5369,436000.0
2007-06-21 14:30:00,13.34,13.35,13.3,13.33,574000.0,10.5369,10.5448,10.5053,10.529,574000.0
2007-06-21 15:00:00,13.33,13.36,13.33,13.35,687200.0,10.529,10.5527,10.529,10.5448,687200.0
2007-06-21 15:30:00,13.35,13.4,13.34,13.38,1440000.0,10.5448,10.5843,10.5369,10.5685,1440000.0
2007-06-22 09:30:00,13.4,13.4,13.29,13.31,1032400.0,10.5843,10.5843,10.4974,10.5132,1032400.0
2007-06-22 10:00:00,13.31,13.31,13.27,13.29,745200.0,10.5132,10.5132,10.4816,10.4974,745200.0
2007-06-22 10:30:00,13.3,13.34,13.27,13.33,1080800.0,10.5053,10.5369,10.4816,10.529,1080800.0
2007-06-22 11:00:00,13.33,13.4,13.31,13.4,560000.0,10.529,10.5843,10.5132,10.5843,560000.0
2007-06-22 11:30:00,13.4,13.43,13.36,13.38,518400.0,10.5843,10.6079,10.5527,10.5685,518400.0
2007-06-22 12:00:00,13.38,13.38,13.26,13.26,650000.0,10.5685,10.5685,10.4737,10.4737,650000.0
2007-06-22 12:30:00,13.26,13.3,13.22,13.27,688400.0,10.4737,10.5053,10.4421,10.4816,688400.0
2007-06-22 13:00:00,13.27,13.3,13.24,13.29,583600.0,10.4816,10.5053,10.4579,10.4974,583600.0
2007-06-22 13:30:00,13.29,13.31,13.27,13.31,377200.0,10.4974,10.5132,10.4816,10.5132,377200.0
2007-06-22 14:00:00,13.31,13.31,13.25,13.29,535600.0,10.5132,10.5132,10.4658,10.4974,535600.0
2007-06-22 14:30:00,13.29,13.3,13.26,13.29,958000.0,10.4974,10.5053,10.4737,10.4974,958000.0
2007-06-22 15:00:00,13.29,13.29,13.27,13.27,966800.0,10.4974,10.4974,10.4816,10.4816,966800.0
2007-06-22 15:30:00,13.27,13.29,13.23,13.26,1916800.0,10.4816,10.4974,10.45,10.4737,1916800.0
2007-06-25 09:30:00,13.4,13.47,13.3,13.44,2420400.0,10.5843,10.6395,10.5053,10.6158,2420400.0
2007-06-25 10:00:00,13.44,13.6,13.44,13.58,2170000.0,10.6158,10.7422,10.6158,10.7264,2170000.0
2007-06-25 10:30:00,13.58,13.65,13.58,13.63,1791600.0,10.7264,10.7817,10.7264,10.7659,1791600.0
2007-06-25 11:00:00,13.63,13.65,13.58,13.61,766800.0,10.7659,10.7817,10.7264,10.7501,766800.0
2007-06-25 11:30:00,13.61,13.71,13.6,13.7,1412800.0,10.7501,10.8291,10.7422,10.8212,1412800.0
2007-06-25 12:00:00,13.69,13.74,13.68,13.68,1038800.0,10.8133,10.8528,10.8054,10.8054,1038800.0
2007-06-25 12:30:00,13.68,13.72,13.64,13.64,1035200.0,10.8054,10.837,10.7738,10.7738,1035200.0
2007-06-25 13:00:00,13.64,13.64,13.58,13.58,1128800.0,10.7738,10.7738,10.7264,10.7264,1128800.0
2007-06-25 13:30:00,13.58,13.62,13.55,13.55,970000.0,10.7264,10.758,10.7027,10.7027,970000.0
2007-06-25 14:00:00,13.55,13.57,13.5,13.5,1097200.0,10.7027,10.7185,10.6632,10.6632,1097200.0
2007-06-25 14:30:00,13.5,13.5,13.4,13.43,1205200.0,10.6632,10.6632,10.5843,10.6079,1205200.0
2007-06-25 15:00:00,13.44,13.46,13.4,13.44,1409600.0,10.6158,10.6316,10.5843,10.6158,1409600.0
2007-06-25 15:30:00,13.44,13.47,13.4,13.47,2186400.0,10.6158,10.6395,10.5843,10.6395,2186400.0
2007-06-26 09:30:00,13.56,13.64,13.47,13.59,1735600.0,10.7106,10.7738,10.6395,10.7343,1735600.0
2007-06-26 10:00:00,13.59,13.75,13.55,13.57,2955600.0,10.7343,10.8607,10.7027,10.7185,2955600.0
2007-06-26 10:30:00,13.57,13.62,13.47,13.49,1335200.0,10.7185,10.758,10.6395,10.6553,1335200.0
2007-06-26 11:00:00,13.49,13.5,13.46,13.48,1229200.0,10.6553,10.6632,10.6316,10.6474,1229200.0
2007-06-26 11:30:00,13.47,13.53,13.47,13.52,693600.0,10.6395,10.6869,10.6395,10.679,693600.0
2007-06-26 12:00:00,13.52,13.53,13.46,13.49,440400.0,10.679,10.6869,10.6316,10.6553,440400.0
2007-06-26 12:30:00,13.48,13.49,13.45,13.46,515200.0,10.6474,10.6553,10.6237,10.6316,515200.0
2007-06-26 13:00:00,13.46,13.54,13.46,13.51,544000.0,10.6316,10.6948,10.6316,10.6711,544000.0
2007-06-26 13:30:00,13.51,13.52,13.45,13.49,908400.0,10.6711,10.679,10.6237,10.6553,908400.0
2007-06-26 14:00:00,13.49,13.53,13.45,13.49,1020000.0,10.6553,10.6869,10.6237,10.6553,1020000.0
2007-06-26 14:30:00,13.49,13.52,13.4,13.42,1371200.0,10.6553,10.679,10.5843,10.6001,1371200.0
2007-06-26 15:00:00,13.43,13.53,13.42,13.49,1522000.0,10.6079,10.6869,10.6001,10.6553,1522000.0
2007-06-26 15:30:00,13.49,13.5,13.43,13.47,2751600.0,10.6553,10.6632,10.6079,10.6395,2751600.0
2007-06-27 09:30:00,14.19,14.23,13.87,14.02,11986000.0,11.2083,11.2398,10.9555,11.074,11986000.0
2007-06-27 10:00:00,14.02,14.13,13.94,14.12,5159200.0,11.074,11.1609,11.0108,11.153,5159200.0
2007-06-27 10:30:00,14.12,14.3,14.08,14.22,6798800.0,11.153,11.2951,11.1214,11.2319,6798800.0
2007-06-27 11:00:00,14.22,14.26,14.15,14.19,3180400.0,11.2319,11.2635,11.1767,11.2083,3180400.0
2007-06-27 11:30:00,14.19,14.24,14.16,14.17,1396000.0,11.2083,11.2477,11.1846,11.1925,1396000.0
2007-06-27 12:00:00,14.17,14.22,14.17,14.22,1054000.0,11.1925,11.2319,11.1925,11.2319,1054000.0
2007-06-27 12:30:00,14.22,14.28,14.21,14.26,1605200.0,11.2319,11.2793,11.224,11.2635,1605200.0
2007-06-27 13:00:00,14.26,14.33,14.26,14.3,1920800.0,11.2635,11.3188,11.2635,11.2951,1920800.0
2007-06-27 13:30:00,14.3,14.36,14.27,14.34,1628400.0,11.2951,11.3425,11.2714,11.3267,1628400.0
2007-06-27 14:00:00,14.34,14.47,14.34,14.47,3165600.0,11.3267,11.4294,11.3267,11.4294,3165600.0
2007-06-27 14:30:00,14.47,14.47,14.4,14.47,2099600.0,11.4294,11.4294,11.3741,11.4294,2099600.0
2007-06-27 15:00:00,14.46,14.49,14.44,14.49,2456000.0,11.4215,11.4452,11.4057,11.4452,2456000.0
2007-06-27 15:30:00,14.49,14.68,14.49,14.58,8839200.0,11.4452,11.5953,11.4452,11.5163,8839200.0
2007-06-28 09:30:00,14.54,14.75,14.44,14.75,2916000.0,11.4847,11.6506,11.4057,11.6506,2916000.0
2007-06-28 10:00:00,14.75,14.81,14.6,14.62,2859200.0,11.6506,11.698,11.5321,11.5479,2859200.0
2007-06-28 10:30:00,14.62,14.65,14.58,14.58,1331600.0,11.5479,11.5716,11.5163,11.5163,1331600.0
2007-06-28 11:00:00,14.58,14.59,14.54,14.55,1884800.0,11.5163,11.5242,11.4847,11.4926,1884800.0
2007-06-28 11:30:00,14.55,14.58,14.55,14.58,805200.0,11.4926,11.5163,11.4926,11.5163,805200.0
2007-06-28 12:00:00,14.58,14.59,14.56,14.56,842800.0,11.5163,11.5242,11.5005,11.5005,842800.0
2007-06-28 12:30:00,14.56,14.58,14.53,14.55,610400.0,11.5005,11.5163,11.4768,11.4926,610400.0
2007-06-28 13:00:00,14.55,14.58,14.51,14.58,867600.0,11.4926,11.5163,11.461,11.5163,867600.0
2007-06-28 13:30:00,14.58,14.61,14.58,14.59,787200.0,11.5163,11.54,11.5163,11.5242,787200.0
2007-06-28 14:00:00,14.59,14.61,14.56,14.58,1337600.0,11.5242,11.54,11.5005,11.5163,1337600.0
2007-06-28 14:30:00,14.58,14.65,14.54,14.63,1492400.0,11.5163,11.5716,11.4847,11.5558,1492400.0
2007-06-28 15:00:00,14.64,14.68,14.61,14.68,1446400.0,11.5637,11.5953,11.54,11.5953,1446400.0
2007-06-28 15:30:00,14.67,14.69,14.56,14.57,2209200.0,11.5874,11.6032,11.5005,11.5084,2209200.0
2007-06-29 09:30:00,14.58,14.73,14.38,14.68,2340800.0,11.5163,11.6348,11.3583,11.5953,2340800.0
2007-06-29 10:00:00,14.68,14.7,14.61,14.7,1052000.0,11.5953,11.6111,11.54,11.6111,1052000.0
2007-06-29 10:30:00,14.69,14.7,14.63,14.65,582400.0,11.6032,11.6111,11.5558,11.5716,582400.0
2007-06-29 11:00:00,14.65,14.67,14.61,14.63,571600.0,11.5716,11.5874,11.54,11.5558,571600.0
2007-06-29 11:30:00,14.63,14.64,14.58,14.6,516000.0,11.5558,11.5637,11.5163,11.5321,516000.0
2007-06-29 12:00:00,14.6,14.64,14.59,14.62,384000.0,11.5321,11.5637,11.5242,11.5479,384000.0
2007-06-29 12:30:00,14.61,14.61,14.56,14.61,416800.0,11.54,11.54,11.5005,11.54,416800.0
2007-06-29 13:00:00,14.61,14.63,14.6,14.62,415600.0,11.54,11.5558,11.5321,11.5479,415600.0
2007-06-29 13:30:00,14.62,14.66,14.61,14.64,470000.0,11.5479,11.5795,11.54,11.5637,470000.0
2007-06-29 14:00:00,14.64,14.64,14.53,14.57,872800.0,11.5637,11.5637,11.4768,11.5084,872800.0
2007-06-29 14:30:00,14.57,14.59,14.54,14.57,450800.0,11.5084,11.5242,11.4847,11.5084,450800.0
2007-06-29 15:00:00,14.57,14.59,14.49,14.49,1069200.0,11.5084,11.5242,11.4452,11.4452,1069200.0
2007-06-29 15:30:00,14.49,14.59,14.48,14.56,1320000.0,11.4452,11.5242,11.4373,11.5005,1320000.0
2007-07-03 09:30:00,14.61,14.63,14.58,14.63,1029600.0,11.54,11.5558,11.5163,11.5558,1029600.0
2007-07-03 10:00:00,14.63,14.63,14.6,14.61,1245200.0,11.5558,11.5558,11.5321,11.54,1245200.0
2007-07-03 10:30:00,14.61,14.65,14.61,14.64,1431600.0,11.54,11.5716,11.54,11.5637,1431600.0
2007-07-03 11:00:00,14.64,14.64,14.63,14.63,1046400.0,11.5637,11.5637,11.5558,11.5558,1046400.0
2007-07-03 11:30:00,14.63,14.71,14.63,14.71,1492800.0,11.5558,11.619,11.5558,11.619,1492800.0
2007-07-03 12:00:00,14.71,14.79,14.71,14.77,1640800.0,11.619,11.6822,11.619,11.6664,1640800.0
2007-07-03 12:30:00,14.77,14.78,14.73,14.73,1387200.0,11.6664,11.6743,11.6348,11.6348,1387200.0
2007-07-05 09:30:00,14.74,14.74,14.53,14.62,1389600.0,11.6427,11.6427,11.4768,11.5479,1389600.0
2007-07-05 10:00:00,14.62,14.64,14.54,14.55,885200.0,11.5479,11.5637,11.4847,11.4926,885200.0
2007-07-05 10:30:00,14.55,14.58,14.53,14.55,805200.0,11.4926,11.5163,11.4768,11.4926,805200.0
2007-07-05 11:00:00,14.55,14.68,14.53,14.68,1225600.0,11.4926,11.5953,11.4768,11.5953,1225600.0
2007-07-05 11:30:00,14.68,14.7,14.67,14.68,632800.0,11.5953,11.6111,11.5874,11.5953,632800.0
2007-07-05 12:00:00,14.68,14.73,14.68,14.69,745200.0,11.5953,11.6348,11.5953,11.6032,745200.0
2007-07-05 12:30:00,14.69,14.72,14.68,14.7,546800.0,11.6032,11.6269,11.5953,11.6111,546800.0
2007-07-05 13:00:00,14.7,14.74,14.7,14.73,428400.0,11.6111,11.6427,11.6111,11.6348,428400.0
2007-07-05 13:30:00,14.73,14.77,14.73,14.76,990000.0,11.6348,11.6664,11.6348,11.6585,990000.0
2007-07-05 14:00:00,14.75,14.81,14.75,14.81,740000.0,11.6506,11.698,11.6506,11.698,740000.0
2007-07-05 14:30:00,14.81,14.82,14.79,14.81,734800.0,11.698,11.7059,11.6822,11.698,734800.0
2007-07-05 15:00:00,14.81,14.85,14.8,14.84,1112400.0,11.698,11.7296,11.6901,11.7217,1112400.0
2007-07-05 15:30:00,14.84,14.84,14.82,14.84,1610000.0,11.7217,11.7217,11.7059,11.7217,1610000.0
2007-07-06 09:30:00,14.84,14.93,14.75,14.8,957200.0,11.7217,11.7928,11.6506,11.6901,957200.0
2007-07-06 10:00:00,14.8,14.84,14.8,14.83,783600.0,11.6901,11.7217,11.6901,11.7138,783600.0
2007-07-06 10:30:00,14.83,14.89,14.82,14.86,529600.0,11.7138,11.7612,11.7059,11.7375,529600.0
2007-07-06 11:00:00,14.86,14.94,14.86,14.93,514000.0,11.7375,11.8007,11.7375,11.7928,514000.0
2007-07-06 11:30:00,14.93,14.99,14.93,14.96,587200.0,11.7928,11.8401,11.7928,11.8164,587200.0
2007-07-06 12:00:00,14.96,14.97,14.9,14.91,678000.0,11.8164,11.8243,11.7691,11.777,678000.0
2007-07-06 12:30:00,14.91,14.96,14.86,14.96,638000.0,11.777,11.8164,11.7375,11.8164,638000.0
2007-07-06 13:00:00,14.96,14.97,14.92,14.93,397600.0,11.8164,11.8243,11.7849,11.7928,397600.0
2007-07-06 13:30:00,14.93,14.95,14.92,14.93,346000.0,11.7928,11.8086,11.7849,11.7928,346000.0
2007-07-06 14:00:00,14.93,14.95,14.91,14.95,424000.0,11.7928,11.8086,11.777,11.8086,424000.0
2007-07-06 14:30:00,14.95,14.98,14.95,14.97,473200.0,11.8086,11.8322,11.8086,11.8243,473200.0
2007-07-06 15:00:00,14.97,14.97,14.93,14.95,660400.0,11.8243,11.8243,11.7928,11.8086,660400.0
2007-07-06 15:30:00,14.95,14.95,14.91,14.94,1050800.0,11.8086,11.8086,11.777,11.8007,1050800.0
2007-07-09 09:30:00,14.91,14.91,14.78,14.8,1300400.0,11.777,11.777,11.6743,11.6901,1300400.0
2007-07-09 10:00:00,14.8,14.83,14.73,14.8,1181200.0,11.6901,11.7138,11.6348,11.6901,1181200.0
2007-07-09 10:30:00,14.8,14.81,14.7,14.74,1230000.0,11.6901,11.698,11.6111,11.6427,1230000.0
2007-07-09 11:00:00,14.74,14.79,14.74,14.79,702800.0,11.6427,11.6822,11.6427,11.6822,702800.0
2007-07-09 11:30:00,14.79,14.79,14.66,14.73,887200.0,11.6822,11.6822,11.5795,11.6348,887200.0
2007-07-09 12:00:00,14.73,14.78,14.73,14.78,401200.0,11.6348,11.6743,11.6348,11.6743,401200.0
2007-07-09 12:30:00,14.77,14.78,14.76,14.77,533600.0,11.6664,11.6743,11.6585,11.6664,533600.0
2007-07-09 13:00:00,14.77,14.78,14.75,14.77,303600.0,11.6664,11.6743,11.6506,11.6664,303600.0
2007-07-09 13:30:00,14.77,14.78,14.76,14.77,326800.0,11.6664,11.6743,11.6585,11.6664,326800.0
2007-07-09 14:00:00,14.77,14.78,14.76,14.76,394400.0,11.6664,11.6743,11.6585,11.6585,394400.0
2007-07-09 14:30:00,14.76,14.79,14.74,14.77,557600.0,11.6585,11.6822,11.6427,11.6664,557600.0
2007-07-09 15:00:00,14.77,14.79,14.77,14.78,954400.0,11.6664,11.6822,11.6664,11.6743,954400.0
2007-07-09 15:30:00,14.78,14.79,14.76,14.77,1567200.0,11.6743,11.6822,11.6585,11.6664,1567200.0
2007-07-10 09:30:00,14.69,14.74,14.68,14.74,726400.0,11.6032,11.6427,11.5953,11.6427,726400.0
2007-07-10 10:00:00,14.73,14.82,14.72,14.72,862000.0,11.6348,11.7059,11.6269,11.6269,862000.0
2007-07-10 10:30:00,14.72,14.72,14.67,14.67,747600.0,11.6269,11.6269,11.5874,11.5874,747600.0
2007-07-10 11:00:00,14.66,14.68,14.65,14.67,660400.0,11.5795,11.5953,11.5716,11.5874,660400.0
2007-07-10 11:30:00,14.67,14.75,14.67,14.75,764400.0,11.5874,11.6506,11.5874,11.6506,764400.0
2007-07-10 12:00:00,14.75,14.77,14.72,14.73,984400.0,11.6506,11.6664,11.6269,11.6348,984400.0
2007-07-10 12:30:00,14.73,14.75,14.71,14.72,314000.0,11.6348,11.6506,11.619,11.6269,314000.0
2007-07-10 13:00:00,14.72,14.74,14.66,14.67,676000.0,11.6269,11.6427,11.5795,11.5874,676000.0
2007-07-10 13:30:00,14.67,14.71,14.6,14.6,868000.0,11.5874,11.619,11.5321,11.5321,868000.0
2007-07-10 14:00:00,14.6,14.62,14.58,14.6,680000.0,11.5321,11.5479,11.5163,11.5321,680000.0
2007-07-10 14:30:00,14.6,14.65,14.59,14.64,626800.0,11.5321,11.5716,11.5242,11.5637,626800.0
2007-07-10 15:00:00,14.64,14.68,14.64,14.68,1262400.0,11.5637,11.5953,11.5637,11.5953,1262400.0
2007-07-10 15:30:00,14.68,14.68,14.6,14.62,1342800.0,11.5953,11.5953,11.5321,11.5479,1342800.0
2007-07-11 09:30:00,14.53,14.66,14.44,14.45,1491600.0,11.4768,11.5795,11.4057,11.4136,1491600.0
2007-07-11 10:00:00,14.45,14.53,14.43,14.5,1589200.0,11.4136,11.4768,11.3978,11.4531,1589200.0
2007-07-11 10:30:00,14.5,14.53,14.47,14.49,1416400.0,11.4531,11.4768,11.4294,11.4452,1416400.0
2007-07-11 11:00:00,14.5,14.53,14.48,14.52,815200.0,11.4531,11.4768,11.4373,11.4689,815200.0
2007-07-11 11:30:00,14.52,14.6,14.51,14.56,459200.0,11.4689,11.5321,11.461,11.5005,459200.0
2007-07-11 12:00:00,14.56,14.58,14.54,14.56,754800.0,11.5005,11.5163,11.4847,11.5005,754800.0
2007-07-11 12:30:00,14.56,14.64,14.56,14.64,603200.0,11.5005,11.5637,11.5005,11.5637,603200.0
2007-07-11 13:00:00,14.64,14.68,14.63,14.64,740400.0,11.5637,11.5953,11.5558,11.5637,740400.0
2007-07-11 13:30:00,14.64,14.69,14.63,14.63,597200.0,11.5637,11.6032,11.5558,11.5558,597200.0
2007-07-11 14:00:00,14.63,14.64,14.59,14.63,717200.0,11.5558,11.5637,11.5242,11.5558,717200.0
2007-07-11 14:30:00,14.63,14.64,14.56,14.58,811200.0,11.5558,11.5637,11.5005,11.5163,811200.0
2007-07-11 15:00:00,14.58,14.61,14.56,14.59,1205200.0,11.5163,11.54,11.5005,11.5242,1205200.0
2007-07-11 15:30:00,14.59,14.63,14.58,14.6,1671200.0,11.5242,11.5558,11.5163,11.5321,1671200.0
2007-07-12 09:30:00,14.61,14.76,14.6,14.74,1294400.0,11.54,11.6585,11.5321,11.6427,1294400.0
2007-07-12 10:00:00,14.74,14.77,14.71,14.72,1156000.0,11.6427,11.6664,11.619,11.6269,1156000.0
2007-07-12 10:30:00,14.72,14.75,14.72,14.74,340400.0,11.6269,11.6506,11.6269,11.6427,340400.0
2007-07-12 11:00:00,14.74,14.8,14.74,14.79,632400.0,11.6427,11.6901,11.6427,11.6822,632400.0
2007-07-12 11:30:00,14.8,14.88,14.61,14.84,879600.0,11.6901,11.7533,11.54,11.7217,879600.0
2007-07-12 12:00:00,14.84,14.86,14.81,14.86,804800.0,11.7217,11.7375,11.698,11.7375,804800.0
2007-07-12 12:30:00,14.86,14.87,14.84,14.84,603600.0,11.7375,11.7454,11.7217,11.7217,603600.0
2007-07-12 13:00:00,14.84,14.85,14.83,14.83,472000.0,11.7217,11.7296,11.7138,11.7138,472000.0
2007-07-12 13:30:00,14.83,14.83,14.8,14.83,571600.0,11.7138,11.7138,11.6901,11.7138,571600.0
2007-07-12 14:00:00,14.83,14.84,14.8,14.81,609200.0,11.7138,11.7217,11.6901,11.698,609200.0
2007-07-12 14:30:00,14.8,14.82,14.79,14.81,609200.0,11.6901,11.7059,11.6822,11.698,609200.0
2007-07-12 15:00:00,14.81,14.85,14.79,14.85,1006400.0,11.698,11.7296,11.6822,11.7296,1006400.0
2007-07-12 15:30:00,14.85,14.88,14.82,14.85,2054000.0,11.7296,11.7533,11.7059,11.7296,2054000.0
2007-07-13 09:30:00,14.79,14.81,14.68,14.76,774000.0,11.6822,11.698,11.5953,11.6585,774000.0
2007-07-13 10:00:00,14.76,14.8,14.71,14.75,415200.0,11.6585,11.6901,11.619,11.6506,415200.0
2007-07-13 10:30:00,14.75,14.75,14.71,14.72,339200.0,11.6506,11.6506,11.619,11.6269,339200.0
2007-07-13 11:00:00,14.72,14.76,14.71,14.74,409600.0,11.6269,11.6585,11.619,11.6427,409600.0
2007-07-13 11:30:00,14.74,14.75,14.71,14.71,563200.0,11.6427,11.6506,11.619,11.619,563200.0
2007-07-13 12:00:00,14.71,14.73,14.7,14.72,410400.0,11.619,11.6348,11.6111,11.6269,410400.0
2007-07-13 12:30:00,14.72,14.74,14.72,14.73,584000.0,11.6269,11.6427,11.6269,11.6348,584000.0
2007-07-13 13:00:00,14.74,14.74,14.73,14.73,310400.0,11.6427,11.6427,11.6348,11.6348,310400.0
2007-07-13 13:30:00,14.73,14.74,14.72,14.73,344000.0,11.6348,11.6427,11.6269,11.6348,344000.0
2007-07-13 14:00:00,14.73,14.77,14.73,14.74,362400.0,11.6348,11.6664,11.6348,11.6427,362400.0
2007-07-13 14:30:00,14.74,14.76,14.73,14.76,596800.0,11.6427,11.6585,11.6348,11.6585,596800.0
2007-07-13 15:00:00,14.76,14.77,14.74,14.77,580000.0,11.6585,11.6664,11.6427,11.6664,580000.0
2007-07-13 15:30:00,14.77,14.78,14.73,14.73,830000.0,11.6664,11.6743,11.6348,11.6348,830000.0
2007-07-16 09:30:00,14.58,14.7,14.58,14.64,1119200.0,11.5163,11.6111,11.5163,11.5637,1119200.0
2007-07-16 10:00:00,14.64,14.65,14.61,14.63,699200.0,11.5637,11.5716,11.54,11.5558,699200.0
2007-07-16 10:30:00,14.63,14.7,14.63,14.7,500400.0,11.5558,11.6111,11.5558,11.6111,500400.0
2007-07-16 11:00:00,14.69,14.76,14.67,14.71,588800.0,11.6032,11.6585,11.5874,11.619,588800.0
2007-07-16 11:30:00,14.71,14.76,14.71,14.74,413600.0,11.619,11.6585,11.619,11.6427,413600.0
2007-07-16 12:00:00,14.74,14.75,14.66,14.69,737200.0,11.6427,11.6506,11.5795,11.6032,737200.0
2007-07-16 12:30:00,14.69,14.7,14.67,14.68,343600.0,11.6032,11.6111,11.5874,11.5953,343600.0
2007-07-16 13:00:00,14.69,14.69,14.67,14.68,268800.0,11.6032,11.6032,11.5874,11.5953,268800.0
2007-07-16 13:30:00,14.68,14.7,14.66,14.68,656000.0,11.5953,11.6111,11.5795,11.5953,656000.0
2007-07-16 14:00:00,14.69,14.72,14.67,14.71,526800.0,11.6032,11.6269,11.5874,11.619,526800.0
2007-07-16 14:30:00,14.71,14.73,14.7,14.73,413200.0,11.619,11.6348,11.6111,11.6348,413200.0
2007-07-16 15:00:00,14.73,14.76,14.7,14.72,583200.0,11.6348,11.6585,11.6111,11.6269,583200.0
2007-07-16 15:30:00,14.72,14.72,14.67,14.69,1038000.0,11.6269,11.6269,11.5874,11.6032,1038000.0
2007-07-17 09:30:00,14.55,14.72,14.55,14.68,1179600.0,11.4926,11.6269,11.4926,11.5953,1179600.0
2007-07-17 10:00:00,14.68,14.79,14.67,14.79,430400.0,11.5953,11.6822,11.5874,11.6822,430400.0
2007-07-17 10:30:00,14.79,14.82,14.77,14.79,547600.0,11.6822,11.7059,11.6664,11.6822,547600.0
2007-07-17 11:00:00,14.79,14.79,14.74,14.75,815200.0,11.6822,11.6822,11.6427,11.6506,815200.0
2007-07-17 11:30:00,14.75,14.78,14.74,14.78,616400.0,11.6506,11.6743,11.6427,11.6743,616400.0
2007-07-17 12:00:00,14.77,14.78,14.75,14.78,864800.0,11.6664,11.6743,11.6506,11.6743,864800.0
2007-07-17 12:30:00,14.78,14.79,14.76,14.77,602800.0,11.6743,11.6822,11.6585,11.6664,602800.0
2007-07-17 13:00:00,14.77,14.79,14.75,14.78,704400.0,11.6664,11.6822,11.6506,11.6743,704400.0
2007-07-17 13:30:00,14.77,14.79,14.76,14.77,556000.0,11.6664,11.6822,11.6585,11.6664,556000.0
2007-07-17 14:00:00,14.78,14.79,14.77,14.79,694800.0,11.6743,11.6822,11.6664,11.6822,694800.0
2007-07-17 14:30:00,14.79,14.83,14.79,14.82,999600.0,11.6822,11.7138,11.6822,11.7059,999600.0
2007-07-17 15:00:00,14.83,14.86,14.82,14.85,1320400.0,11.7138,11.7375,11.7059,11.7296,1320400.0
2007-07-17 15:30:00,14.85,14.9,14.83,14.88,2594000.0,11.7296,11.7691,11.7138,11.7533,2594000.0
2007-07-18 09:30:00,14.7,14.76,14.68,14.75,1277600.0,11.6111,11.6585,11.5953,11.6506,1277600.0
2007-07-18 10:00:00,14.75,14.91,14.73,14.9,1179200.0,11.6506,11.777,11.6348,11.7691,1179200.0
2007-07-18 10:30:00,14.9,14.91,14.79,14.86,890400.0,11.7691,11.777,11.6822,11.7375,890400.0
2007-07-18 11:00:00,14.86,14.89,14.82,14.83,854000.0,11.7375,11.7612,11.7059,11.7138,854000.0
2007-07-18 11:30:00,14.83,14.84,14.77,14.78,764800.0,11.7138,11.7217,11.6664,11.6743,764800.0
2007-07-18 12:00:00,14.78,14.81,14.75,14.81,1206000.0,11.6743,11.698,11.6506,11.698,1206000.0
2007-07-18 12:30:00,14.8,14.84,14.78,14.81,902400.0,11.6901,11.7217,11.6743,11.698,902400.0
2007-07-18 13:00:00,14.81,14.87,14.79,14.85,780000.0,11.698,11.7454,11.6822,11.7296,780000.0
2007-07-18 13:30:00,14.86,14.9,14.83,14.84,1014400.0,11.7375,11.7691,11.7138,11.7217,1014400.0
2007-07-18 14:00:00,14.84,14.88,14.83,14.86,946800.0,11.7217,11.7533,11.7138,11.7375,946800.0
2007-07-18 14:30:00,14.86,14.9,14.85,14.89,870000.0,11.7375,11.7691,11.7296,11.7612,870000.0
2007-07-18 15:00:00,14.89,14.91,14.87,14.9,986000.0,11.7612,11.777,11.7454,11.7691,986000.0
2007-07-18 15:30:00,14.9,14.94,14.88,14.94,1740800.0,11.7691,11.8007,11.7533,11.8007,1740800.0
2007-07-19 09:30:00,14.96,15.09,14.95,15.05,2708400.0,11.8164,11.9191,11.8086,11.8875,2708400.0
2007-07-19 10:00:00,15.05,15.06,14.94,14.97,1518000.0,11.8875,11.8954,11.8007,11.8243,1518000.0
2007-07-19 10:30:00,14.97,14.99,14.94,14.94,1174400.0,11.8243,11.8401,11.8007,11.8007,1174400.0
2007-07-19 11:00:00,14.95,14.97,14.92,14.96,1637600.0,11.8086,11.8243,11.7849,11.8164,1637600.0
2007-07-19 11:30:00,14.96,14.97,14.93,14.95,1342400.0,11.8164,11.8243,11.7928,11.8086,1342400.0
2007-07-19 12:00:00,14.95,14.97,14.94,14.96,729200.0,11.8086,11.8243,11.8007,11.8164,729200.0
2007-07-19 12:30:00,14.96,14.98,14.95,14.95,384400.0,11.8164,11.8322,11.8086,11.8086,384400.0
2007-07-19 13:00:00,14.95,14.97,14.93,14.94,594400.0,11.8086,11.8243,11.7928,11.8007,594400.0
2007-07-19 13:30:00,14.94,14.95,14.91,14.94,495600.0,11.8007,11.8086,11.777,11.8007,495600.0
2007-07-19 14:00:00,14.94,14.94,14.89,14.93,720800.0,11.8007,11.8007,11.7612,11.7928,720800.0
2007-07-19 14:30:00,14.93,14.97,14.93,14.97,718400.0,11.7928,11.8243,11.7928,11.8243,718400.0
2007-07-19 15:00:00,14.97,15.0,14.97,14.99,850400.0,11.8243,11.848,11.8243,11.8401,850400.0
2007-07-19 15:30:00,14.99,15.0,14.96,14.96,1509600.0,11.8401,11.848,11.8164,11.8164,1509600.0
2007-07-20 09:30:00,14.84,14.97,14.81,14.87,2803200.0,11.7217,11.8243,11.698,11.7454,2803200.0
2007-07-20 10:00:00,14.88,14.88,14.82,14.85,855600.0,11.7533,11.7533,11.7059,11.7296,855600.0
2007-07-20 10:30:00,14.85,14.86,14.76,14.76,1209600.0,11.7296,11.7375,11.6585,11.6585,1209600.0
2007-07-20 11:00:00,14.76,14.76,14.67,14.69,1096000.0,11.6585,11.6585,11.5874,11.6032,1096000.0
2007-07-20 11:30:00,14.69,14.74,14.66,14.67,734000.0,11.6032,11.6427,11.5795,11.5874,734000.0
2007-07-20 12:00:00,14.67,14.69,14.61,14.69,941200.0,11.5874,11.6032,11.54,11.6032,941200.0
2007-07-20 12:30:00,14.69,14.69,14.65,14.66,500000.0,11.6032,11.6032,11.5716,11.5795,500000.0
2007-07-20 13:00:00,14.66,14.71,14.65,14.69,807200.0,11.5795,11.619,11.5716,11.6032,807200.0
2007-07-20 13:30:00,14.69,14.73,14.66,14.7,756800.0,11.6032,11.6348,11.5795,11.6111,756800.0
2007-07-20 14:00:00,14.7,14.73,14.68,14.7,856400.0,11.6111,11.6348,11.5953,11.6111,856400.0
2007-07-20 14:30:00,14.7,14.72,14.67,14.72,718400.0,11.6111,11.6269,11.5874,11.6269,718400.0
2007-07-20 15:00:00,14.72,14.74,14.67,14.69,1061600.0,11.6269,11.6427,11.5874,11.6032,1061600.0
2007-07-20 15:30:00,14.69,14.69,14.61,14.61,1876000.0,11.6032,11.6032,11.54,11.54,1876000.0
2007-07-23 09:30:00,14.77,14.82,14.72,14.74,1431200.0,11.6664,11.7059,11.6269,11.6427,1431200.0
2007-07-23 10:00:00,14.74,14.82,14.74,14.82,923600.0,11.6427,11.7059,11.6427,11.7059,923600.0
2007-07-23 10:30:00,14.82,14.85,14.81,14.84,697600.0,11.7059,11.7296,11.698,11.7217,697600.0
2007-07-23 11:00:00,14.83,14.94,14.83,14.92,987200.0,11.7138,11.8007,11.7138,11.7849,987200.0
2007-07-23 11:30:00,14.92,14.95,14.89,14.89,618000.0,11.7849,11.8086,11.7612,11.7612,618000.0
2007-07-23 12:00:00,14.89,14.92,14.88,14.88,587200.0,11.7612,11.7849,11.7533,11.7533,587200.0
2007-07-23 12:30:00,14.88,14.88,14.83,14.83,676400.0,11.7533,11.7533,11.7138,11.7138,676400.0
2007-07-23 13:00:00,14.83,14.86,14.81,14.85,496000.0,11.7138,11.7375,11.698,11.7296,496000.0
2007-07-23 13:30:00,14.84,14.86,14.84,14.84,436800.0,11.7217,11.7375,11.7217,11.7217,436800.0
2007-07-23 14:00:00,14.85,14.87,14.84,14.85,685200.0,11.7296,11.7454,11.7217,11.7296,685200.0
2007-07-23 14:30:00,14.85,14.9,14.85,14.89,718000.0,11.7296,11.7691,11.7296,11.7612,718000.0
2007-07-23 15:00:00,14.9,14.9,14.86,14.88,941200.0,11.7691,11.7691,11.7375,11.7533,941200.0
2007-07-23 15:30:00,14.88,14.88,14.83,14.83,1750800.0,11.7533,11.7533,11.7138,11.7138,1750800.0
2007-07-24 09:30:00,14.79,14.85,14.68,14.78,1738400.0,11.6822,11.7296,11.5953,11.6743,1738400.0
2007-07-24 10:00:00,14.79,14.79,14.69,14.75,1162000.0,11.6822,11.6822,11.6032,11.6506,1162000.0
2007-07-24 10:30:00,14.75,14.8,14.7,14.8,814400.0,11.6506,11.6901,11.6111,11.6901,814400.0
2007-07-24 11:00:00,14.8,14.81,14.74,14.77,878000.0,11.6901,11.698,11.6427,11.6664,878000.0
2007-07-24 11:30:00,14.77,14.8,14.72,14.79,787600.0,11.6664,11.6901,11.6269,11.6822,787600.0
2007-07-24 12:00:00,14.8,14.81,14.74,14.81,701200.0,11.6901,11.698,11.6427,11.698,701200.0
2007-07-24 12:30:00,14.81,14.85,14.81,14.83,1013600.0,11.698,11.7296,11.698,11.7138,1013600.0
2007-07-24 13:00:00,14.83,14.83,14.78,14.8,632800.0,11.7138,11.7138,11.6743,11.6901,632800.0
2007-07-24 13:30:00,14.8,14.83,14.78,14.81,866000.0,11.6901,11.7138,11.6743,11.698,866000.0
2007-07-24 14:00:00,14.81,14.81,14.76,14.78,915200.0,11.698,11.698,11.6585,11.6743,915200.0
2007-07-24 14:30:00,14.78,14.78,14.68,14.69,1730400.0,11.6743,11.6743,11.5953,11.6032,1730400.0
2007-07-24 15:00:00,14.69,14.69,14.59,14.61,1943600.0,11.6032,11.6032,11.5242,11.54,1943600.0
2007-07-24 15:30:00,14.61,14.63,14.54,14.6,2489200.0,11.54,11.5558,11.4847,11.5321,2489200.0
2007-07-25 09:30:00,14.59,14.64,14.45,14.47,1404000.0,11.5242,11.5637,11.4136,11.4294,1404000.0
2007-07-25 10:00:00,14.47,14.51,14.35,14.36,1620800.0,11.4294,11.461,11.3346,11.3425,1620800.0
2007-07-25 10:30:00,14.36,14.43,14.31,14.4,1538400.0,11.3425,11.3978,11.303,11.3741,1538400.0
2007-07-25 11:00:00,14.4,14.46,14.34,14.44,966800.0,11.3741,11.4215,11.3267,11.4057,966800.0
2007-07-25 11:30:00,14.44,14.47,14.38,14.41,817200.0,11.4057,11.4294,11.3583,11.382,817200.0
2007-07-25 12:00:00,14.41,14.43,14.36,14.39,826800.0,11.382,11.3978,11.3425,11.3662,826800.0
2007-07-25 12:30:00,14.39,14.4,14.33,14.35,677600.0,11.3662,11.3741,11.3188,11.3346,677600.0
2007-07-25 13:00:00,14.35,14.39,14.32,14.33,768400.0,11.3346,11.3662,11.3109,11.3188,768400.0
2007-07-25 13:30:00,14.33,14.34,14.3,14.31,773600.0,11.3188,11.3267,11.2951,11.303,773600.0
2007-07-25 14:00:00,14.3,14.38,14.28,14.36,1012000.0,11.2951,11.3583,11.2793,11.3425,1012000.0
2007-07-25 14:30:00,14.36,14.38,14.33,14.37,869600.0,11.3425,11.3583,11.3188,11.3504,869600.0
2007-07-25 15:00:00,14.37,14.49,14.37,14.45,1459600.0,11.3504,11.4452,11.3504,11.4136,1459600.0
2007-07-25 15:30:00,14.45,14.47,14.41,14.45,1644400.0,11.4136,11.4294,11.382,11.4136,1644400.0
2007-07-26 09:30:00,14.18,14.29,14.15,14.27,2618800.0,11.2004,11.2872,11.1767,11.2714,2618800.0
2007-07-26 10:00:00,14.26,14.32,14.2,14.22,1726000.0,11.2635,11.3109,11.2161,11.2319,1726000.0
2007-07-26 10:30:00,14.23,14.29,14.17,14.26,1450800.0,11.2398,11.2872,11.1925,11.2635,1450800.0
2007-07-26 11:00:00,14.27,14.27,14.04,14.09,1782400.0,11.2714,11.2714,11.0898,11.1293,1782400.0
2007-07-26 11:30:00,14.09,14.2,14.03,14.18,1387200.0,11.1293,11.2161,11.0819,11.2004,1387200.0
2007-07-26 12:00:00,14.18,14.2,14.05,14.06,1391200.0,11.2004,11.2161,11.0977,11.1056,1391200.0
2007-07-26 12:30:00,14.06,14.19,14.02,14.17,1611600.0,11.1056,11.2083,11.074,11.1925,1611600.0
2007-07-26 13:00:00,14.17,14.19,14.09,14.18,1590800.0,11.1925,11.2083,11.1293,11.2004,1590800.0
2007-07-26 13:30:00,14.18,14.19,14.07,14.07,1242400.0,11.2004,11.2083,11.1135,11.1135,1242400.0
2007-07-26 14:00:00,14.08,14.11,14.03,14.07,1648000.0,11.1214,11.1451,11.0819,11.1135,1648000.0
2007-07-26 14:30:00,14.07,14.11,13.93,14.02,1814000.0,11.1135,11.1451,11.0029,11.074,1814000.0
2007-07-26 15:00:00,14.02,14.24,14.02,14.14,2716800.0,11.074,11.2477,11.074,11.1688,2716800.0
2007-07-26 15:30:00,14.15,14.29,14.13,14.23,3423200.0,11.1767,11.2872,11.1609,11.2398,3423200.0
2007-07-27 09:30:00,14.11,14.24,13.97,14.1,1985600.0,11.1451,11.2477,11.0345,11.1372,1985600.0
2007-07-27 10:00:00,14.09,14.26,14.06,14.15,1744800.0,11.1293,11.2635,11.1056,11.1767,1744800.0
2007-07-27 10:30:00,14.15,14.23,13.99,14.06,975600.0,11.1767,11.2398,11.0503,11.1056,975600.0
2007-07-27 11:00:00,14.06,14.13,14.05,14.12,1010400.0,11.1056,11.1609,11.0977,11.153,1010400.0
2007-07-27 11:30:00,14.11,14.14,14.04,14.07,1124800.0,11.1451,11.1688,11.0898,11.1135,1124800.0
2007-07-27 12:00:00,14.07,14.12,14.04,14.09,735200.0,11.1135,11.153,11.0898,11.1293,735200.0
2007-07-27 12:30:00,14.09,14.13,14.04,14.08,763600.0,11.1293,11.1609,11.0898,11.1214,763600.0
2007-07-27 13:00:00,14.09,14.16,14.06,14.13,685600.0,11.1293,11.1846,11.1056,11.1609,685600.0
2007-07-27 13:30:00,14.13,14.26,14.08,14.2,1116400.0,11.1609,11.2635,11.1214,11.2161,1116400.0
2007-07-27 14:00:00,14.2,14.21,14.11,14.13,1926400.0,11.2161,11.224,11.1451,11.1609,1926400.0
2007-07-27 14:30:00,14.13,14.16,14.12,14.12,2687200.0,11.1609,11.1846,11.153,11.153,2687200.0
2007-07-27 15:00:00,14.12,14.13,14.03,14.05,2001200.0,11.153,11.1609,11.0819,11.0977,2001200.0
2007-07-27 15:30:00,14.04,14.05,13.86,13.87,2844400.0,11.0898,11.0977,10.9476,10.9555,2844400.0
2007-07-30 09:30:00,14.08,14.2,13.9,14.01,2673200.0,11.1214,11.2161,10.9792,11.0661,2673200.0
2007-07-30 10:00:00,14.01,14.06,13.9,14.05,1674800.0,11.0661,11.1056,10.9792,11.0977,1674800.0
2007-07-30 10:30:00,14.05,14.06,14.01,14.05,1017600.0,11.0977,11.1056,11.0661,11.0977,1017600.0
2007-07-30 11:00:00,14.05,14.07,13.99,14.06,1110000.0,11.0977,11.1135,11.0503,11.1056,1110000.0
2007-07-30 11:30:00,14.06,14.13,14.03,14.13,918800.0,11.1056,11.1609,11.0819,11.1609,918800.0
2007-07-30 12:00:00,14.13,14.13,14.03,14.06,1092800.0,11.1609,11.1609,11.0819,11.1056,1092800.0
2007-07-30 12:30:00,14.06,14.11,14.06,14.11,867200.0,11.1056,11.1451,11.1056,11.1451,867200.0
2007-07-30 13:00:00,14.11,14.15,14.1,14.11,634400.0,11.1451,11.1767,11.1372,11.1451,634400.0
2007-07-30 13:30:00,14.12,14.2,14.08,14.19,1042800.0,11.153,11.2161,11.1214,11.2083,1042800.0
2007-07-30 14:00:00,14.19,14.19,14.11,14.12,1538800.0,11.2083,11.2083,11.1451,11.153,1538800.0
2007-07-30 14:30:00,14.12,14.18,14.1,14.15,2268400.0,11.153,11.2004,11.1372,11.1767,2268400.0
2007-07-30 15:00:00,14.15,14.2,14.13,14.18,1931600.0,11.1767,11.2161,11.1609,11.2004,1931600.0
2007-07-30 15:30:00,14.18,14.23,14.18,14.19,1610000.0,11.2004,11.2398,11.2004,11.2083,1610000.0
2007-07-31 09:30:00,14.02,14.41,14.02,14.29,2816400.0,11.074,11.382,11.074,11.2872,2816400.0
2007-07-31 10:00:00,14.29,14.4,14.29,14.33,1497600.0,11.2872,11.3741,11.2872,11.3188,1497600.0
2007-07-31 10:30:00,14.33,14.38,14.3,14.33,1396400.0,11.3188,11.3583,11.2951,11.3188,1396400.0
2007-07-31 11:00:00,14.34,14.34,14.18,14.21,1309200.0,11.3267,11.3267,11.2004,11.224,1309200.0
2007-07-31 11:30:00,14.21,14.27,14.2,14.26,921200.0,11.224,11.2714,11.2161,11.2635,921200.0
2007-07-31 12:00:00,14.27,14.28,14.23,14.26,761600.0,11.2714,11.2793,11.2398,11.2635,761600.0
2007-07-31 12:30:00,14.27,14.28,14.23,14.28,1044000.0,11.2714,11.2793,11.2398,11.2793,1044000.0
2007-07-31 13:00:00,14.28,14.31,14.23,14.26,1169200.0,11.2793,11.303,11.2398,11.2635,1169200.0
2007-07-31 13:30:00,14.26,14.26,14.15,14.24,700800.0,11.2635,11.2635,11.1767,11.2477,700800.0
2007-07-31 14:00:00,14.24,14.25,14.13,14.13,903200.0,11.2477,11.2556,11.1609,11.1609,903200.0
2007-07-31 14:30:00,14.13,14.13,14.05,14.11,1581600.0,11.1609,11.1609,11.0977,11.1451,1581600.0
2007-07-31 15:00:00,14.11,14.22,14.1,14.2,1641200.0,11.1451,11.2319,11.1372,11.2161,1641200.0
2007-07-31 15:30:00,14.2,14.23,14.08,14.1,3011600.0,11.2161,11.2398,11.1214,11.1372,3011600.0
2007-08-01 09:30:00,14.3,14.31,14.08,14.14,2005600.0,11.2951,11.303,11.1214,11.1688,2005600.0
2007-08-01 10:00:00,14.14,14.29,14.1,14.15,1774800.0,11.1688,11.2872,11.1372,11.1767,1774800.0
2007-08-01 10:30:00,14.15,14.24,14.13,14.17,1674400.0,11.1767,11.2477,11.1609,11.1925,1674400.0
2007-08-01 11:00:00,14.17,14.28,14.12,14.21,1409200.0,11.1925,11.2793,11.153,11.224,1409200.0
2007-08-01 11:30:00,14.21,14.27,14.2,14.24,1024400.0,11.224,11.2714,11.2161,11.2477,1024400.0
2007-08-01 12:00:00,14.24,14.24,14.17,14.2,1252400.0,11.2477,11.2477,11.1925,11.2161,1252400.0
2007-08-01 12:30:00,14.2,14.22,14.09,14.12,1024800.0,11.2161,11.2319,11.1293,11.153,1024800.0
2007-08-01 13:00:00,14.12,14.12,14.05,14.08,982800.0,11.153,11.153,11.0977,11.1214,982800.0
2007-08-01 13:30:00,14.08,14.15,14.07,14.13,995600.0,11.1214,11.1767,11.1135,11.1609,995600.0
2007-08-01 14:00:00,14.13,14.17,14.08,14.09,1359600.0,11.1609,11.1925,11.1214,11.1293,1359600.0
2007-08-01 14:30:00,14.09,14.1,14.01,14.05,1724400.0,11.1293,11.1372,11.0661,11.0977,1724400.0
2007-08-01 15:00:00,14.04,14.08,13.99,14.02,2027600.0,11.0898,11.1214,11.0503,11.074,2027600.0
2007-08-01 15:30:00,14.02,14.27,14.01,14.26,3712000.0,11.074,11.2714,11.0661,11.2635,3712000.0
2007-08-02 09:30:00,14.31,14.31,14.13,14.17,1049600.0,11.303,11.303,11.1609,11.1925,1049600.0
2007-08-02 10:00:00,14.17,14.19,14.15,14.19,1011200.0,11.1925,11.2083,11.1767,11.2083,1011200.0
2007-08-02 10:30:00,14.19,14.19,14.12,14.12,567200.0,11.2083,11.2083,11.153,11.153,567200.0
2007-08-02 11:00:00,14.12,14.18,14.07,14.18,731600.0,11.153,11.2004,11.1135,11.2004,731600.0
2007-08-02 11:30:00,14.18,14.19,14.14,14.18,650400.0,11.2004,11.2083,11.1688,11.2004,650400.0
2007-08-02 12:00:00,14.18,14.19,14.15,14.17,1423600.0,11.2004,11.2083,11.1767,11.1925,1423600.0
2007-08-02 12:30:00,14.17,14.18,14.16,14.16,720400.0,11.1925,11.2004,11.1846,11.1846,720400.0
2007-08-02 13:00:00,14.16,14.17,14.11,14.12,646400.0,11.1846,11.1925,11.1451,11.153,646400.0
2007-08-02 13:30:00,14.13,14.17,14.12,14.15,1233200.0,11.1609,11.1925,11.153,11.1767,1233200.0
2007-08-02 14:00:00,14.14,14.2,14.11,14.12,822800.0,11.1688,11.2161,11.1451,11.153,822800.0
2007-08-02 14:30:00,14.12,14.15,14.09,14.12,708800.0,11.153,11.1767,11.1293,11.153,708800.0
2007-08-02 15:00:00,14.12,14.22,14.1,14.21,2210000.0,11.153,11.2319,11.1372,11.224,2210000.0
2007-08-02 15:30:00,14.21,14.24,14.18,14.22,1672800.0,11.224,11.2477,11.2004,11.2319,1672800.0
2007-08-03 09:30:00,14.03,14.25,14.03,14.17,1026800.0,11.0819,11.2556,11.0819,11.1925,1026800.0
2007-08-03 10:00:00,14.16,14.24,14.03,14.21,782800.0,11.1846,11.2477,11.0819,11.224,782800.0
2007-08-03 10:30:00,14.22,14.24,14.15,14.22,1868000.0,11.2319,11.2477,11.1767,11.2319,1868000.0
2007-08-03 11:00:00,14.22,14.31,14.22,14.29,877600.0,11.2319,11.303,11.2319,11.2872,877600.0
2007-08-03 11:30:00,14.29,14.35,14.23,14.3,1272800.0,11.2872,11.3346,11.2398,11.2951,1272800.0
2007-08-03 12:00:00,14.3,14.37,14.28,14.33,776000.0,11.2951,11.3504,11.2793,11.3188,776000.0
2007-08-03 12:30:00,14.33,14.35,14.25,14.27,655600.0,11.3188,11.3346,11.2556,11.2714,655600.0
2007-08-03 13:00:00,14.27,14.3,14.26,14.27,557200.0,11.2714,11.2951,11.2635,11.2714,557200.0
2007-08-03 13:30:00,14.27,14.31,14.23,14.3,853200.0,11.2714,11.303,11.2398,11.2951,853200.0
2007-08-03 14:00:00,14.3,14.34,14.24,14.24,2051200.0,11.2951,11.3267,11.2477,11.2477,2051200.0
2007-08-03 14:30:00,14.24,14.32,14.24,14.26,1160400.0,11.2477,11.3109,11.2477,11.2635,1160400.0
2007-08-03 15:00:00,14.26,14.27,14.18,14.21,1885200.0,11.2635,11.2714,11.2004,11.224,1885200.0
2007-08-03 15:30:00,14.21,14.24,14.13,14.14,2733600.0,11.224,11.2477,11.1609,11.1688,2733600.0
2007-08-06 09:30:00,13.96,14.24,13.96,14.14,1062400.0,11.0266,11.2477,11.0266,11.1688,1062400.0
2007-08-06 10:00:00,14.14,14.19,14.06,14.14,787600.0,11.1688,11.2083,11.1056,11.1688,787600.0
2007-08-06 10:30:00,14.13,14.18,14.07,14.13,911200.0,11.1609,11.2004,11.1135,11.1609,911200.0
2007-08-06 11:00:00,14.13,14.3,14.12,14.27,1295200.0,11.1609,11.2951,11.153,11.2714,1295200.0
2007-08-06 11:30:00,14.27,14.33,14.23,14.25,1512800.0,11.2714,11.3188,11.2398,11.2556,1512800.0
2007-08-06 12:00:00,14.25,14.29,14.22,14.26,963600.0,11.2556,11.2872,11.2319,11.2635,963600.0
2007-08-06 12:30:00,14.26,14.36,14.26,14.33,974800.0,11.2635,11.3425,11.2635,11.3188,974800.0
2007-08-06 13:00:00,14.33,14.36,14.23,14.23,978000.0,11.3188,11.3425,11.2398,11.2398,978000.0
2007-08-06 13:30:00,14.23,14.24,14.2,14.21,406400.0,11.2398,11.2477,11.2161,11.224,406400.0
2007-08-06 14:00:00,14.21,14.27,14.19,14.24,1058000.0,11.224,11.2714,11.2083,11.2477,1058000.0
2007-08-06 14:30:00,14.25,14.3,14.23,14.29,1386000.0,11.2556,11.2951,11.2398,11.2872,1386000.0
2007-08-06 15:00:00,14.29,14.39,14.28,14.33,1095200.0,11.2872,11.3662,11.2793,11.3188,1095200.0
2007-08-06 15:30:00,14.34,14.4,14.28,14.37,1558800.0,11.3267,11.3741,11.2793,11.3504,1558800.0
2007-08-07 09:30:00,14.26,14.37,14.21,14.36,986000.0,11.2635,11.3504,11.224,11.3425,986000.0
2007-08-07 10:00:00,14.35,14.47,14.35,14.38,1407200.0,11.3346,11.4294,11.3346,11.3583,1407200.0
2007-08-07 10:30:00,14.38,14.49,14.37,14.41,1079200.0,11.3583,11.4452,11.3504,11.382,1079200.0
2007-08-07 11:00:00,14.41,14.43,14.37,14.43,654000.0,11.382,11.3978,11.3504,11.3978,654000.0
2007-08-07 11:30:00,14.44,14.5,14.41,14.47,725600.0,11.4057,11.4531,11.382,11.4294,725600.0
2007-08-07 12:00:00,14.47,14.52,14.46,14.47,683600.0,11.4294,11.4689,11.4215,11.4294,683600.0
2007-08-07 12:30:00,14.47,14.48,14.36,14.36,542400.0,11.4294,11.4373,11.3425,11.3425,542400.0
2007-08-07 13:00:00,14.36,14.49,14.36,14.47,900400.0,11.3425,11.4452,11.3425,11.4294,900400.0
2007-08-07 13:30:00,14.47,14.52,14.47,14.51,559600.0,11.4294,11.4689,11.4294,11.461,559600.0
2007-08-07 14:00:00,14.51,14.56,14.36,14.46,1424000.0,11.461,11.5005,11.3425,11.4215,1424000.0
2007-08-07 14:30:00,14.46,14.56,14.38,14.54,1778000.0,11.4215,11.5005,11.3583,11.4847,1778000.0
2007-08-07 15:00:00,14.55,14.65,14.53,14.57,1934000.0,11.4926,11.5716,11.4768,11.5084,1934000.0
2007-08-07 15:30:00,14.58,14.66,14.49,14.53,2148000.0,11.5163,11.5795,11.4452,11.4768,2148000.0
2007-08-08 09:30:00,14.44,14.51,14.29,14.5,2133200.0,11.4057,11.461,11.2872,11.4531,2133200.0
2007-08-08 10:00:00,14.5,14.59,14.49,14.57,1043600.0,11.4531,11.5242,11.4452,11.5084,1043600.0
2007-08-08 10:30:00,14.57,14.57,14.4,14.41,1196800.0,11.5084,11.5084,11.3741,11.382,1196800.0
2007-08-08 11:00:00,14.41,14.41,14.22,14.27,1373200.0,11.382,11.382,11.2319,11.2714,1373200.0
2007-08-08 11:30:00,14.27,14.3,14.22,14.24,1122000.0,11.2714,11.2951,11.2319,11.2477,1122000.0
2007-08-08 12:00:00,14.24,14.29,14.18,14.23,1324400.0,11.2477,11.2872,11.2004,11.2398,1324400.0
2007-08-08 12:30:00,14.23,14.3,14.21,14.28,880400.0,11.2398,11.2951,11.224,11.2793,880400.0
2007-08-08 13:00:00,14.28,14.28,14.23,14.27,634800.0,11.2793,11.2793,11.2398,11.2714,634800.0
2007-08-08 13:30:00,14.28,14.32,14.23,14.24,975200.0,11.2793,11.3109,11.2398,11.2477,975200.0
2007-08-08 14:00:00,14.24,14.25,14.18,14.18,820800.0,11.2477,11.2556,11.2004,11.2004,820800.0
2007-08-08 14:30:00,14.19,14.2,14.09,14.1,1077200.0,11.2083,11.2161,11.1293,11.1372,1077200.0
2007-08-08 15:00:00,14.09,14.11,13.99,14.01,2305200.0,11.1293,11.1451,11.0503,11.0661,2305200.0
2007-08-08 15:30:00,14.01,14.17,13.97,14.16,2515600.0,11.0661,11.1925,11.0345,11.1846,2515600.0
2007-08-09 09:30:00,13.94,14.0,13.76,13.87,1736400.0,11.0108,11.0582,10.8686,10.9555,1736400.0
2007-08-09 10:00:00,13.87,13.95,13.77,13.79,1687600.0,10.9555,11.0187,10.8765,10.8923,1687600.0
2007-08-09 10:30:00,13.79,13.8,13.4,13.43,3112400.0,10.8923,10.9002,10.5843,10.6079,3112400.0
2007-08-09 11:00:00,13.43,13.58,13.41,13.55,3257200.0,10.6079,10.7264,10.5922,10.7027,3257200.0
2007-08-09 11:30:00,13.55,13.56,13.28,13.34,2284800.0,10.7027,10.7106,10.4895,10.5369,2284800.0
2007-08-09 12:00:00,13.33,13.37,13.22,13.23,2835200.0,10.529,10.5606,10.4421,10.45,2835200.0
2007-08-09 12:30:00,13.23,13.24,13.07,13.09,2131600.0,10.45,10.4579,10.3236,10.3394,2131600.0
2007-08-09 13:00:00,13.09,13.3,13.05,13.3,2788800.0,10.3394,10.5053,10.3078,10.5053,2788800.0
2007-08-09 13:30:00,13.3,13.38,13.22,13.37,2823200.0,10.5053,10.5685,10.4421,10.5606,2823200.0
2007-08-09 14:00:00,13.37,13.77,13.36,13.59,3199600.0,10.5606,10.8765,10.5527,10.7343,3199600.0
2007-08-09 14:30:00,13.59,13.6,13.37,13.37,1798800.0,10.7343,10.7422,10.5606,10.5606,1798800.0
2007-08-09 15:00:00,13.38,13.71,13.37,13.5,2812000.0,10.5685,10.8291,10.5606,10.6632,2812000.0
2007-08-09 15:30:00,13.5,13.59,13.43,13.5,3352000.0,10.6632,10.7343,10.6079,10.6632,3352000.0
2007-08-10 09:30:00,13.25,13.43,13.0,13.42,2080000.0,10.4658,10.6079,10.2683,10.6001,2080000.0
2007-08-10 10:00:00,13.42,13.51,13.38,13.48,1742800.0,10.6001,10.6711,10.5685,10.6474,1742800.0
2007-08-10 10:30:00,13.48,13.54,13.39,13.53,1740800.0,10.6474,10.6948,10.5764,10.6869,1740800.0
2007-08-10 11:00:00,13.54,13.75,13.54,13.7,1224400.0,10.6948,10.8607,10.6948,10.8212,1224400.0
2007-08-10 11:30:00,13.69,13.89,13.65,13.88,1419200.0,10.8133,10.9713,10.7817,10.9634,1419200.0
2007-08-10 12:00:00,13.88,13.99,12.63,13.88,1984400.0,10.9634,11.0503,9.9761,10.9634,1984400.0
2007-08-10 12:30:00,13.88,13.89,13.74,13.74,736400.0,10.9634,10.9713,10.8528,10.8528,736400.0
2007-08-10 13:00:00,13.74,13.8,13.71,13.76,1008800.0,10.8528,10.9002,10.8291,10.8686,1008800.0
2007-08-10 13:30:00,13.75,13.86,13.75,13.86,867200.0,10.8607,10.9476,10.8607,10.9476,867200.0
2007-08-10 14:00:00,13.87,14.01,13.84,14.0,1372800.0,10.9555,11.0661,10.9318,11.0582,1372800.0
2007-08-10 14:30:00,14.0,14.03,13.88,13.9,1641200.0,11.0582,11.0819,10.9634,10.9792,1641200.0
2007-08-10 15:00:00,13.9,13.99,13.84,13.88,1711600.0,10.9792,11.0503,10.9318,10.9634,1711600.0
2007-08-10 15:30:00,13.88,14.01,13.86,13.97,3184800.0,10.9634,11.0661,10.9476,11.0345,3184800.0
2007-08-13 09:30:00,14.03,14.14,14.0,14.12,1107600.0,11.0819,11.1688,11.0582,11.153,1107600.0
2007-08-13 10:00:00,14.12,14.12,13.97,14.1,1580800.0,11.153,11.153,11.0345,11.1372,1580800.0
2007-08-13 10:30:00,14.1,14.18,14.09,14.13,827600.0,11.1372,11.2004,11.1293,11.1609,827600.0
2007-08-13 11:00:00,14.14,14.29,14.13,14.29,873600.0,11.1688,11.2872,11.1609,11.2872,873600.0
2007-08-13 11:30:00,14.29,14.43,14.22,14.22,1164400.0,11.2872,11.3978,11.2319,11.2319,1164400.0
2007-08-13 12:00:00,14.23,14.23,14.1,14.11,666000.0,11.2398,11.2398,11.1372,11.1451,666000.0
2007-08-13 12:30:00,14.11,14.18,14.1,14.17,469200.0,11.1451,11.2004,11.1372,11.1925,469200.0
2007-08-13 13:00:00,14.18,14.18,14.1,14.13,844000.0,11.2004,11.2004,11.1372,11.1609,844000.0
2007-08-13 13:30:00,14.13,14.19,14.13,14.18,471600.0,11.1609,11.2083,11.1609,11.2004,471600.0
2007-08-13 14:00:00,14.17,14.27,14.15,14.24,676000.0,11.1925,11.2714,11.1767,11.2477,676000.0
2007-08-13 14:30:00,14.24,14.26,14.19,14.2,612000.0,11.2477,11.2635,11.2083,11.2161,612000.0
2007-08-13 15:00:00,14.2,14.22,14.03,14.11,1589600.0,11.2161,11.2319,11.0819,11.1451,1589600.0
2007-08-13 15:30:00,14.11,14.12,13.99,14.04,2016800.0,11.1451,11.153,11.0503,11.0898,2016800.0
2007-08-14 09:30:00,14.04,14.2,13.84,13.96,822000.0,11.0898,11.2161,10.9318,11.0266,822000.0
2007-08-14 10:00:00,13.96,13.96,13.66,13.68,1134400.0,11.0266,11.0266,10.7896,10.8054,1134400.0
2007-08-14 10:30:00,13.68,13.74,13.65,13.67,698400.0,10.8054,10.8528,10.7817,10.7975,698400.0
2007-08-14 11:00:00,13.67,13.77,13.65,13.73,717600.0,10.7975,10.8765,10.7817,10.8449,717600.0
2007-08-14 11:30:00,13.73,13.83,13.73,13.83,636000.0,10.8449,10.9239,10.8449,10.9239,636000.0
2007-08-14 12:00:00,13.82,13.82,13.72,13.72,948000.0,10.916,10.916,10.837,10.837,948000.0
2007-08-14 12:30:00,13.71,13.83,13.7,13.82,586000.0,10.8291,10.9239,10.8212,10.916,586000.0
2007-08-14 13:00:00,13.82,13.82,13.73,13.76,450800.0,10.916,10.916,10.8449,10.8686,450800.0
2007-08-14 13:30:00,13.76,13.8,13.69,13.75,445200.0,10.8686,10.9002,10.8133,10.8607,445200.0
2007-08-14 14:00:00,13.76,13.77,13.72,13.74,645600.0,10.8686,10.8765,10.837,10.8528,645600.0
2007-08-14 14:30:00,13.74,13.74,13.65,13.68,888000.0,10.8528,10.8528,10.7817,10.8054,888000.0
2007-08-14 15:00:00,13.68,13.82,13.67,13.78,1311200.0,10.8054,10.916,10.7975,10.8844,1311200.0
2007-08-14 15:30:00,13.78,13.78,13.65,13.66,2250000.0,10.8844,10.8844,10.7817,10.7896,2250000.0
2007-08-15 09:30:00,13.58,13.67,13.47,13.56,1237200.0,10.7264,10.7975,10.6395,10.7106,1237200.0
2007-08-15 10:00:00,13.57,13.81,13.54,13.79,786000.0,10.7185,10.9081,10.6948,10.8923,786000.0
2007-08-15 10:30:00,13.78,13.78,13.63,13.67,694800.0,10.8844,10.8844,10.7659,10.7975,694800.0
2007-08-15 11:00:00,13.67,13.72,13.65,13.7,428800.0,10.7975,10.837,10.7817,10.8212,428800.0
2007-08-15 11:30:00,13.69,13.7,13.48,13.52,739600.0,10.8133,10.8212,10.6474,10.679,739600.0
2007-08-15 12:00:00,13.52,13.58,13.5,13.58,337600.0,10.679,10.7264,10.6632,10.7264,337600.0
2007-08-15 12:30:00,13.57,13.59,13.51,13.56,344000.0,10.7185,10.7343,10.6711,10.7106,344000.0
2007-08-15 13:00:00,13.55,13.59,13.52,13.58,558000.0,10.7027,10.7343,10.679,10.7264,558000.0
2007-08-15 13:30:00,13.58,13.71,13.58,13.63,626000.0,10.7264,10.8291,10.7264,10.7659,626000.0
2007-08-15 14:00:00,13.63,13.63,13.51,13.53,835200.0,10.7659,10.7659,10.6711,10.6869,835200.0
2007-08-15 14:30:00,13.54,13.56,13.47,13.54,586000.0,10.6948,10.7106,10.6395,10.6948,586000.0
2007-08-15 15:00:00,13.54,13.56,13.45,13.45,950800.0,10.6948,10.7106,10.6237,10.6237,950800.0
2007-08-15 15:30:00,13.45,13.52,13.36,13.4,2224000.0,10.6237,10.679,10.5527,10.5843,2224000.0
2007-08-16 09:30:00,13.26,13.27,13.11,13.19,2129600.0,10.4737,10.4816,10.3552,10.4184,2129600.0
2007-08-16 10:00:00,13.19,13.21,13.13,13.14,1078800.0,10.4184,10.4342,10.371,10.3789,1078800.0
2007-08-16 10:30:00,13.14,13.36,13.14,13.29,1078800.0,10.3789,10.5527,10.3789,10.4974,1078800.0
2007-08-16 11:00:00,13.29,13.37,13.27,13.27,1371600.0,10.4974,10.5606,10.4816,10.4816,1371600.0
2007-08-16 11:30:00,13.28,13.28,13.15,13.2,860000.0,10.4895,10.4895,10.3868,10.4263,860000.0
2007-08-16 12:00:00,13.19,13.27,13.1,13.24,1050000.0,10.4184,10.4816,10.3473,10.4579,1050000.0
2007-08-16 12:30:00,13.24,13.3,13.15,13.24,1054800.0,10.4579,10.5053,10.3868,10.4579,1054800.0
2007-08-16 13:00:00,13.24,13.34,13.18,13.31,856800.0,10.4579,10.5369,10.4105,10.5132,856800.0
2007-08-16 13:30:00,13.31,13.38,13.24,13.34,883600.0,10.5132,10.5685,10.4579,10.5369,883600.0
2007-08-16 14:00:00,13.35,13.45,13.28,13.39,833600.0,10.5448,10.6237,10.4895,10.5764,833600.0
2007-08-16 14:30:00,13.39,13.4,13.27,13.33,760800.0,10.5764,10.5843,10.4816,10.529,760800.0
2007-08-16 15:00:00,13.35,13.39,13.15,13.38,928000.0,10.5448,10.5764,10.3868,10.5685,928000.0
2007-08-16 15:30:00,13.37,13.4,13.23,13.32,3769600.0,10.5606,10.5843,10.45,10.5211,3769600.0
2007-08-17 09:30:00,13.6,13.87,13.17,13.52,2410800.0,10.7422,10.9555,10.4026,10.679,2410800.0
2007-08-17 10:00:00,13.52,13.68,13.5,13.55,836400.0,10.679,10.8054,10.6632,10.7027,836400.0
2007-08-17 10:30:00,13.55,13.55,13.34,13.45,978800.0,10.7027,10.7027,10.5369,10.6237,978800.0
2007-08-17 11:00:00,13.44,13.55,13.41,13.48,619200.0,10.6158,10.7027,10.5922,10.6474,619200.0
2007-08-17 11:30:00,13.48,13.65,13.46,13.65,604000.0,10.6474,10.7817,10.6316,10.7817,604000.0
2007-08-17 12:00:00,13.65,13.72,13.63,13.7,526000.0,10.7817,10.837,10.7659,10.8212,526000.0
2007-08-17 12:30:00,13.7,13.7,13.6,13.63,421200.0,10.8212,10.8212,10.7422,10.7659,421200.0
2007-08-17 13:00:00,13.63,13.77,13.63,13.72,498000.0,10.7659,10.8765,10.7659,10.837,498000.0
2007-08-17 13:30:00,13.72,13.74,13.67,13.68,519200.0,10.837,10.8528,10.7975,10.8054,519200.0
2007-08-17 14:00:00,13.68,13.68,13.61,13.61,564000.0,10.8054,10.8054,10.7501,10.7501,564000.0
2007-08-17 14:30:00,13.61,13.63,13.58,13.61,577200.0,10.7501,10.7659,10.7264,10.7501,577200.0
2007-08-17 15:00:00,13.61,13.68,13.6,13.64,1346000.0,10.7501,10.8054,10.7422,10.7738,1346000.0
2007-08-17 15:30:00,13.64,13.69,13.57,13.61,2032400.0,10.7738,10.8133,10.7185,10.7501,2032400.0
2007-08-20 09:30:00,13.63,13.74,13.53,13.66,1187200.0,10.7659,10.8528,10.6869,10.7896,1187200.0
2007-08-20 10:00:00,13.65,13.7,13.6,13.68,930800.0,10.7817,10.8212,10.7422,10.8054,930800.0
2007-08-20 10:30:00,13.67,13.68,13.62,13.63,448400.0,10.7975,10.8054,10.758,10.7659,448400.0
2007-08-20 11:00:00,13.63,13.73,13.63,13.67,442000.0,10.7659,10.8449,10.7659,10.7975,442000.0
2007-08-20 11:30:00,13.67,13.7,13.6,13.6,517200.0,10.7975,10.8212,10.7422,10.7422,517200.0
2007-08-20 12:00:00,13.6,13.61,13.5,13.59,340000.0,10.7422,10.7501,10.6632,10.7343,340000.0
2007-08-20 12:30:00,13.6,13.6,13.52,13.52,594800.0,10.7422,10.7422,10.679,10.679,594800.0
2007-08-20 13:00:00,13.53,13.59,13.51,13.56,312800.0,10.6869,10.7343,10.6711,10.7106,312800.0
2007-08-20 13:30:00,13.56,13.61,13.54,13.58,491200.0,10.7106,10.7501,10.6948,10.7264,491200.0
2007-08-20 14:00:00,13.58,13.63,13.55,13.6,532800.0,10.7264,10.7659,10.7027,10.7422,532800.0
2007-08-20 14:30:00,13.6,13.65,13.58,13.6,629600.0,10.7422,10.7817,10.7264,10.7422,629600.0
2007-08-20 15:00:00,13.6,13.64,13.57,13.61,686400.0,10.7422,10.7738,10.7185,10.7501,686400.0
2007-08-20 15:30:00,13.61,13.61,13.56,13.6,1263200.0,10.7501,10.7501,10.7106,10.7422,1263200.0
2007-08-21 09:30:00,13.63,13.66,13.61,13.64,1056000.0,10.7659,10.7896,10.7501,10.7738,1056000.0
2007-08-21 10:00:00,13.64,13.71,13.63,13.65,815200.0,10.7738,10.8291,10.7659,10.7817,815200.0
2007-08-21 10:30:00,13.64,13.67,13.63,13.65,685600.0,10.7738,10.7975,10.7659,10.7817,685600.0
2007-08-21 11:00:00,13.65,13.66,13.53,13.56,1128000.0,10.7817,10.7896,10.6869,10.7106,1128000.0
2007-08-21 11:30:00,13.56,13.6,13.54,13.59,722800.0,10.7106,10.7422,10.6948,10.7343,722800.0
2007-08-21 12:00:00,13.59,13.63,13.57,13.62,617200.0,10.7343,10.7659,10.7185,10.758,617200.0
2007-08-21 12:30:00,13.62,13.62,13.43,13.46,940800.0,10.758,10.758,10.6079,10.6316,940800.0
2007-08-21 13:00:00,13.46,13.55,13.43,13.54,612000.0,10.6316,10.7027,10.6079,10.6948,612000.0
2007-08-21 13:30:00,13.54,13.59,13.53,13.55,350000.0,10.6948,10.7343,10.6869,10.7027,350000.0
2007-08-21 14:00:00,13.54,13.58,13.51,13.52,500800.0,10.6948,10.7264,10.6711,10.679,500800.0
2007-08-21 14:30:00,13.52,13.54,13.49,13.51,615200.0,10.679,10.6948,10.6553,10.6711,615200.0
2007-08-21 15:00:00,13.51,13.57,13.51,13.55,881200.0,10.6711,10.7185,10.6711,10.7027,881200.0
2007-08-21 15:30:00,13.56,13.57,13.5,13.53,1311600.0,10.7106,10.7185,10.6632,10.6869,1311600.0
2007-08-22 09:30:00,13.59,13.75,13.59,13.71,663600.0,10.7343,10.8607,10.7343,10.8291,663600.0
2007-08-22 10:00:00,13.71,13.72,13.64,13.67,598000.0,10.8291,10.837,10.7738,10.7975,598000.0
2007-08-22 10:30:00,13.67,13.71,13.66,13.69,488000.0,10.7975,10.8291,10.7896,10.8133,488000.0
2007-08-22 11:00:00,13.69,13.72,13.64,13.67,476400.0,10.8133,10.837,10.7738,10.7975,476400.0
2007-08-22 11:30:00,13.67,13.69,13.65,13.67,383600.0,10.7975,10.8133,10.7817,10.7975,383600.0
2007-08-22 12:00:00,13.68,13.74,13.67,13.69,477200.0,10.8054,10.8528,10.7975,10.8133,477200.0
2007-08-22 12:30:00,13.69,13.7,13.63,13.68,515600.0,10.8133,10.8212,10.7659,10.8054,515600.0
2007-08-22 13:00:00,13.68,13.69,13.61,13.62,352000.0,10.8054,10.8133,10.7501,10.758,352000.0
2007-08-22 13:30:00,13.63,13.7,13.61,13.7,318000.0,10.7659,10.8212,10.7501,10.8212,318000.0
2007-08-22 14:00:00,13.7,13.71,13.55,13.55,912800.0,10.8212,10.8291,10.7027,10.7027,912800.0
2007-08-22 14:30:00,13.56,13.56,13.46,13.49,1424800.0,10.7106,10.7106,10.6316,10.6553,1424800.0
2007-08-22 15:00:00,13.49,13.58,13.48,13.56,767600.0,10.6553,10.7264,10.6474,10.7106,767600.0
2007-08-22 15:30:00,13.56,13.6,13.52,13.54,1491600.0,10.7106,10.7422,10.679,10.6948,1491600.0
2007-08-23 09:30:00,13.62,13.69,13.61,13.62,1094400.0,10.758,10.8133,10.7501,10.758,1094400.0
2007-08-23 10:00:00,13.62,13.65,13.58,13.6,618000.0,10.758,10.7817,10.7264,10.7422,618000.0
2007-08-23 10:30:00,13.61,13.65,13.59,13.64,350400.0,10.7501,10.7817,10.7343,10.7738,350400.0
2007-08-23 11:00:00,13.64,13.73,13.63,13.66,681200.0,10.7738,10.8449,10.7659,10.7896,681200.0
2007-08-23 11:30:00,13.65,13.67,13.54,13.55,682800.0,10.7817,10.7975,10.6948,10.7027,682800.0
2007-08-23 12:00:00,13.55,13.58,13.54,13.57,653600.0,10.7027,10.7264,10.6948,10.7185,653600.0
2007-08-23 12:30:00,13.57,13.58,13.48,13.5,660400.0,10.7185,10.7264,10.6474,10.6632,660400.0
2007-08-23 13:00:00,13.5,13.51,13.48,13.49,475200.0,10.6632,10.6711,10.6474,10.6553,475200.0
2007-08-23 13:30:00,13.49,13.52,13.49,13.51,573200.0,10.6553,10.679,10.6553,10.6711,573200.0
2007-08-23 14:00:00,13.51,13.54,13.5,13.51,433600.0,10.6711,10.6948,10.6632,10.6711,433600.0
2007-08-23 14:30:00,13.51,13.51,13.44,13.46,554400.0,10.6711,10.6711,10.6158,10.6316,554400.0
2007-08-23 15:00:00,13.45,13.49,13.43,13.47,964400.0,10.6237,10.6553,10.6079,10.6395,964400.0
2007-08-23 15:30:00,13.47,13.51,13.43,13.51,1160800.0,10.6395,10.6711,10.6079,10.6711,1160800.0
2007-08-24 09:30:00,13.51,13.56,13.47,13.5,622400.0,10.6711,10.7106,10.6395,10.6632,622400.0
2007-08-24 10:00:00,13.51,13.55,13.48,13.5,521200.0,10.6711,10.7027,10.6474,10.6632,521200.0
2007-08-24 10:30:00,13.5,13.52,13.49,13.51,469200.0,10.6632,10.679,10.6553,10.6711,469200.0
2007-08-24 11:00:00,13.51,13.53,13.49,13.49,489600.0,10.6711,10.6869,10.6553,10.6553,489600.0
2007-08-24 11:30:00,13.49,13.5,13.45,13.48,321600.0,10.6553,10.6632,10.6237,10.6474,321600.0
2007-08-24 12:00:00,13.48,13.5,13.46,13.49,406400.0,10.6474,10.6632,10.6316,10.6553,406400.0
2007-08-24 12:30:00,13.49,13.51,13.49,13.51,373600.0,10.6553,10.6711,10.6553,10.6711,373600.0
2007-08-24 13:00:00,13.51,13.54,13.5,13.53,558800.0,10.6711,10.6948,10.6632,10.6869,558800.0
2007-08-24 13:30:00,13.53,13.56,13.53,13.56,290400.0,10.6869,10.7106,10.6869,10.7106,290400.0
2007-08-24 14:00:00,13.55,13.58,13.52,13.53,729200.0,10.7027,10.7264,10.679,10.6869,729200.0
2007-08-24 14:30:00,13.53,13.59,13.53,13.59,381200.0,10.6869,10.7343,10.6869,10.7343,381200.0
2007-08-24 15:00:00,13.59,13.6,13.57,13.58,678000.0,10.7343,10.7422,10.7185,10.7264,678000.0
2007-08-24 15:30:00,13.57,13.6,13.53,13.53,1775200.0,10.7185,10.7422,10.6869,10.6869,1775200.0
2007-08-27 09:30:00,13.53,13.62,13.53,13.59,651200.0,10.6869,10.758,10.6869,10.7343,651200.0
2007-08-27 10:00:00,13.6,13.62,13.54,13.56,429600.0,10.7422,10.758,10.6948,10.7106,429600.0
2007-08-27 10:30:00,13.55,13.56,13.49,13.5,556000.0,10.7027,10.7106,10.6553,10.6632,556000.0
2007-08-27 11:00:00,13.51,13.54,13.47,13.49,434400.0,10.6711,10.6948,10.6395,10.6553,434400.0
2007-08-27 11:30:00,13.49,13.52,13.47,13.51,531600.0,10.6553,10.679,10.6395,10.6711,531600.0
2007-08-27 12:00:00,13.51,13.52,13.47,13.51,313600.0,10.6711,10.679,10.6395,10.6711,313600.0
2007-08-27 12:30:00,13.51,13.58,13.5,13.55,363200.0,10.6711,10.7264,10.6632,10.7027,363200.0
2007-08-27 13:00:00,13.55,13.59,13.54,13.58,287200.0,10.7027,10.7343,10.6948,10.7264,287200.0
2007-08-27 13:30:00,13.58,13.59,13.52,13.52,532000.0,10.7264,10.7343,10.679,10.679,532000.0
2007-08-27 14:00:00,13.52,13.54,13.51,13.53,479200.0,10.679,10.6948,10.6711,10.6869,479200.0
2007-08-27 14:30:00,13.53,13.56,13.5,13.5,806400.0,10.6869,10.7106,10.6632,10.6632,806400.0
2007-08-27 15:00:00,13.5,13.52,13.49,13.51,550800.0,10.6632,10.679,10.6553,10.6711,550800.0
2007-08-27 15:30:00,13.51,13.53,13.47,13.49,771200.0,10.6711,10.6869,10.6395,10.6553,771200.0
2007-08-28 09:30:00,13.47,13.55,13.44,13.47,1362400.0,10.6395,10.7027,10.6158,10.6395,1362400.0
2007-08-28 10:00:00,13.48,13.52,13.47,13.51,728000.0,10.6474,10.679,10.6395,10.6711,728000.0
2007-08-28 10:30:00,13.5,13.5,13.46,13.49,551600.0,10.6632,10.6632,10.6316,10.6553,551600.0
2007-08-28 11:00:00,13.5,13.53,13.49,13.52,449600.0,10.6632,10.6869,10.6553,10.679,449600.0
2007-08-28 11:30:00,13.52,13.53,13.47,13.5,469200.0,10.679,10.6869,10.6395,10.6632,469200.0
2007-08-28 12:00:00,13.5,13.51,13.47,13.47,374800.0,10.6632,10.6711,10.6395,10.6395,374800.0
2007-08-28 12:30:00,13.47,13.53,13.47,13.52,251600.0,10.6395,10.6869,10.6395,10.679,251600.0
2007-08-28 13:00:00,13.52,13.55,13.52,13.55,262000.0,10.679,10.7027,10.679,10.7027,262000.0
2007-08-28 13:30:00,13.55,13.6,13.55,13.59,319200.0,10.7027,10.7422,10.7027,10.7343,319200.0
2007-08-28 14:00:00,13.59,13.6,13.5,13.54,592800.0,10.7343,10.7422,10.6632,10.6948,592800.0
2007-08-28 14:30:00,13.54,13.55,13.49,13.5,475200.0,10.6948,10.7027,10.6553,10.6632,475200.0
2007-08-28 15:00:00,13.51,13.53,13.48,13.48,525200.0,10.6711,10.6869,10.6474,10.6474,525200.0
2007-08-28 15:30:00,13.48,13.48,13.33,13.4,1568400.0,10.6474,10.6474,10.529,10.5843,1568400.0
2007-08-29 09:30:00,13.48,13.61,13.47,13.51,809200.0,10.6474,10.7501,10.6395,10.6711,809200.0
2007-08-29 10:00:00,13.51,13.55,13.49,13.52,578800.0,10.6711,10.7027,10.6553,10.679,578800.0
2007-08-29 10:30:00,13.52,13.62,13.5,13.6,775600.0,10.679,10.758,10.6632,10.7422,775600.0
2007-08-29 11:00:00,13.6,13.67,13.6,13.62,620400.0,10.7422,10.7975,10.7422,10.758,620400.0
2007-08-29 11:30:00,13.62,13.71,13.6,13.7,532400.0,10.758,10.8291,10.7422,10.8212,532400.0
2007-08-29 12:00:00,13.7,13.7,13.63,13.63,354000.0,10.8212,10.8212,10.7659,10.7659,354000.0
2007-08-29 12:30:00,13.63,13.65,13.61,13.63,406000.0,10.7659,10.7817,10.7501,10.7659,406000.0
2007-08-29 13:00:00,13.63,13.65,13.6,13.61,285600.0,10.7659,10.7817,10.7422,10.7501,285600.0
2007-08-29 13:30:00,13.61,13.65,13.59,13.64,453600.0,10.7501,10.7817,10.7343,10.7738,453600.0
2007-08-29 14:00:00,13.65,13.74,13.65,13.74,606000.0,10.7817,10.8528,10.7817,10.8528,606000.0
2007-08-29 14:30:00,13.74,13.81,13.73,13.74,1020400.0,10.8528,10.9081,10.8449,10.8528,1020400.0
2007-08-29 15:00:00,13.74,13.84,13.72,13.84,816800.0,10.8528,10.9318,10.837,10.9318,816800.0
2007-08-29 15:30:00,13.84,13.86,13.83,13.86,1591200.0,10.9318,10.9476,10.9239,10.9476,1591200.0
2007-08-30 09:30:00,13.72,13.84,13.7,13.79,895600.0,10.837,10.9318,10.8212,10.8923,895600.0
2007-08-30 10:00:00,13.79,13.87,13.73,13.84,710000.0,10.8923,10.9555,10.8449,10.9318,710000.0
2007-08-30 10:30:00,13.84,13.9,13.83,13.88,527200.0,10.9318,10.9792,10.9239,10.9634,527200.0
2007-08-30 11:00:00,13.88,13.94,13.88,13.93,480800.0,10.9634,11.0108,10.9634,11.0029,480800.0
2007-08-30 11:30:00,13.94,13.97,13.92,13.97,566000.0,11.0108,11.0345,10.995,11.0345,566000.0
2007-08-30 12:00:00,13.97,13.98,13.87,13.88,454800.0,11.0345,11.0424,10.9555,10.9634,454800.0
2007-08-30 12:30:00,13.88,13.98,13.88,13.98,308800.0,10.9634,11.0424,10.9634,11.0424,308800.0
2007-08-30 13:00:00,13.98,13.98,13.95,13.96,255200.0,11.0424,11.0424,11.0187,11.0266,255200.0
2007-08-30 13:30:00,13.96,13.99,13.92,13.99,447200.0,11.0266,11.0503,10.995,11.0503,447200.0
2007-08-30 14:00:00,13.99,13.99,13.93,13.95,459600.0,11.0503,11.0503,11.0029,11.0187,459600.0
2007-08-30 14:30:00,13.95,13.95,13.86,13.9,728800.0,11.0187,11.0187,10.9476,10.9792,728800.0
2007-08-30 15:00:00,13.9,14.0,13.9,13.98,991600.0,10.9792,11.0582,10.9792,11.0424,991600.0
2007-08-30 15:30:00,13.98,13.99,13.92,13.95,1502000.0,11.0424,11.0503,10.995,11.0187,1502000.0
2007-08-31 09:30:00,14.07,14.15,14.03,14.06,917600.0,11.1135,11.1767,11.0819,11.1056,917600.0
2007-08-31 10:00:00,14.08,14.11,13.91,13.95,1205600.0,11.1214,11.1451,10.9871,11.0187,1205600.0
2007-08-31 10:30:00,13.95,14.01,13.94,13.95,496400.0,11.0187,11.0661,11.0108,11.0187,496400.0
2007-08-31 11:00:00,13.95,13.97,13.9,13.95,584000.0,11.0187,11.0345,10.9792,11.0187,584000.0
2007-08-31 11:30:00,13.95,14.05,13.95,14.03,432800.0,11.0187,11.0977,11.0187,11.0819,432800.0
2007-08-31 12:00:00,14.03,14.07,14.0,14.06,310800.0,11.0819,11.1135,11.0582,11.1056,310800.0
2007-08-31 12:30:00,14.06,14.12,14.06,14.1,424400.0,11.1056,11.153,11.1056,11.1372,424400.0
2007-08-31 13:00:00,14.1,14.13,14.09,14.12,361200.0,11.1372,11.1609,11.1293,11.153,361200.0
2007-08-31 13:30:00,14.13,14.15,14.11,14.13,452400.0,11.1609,11.1767,11.1451,11.1609,452400.0
2007-08-31 14:00:00,14.13,14.15,14.12,14.14,386000.0,11.1609,11.1767,11.153,11.1688,386000.0
2007-08-31 14:30:00,14.14,14.14,14.1,14.1,371200.0,11.1688,11.1688,11.1372,11.1372,371200.0
2007-08-31 15:00:00,14.11,14.15,14.1,14.14,554400.0,11.1451,11.1767,11.1372,11.1688,554400.0
2007-08-31 15:30:00,14.14,14.2,14.08,14.08,1156000.0,11.1688,11.2161,11.1214,11.1214,1156000.0
2007-09-04 09:30:00,14.01,14.31,13.95,14.09,1724400.0,11.0661,11.303,11.0187,11.1293,1724400.0
2007-09-04 10:00:00,14.08,14.13,14.01,14.03,587600.0,11.1214,11.1609,11.0661,11.0819,587600.0
2007-09-04 10:30:00,14.03,14.07,13.98,14.0,590000.0,11.0819,11.1135,11.0424,11.0582,590000.0
2007-09-04 11:00:00,14.0,14.01,13.98,14.0,698400.0,11.0582,11.0661,11.0424,11.0582,698400.0
2007-09-04 11:30:00,14.0,14.04,14.0,14.03,685600.0,11.0582,11.0898,11.0582,11.0819,685600.0
2007-09-04 12:00:00,14.03,14.04,14.0,14.0,1064800.0,11.0819,11.0898,11.0582,11.0582,1064800.0
2007-09-04 12:30:00,14.0,14.01,13.96,13.96,778000.0,11.0582,11.0661,11.0266,11.0266,778000.0
2007-09-04 13:00:00,13.96,14.01,13.96,13.99,774000.0,11.0266,11.0661,11.0266,11.0503,774000.0
2007-09-04 13:30:00,13.99,14.01,13.97,13.99,488000.0,11.0503,11.0661,11.0345,11.0503,488000.0
2007-09-04 14:00:00,13.99,14.02,13.97,14.01,986000.0,11.0503,11.074,11.0345,11.0661,986000.0
2007-09-04 14:30:00,14.01,14.06,14.01,14.06,903600.0,11.0661,11.1056,11.0661,11.1056,903600.0
2007-09-04 15:00:00,14.05,14.13,14.05,14.13,941200.0,11.0977,11.1609,11.0977,11.1609,941200.0
2007-09-04 15:30:00,14.13,14.13,14.05,14.09,1687200.0,11.1609,11.1609,11.0977,11.1293,1687200.0
2007-09-05 09:30:00,14.05,14.05,13.91,13.91,915600.0,11.0977,11.0977,10.9871,10.9871,915600.0
2007-09-05 10:00:00,13.91,13.91,13.81,13.86,803600.0,10.9871,10.9871,10.9081,10.9476,803600.0
2007-09-05 10:30:00,13.86,13.87,13.84,13.84,464400.0,10.9476,10.9555,10.9318,10.9318,464400.0
2007-09-05 11:00:00,13.84,13.84,13.79,13.81,448800.0,10.9318,10.9318,10.8923,10.9081,448800.0
2007-09-05 11:30:00,13.81,13.81,13.77,13.81,381600.0,10.9081,10.9081,10.8765,10.9081,381600.0
2007-09-05 12:00:00,13.81,13.88,13.8,13.85,524000.0,10.9081,10.9634,10.9002,10.9397,524000.0
2007-09-05 12:30:00,13.85,13.86,13.83,13.85,441600.0,10.9397,10.9476,10.9239,10.9397,441600.0
2007-09-05 13:00:00,13.86,13.87,13.82,13.83,621200.0,10.9476,10.9555,10.916,10.9239,621200.0
2007-09-05 13:30:00,13.83,13.85,13.81,13.83,316000.0,10.9239,10.9397,10.9081,10.9239,316000.0
2007-09-05 14:00:00,13.82,13.84,13.77,13.79,649200.0,10.916,10.9318,10.8765,10.8923,649200.0
2007-09-05 14:30:00,13.8,13.88,13.8,13.87,398400.0,10.9002,10.9634,10.9002,10.9555,398400.0
2007-09-05 15:00:00,13.87,13.9,13.85,13.88,760400.0,10.9555,10.9792,10.9397,10.9634,760400.0
2007-09-05 15:30:00,13.88,13.94,13.85,13.87,1919200.0,10.9634,11.0108,10.9397,10.9555,1919200.0
2007-09-06 09:30:00,13.81,13.97,13.81,13.94,626800.0,10.9443,11.0711,10.9443,11.0473,626800.0
2007-09-06 10:00:00,13.94,13.95,13.82,13.86,404400.0,11.0473,11.0552,10.9522,10.9839,404400.0
2007-09-06 10:30:00,13.86,13.97,13.86,13.97,592000.0,10.9839,11.0711,10.9839,11.0711,592000.0
2007-09-06 11:00:00,13.96,14.1,13.96,14.1,492000.0,11.0631,11.1741,11.0631,11.1741,492000.0
2007-09-06 11:30:00,14.1,14.13,14.06,14.08,658400.0,11.1741,11.1979,11.1424,11.1582,658400.0
2007-09-06 12:00:00,14.08,14.11,14.03,14.08,432800.0,11.1582,11.182,11.1186,11.1582,432800.0
2007-09-06 12:30:00,14.08,14.1,14.04,14.06,501600.0,11.1582,11.1741,11.1265,11.1424,501600.0
2007-09-06 13:00:00,14.06,14.09,14.03,14.07,340000.0,11.1424,11.1662,11.1186,11.1503,340000.0
2007-09-06 13:30:00,14.07,14.08,14.03,14.07,375200.0,11.1503,11.1582,11.1186,11.1503,375200.0
2007-09-06 14:00:00,14.07,14.08,14.01,14.04,552800.0,11.1503,11.1582,11.1028,11.1265,552800.0
2007-09-06 14:30:00,14.04,14.1,14.03,14.04,519200.0,11.1265,11.1741,11.1186,11.1265,519200.0
2007-09-06 15:00:00,14.05,14.08,14.0,14.0,940800.0,11.1345,11.1582,11.0948,11.0948,940800.0
2007-09-06 15:30:00,14.0,14.01,13.95,13.96,2003600.0,11.0948,11.1028,11.0552,11.0631,2003600.0
2007-09-07 09:30:00,13.77,13.79,13.63,13.68,1217200.0,10.9126,10.9284,10.8016,10.8412,1217200.0
2007-09-07 10:00:00,13.68,13.7,13.64,13.68,684400.0,10.8412,10.8571,10.8095,10.8412,684400.0
2007-09-07 10:30:00,13.68,13.69,13.63,13.66,937600.0,10.8412,10.8492,10.8016,10.8254,937600.0
2007-09-07 11:00:00,13.67,13.71,13.63,13.63,794800.0,10.8333,10.865,10.8016,10.8016,794800.0
2007-09-07 11:30:00,13.63,13.72,13.61,13.72,492000.0,10.8016,10.8729,10.7858,10.8729,492000.0
2007-09-07 12:00:00,13.72,13.72,13.68,13.72,333200.0,10.8729,10.8729,10.8412,10.8729,333200.0
2007-09-07 12:30:00,13.73,13.75,13.66,13.71,383200.0,10.8809,10.8967,10.8254,10.865,383200.0
2007-09-07 13:00:00,13.7,13.75,13.7,13.72,294000.0,10.8571,10.8967,10.8571,10.8729,294000.0
2007-09-07 13:30:00,13.71,13.72,13.65,13.68,331600.0,10.865,10.8729,10.8175,10.8412,331600.0
2007-09-07 14:00:00,13.67,13.68,13.62,13.63,524000.0,10.8333,10.8412,10.7937,10.8016,524000.0
2007-09-07 14:30:00,13.63,13.63,13.55,13.56,514800.0,10.8016,10.8016,10.7382,10.7461,514800.0
2007-09-07 15:00:00,13.56,13.65,13.55,13.61,908000.0,10.7461,10.8175,10.7382,10.7858,908000.0
2007-09-07 15:30:00,13.61,13.71,13.61,13.66,1971600.0,10.7858,10.865,10.7858,10.8254,1971600.0
2007-09-10 09:30:00,13.76,13.84,13.69,13.7,517600.0,10.9046,10.968,10.8492,10.8571,517600.0
2007-09-10 10:00:00,13.68,13.69,13.6,13.61,404800.0,10.8412,10.8492,10.7778,10.7858,404800.0
2007-09-10 10:30:00,13.61,13.64,13.54,13.64,542800.0,10.7858,10.8095,10.7303,10.8095,542800.0
2007-09-10 11:00:00,13.64,13.65,13.57,13.61,346000.0,10.8095,10.8175,10.7541,10.7858,346000.0
2007-09-10 11:30:00,13.61,13.66,13.56,13.65,292400.0,10.7858,10.8254,10.7461,10.8175,292400.0
2007-09-10 12:00:00,13.65,13.69,13.64,13.67,252000.0,10.8175,10.8492,10.8095,10.8333,252000.0
2007-09-10 12:30:00,13.68,13.69,13.62,13.65,254000.0,10.8412,10.8492,10.7937,10.8175,254000.0
2007-09-10 13:00:00,13.65,13.72,13.64,13.72,345200.0,10.8175,10.8729,10.8095,10.8729,345200.0
2007-09-10 13:30:00,13.72,13.77,13.72,13.74,384800.0,10.8729,10.9126,10.8729,10.8888,384800.0
2007-09-10 14:00:00,13.73,13.79,13.72,13.79,685600.0,10.8809,10.9284,10.8729,10.9284,685600.0
2007-09-10 14:30:00,13.79,13.83,13.77,13.83,712800.0,10.9284,10.9601,10.9126,10.9601,712800.0
2007-09-10 15:00:00,13.83,13.9,13.79,13.86,1009600.0,10.9601,11.0156,10.9284,10.9839,1009600.0
2007-09-10 15:30:00,13.86,13.86,13.77,13.77,1714800.0,10.9839,10.9839,10.9126,10.9126,1714800.0
2007-09-11 09:30:00,13.83,13.85,13.76,13.77,691200.0,10.9601,10.976,10.9046,10.9126,691200.0
2007-09-11 10:00:00,13.77,13.81,13.74,13.8,781200.0,10.9126,10.9443,10.8888,10.9363,781200.0
2007-09-11 10:30:00,13.8,13.86,13.8,13.8,398400.0,10.9363,10.9839,10.9363,10.9363,398400.0
2007-09-11 11:00:00,13.8,13.84,13.79,13.82,550800.0,10.9363,10.968,10.9284,10.9522,550800.0
2007-09-11 11:30:00,13.82,13.83,13.75,13.76,493600.0,10.9522,10.9601,10.8967,10.9046,493600.0
2007-09-11 12:00:00,13.76,13.8,13.73,13.77,362800.0,10.9046,10.9363,10.8809,10.9126,362800.0
2007-09-11 12:30:00,13.77,13.82,13.76,13.79,228800.0,10.9126,10.9522,10.9046,10.9284,228800.0
2007-09-11 13:00:00,13.79,13.8,13.77,13.79,362400.0,10.9284,10.9363,10.9126,10.9284,362400.0
2007-09-11 13:30:00,13.8,13.83,13.79,13.81,322400.0,10.9363,10.9601,10.9284,10.9443,322400.0
2007-09-11 14:00:00,13.81,13.91,13.81,13.91,351200.0,10.9443,11.0235,10.9443,11.0235,351200.0
2007-09-11 14:30:00,13.91,13.93,13.89,13.9,460400.0,11.0235,11.0394,11.0077,11.0156,460400.0
2007-09-11 15:00:00,13.9,13.91,13.85,13.87,532000.0,11.0156,11.0235,10.976,10.9918,532000.0
2007-09-11 15:30:00,13.87,13.9,13.8,13.88,818000.0,10.9918,11.0156,10.9363,10.9997,818000.0
2007-09-12 09:30:00,13.87,13.93,13.81,13.84,608800.0,10.9918,11.0394,10.9443,10.968,608800.0
2007-09-12 10:00:00,13.84,13.99,13.79,13.97,492400.0,10.968,11.0869,10.9284,11.0711,492400.0
2007-09-12 10:30:00,13.97,14.01,13.95,13.96,434800.0,11.0711,11.1028,11.0552,11.0631,434800.0
2007-09-12 11:00:00,13.95,14.01,13.95,14.0,520000.0,11.0552,11.1028,11.0552,11.0948,520000.0
2007-09-12 11:30:00,14.0,14.05,14.0,14.04,474800.0,11.0948,11.1345,11.0948,11.1265,474800.0
2007-09-12 12:00:00,14.05,14.05,13.98,13.99,452000.0,11.1345,11.1345,11.079,11.0869,452000.0
2007-09-12 12:30:00,13.99,14.04,13.99,14.03,308800.0,11.0869,11.1265,11.0869,11.1186,308800.0
2007-09-12 13:00:00,14.03,14.06,14.02,14.05,463200.0,11.1186,11.1424,11.1107,11.1345,463200.0
2007-09-12 13:30:00,14.05,14.1,14.04,14.09,663600.0,11.1345,11.1741,11.1265,11.1662,663600.0
2007-09-12 14:00:00,14.09,14.15,14.08,14.15,1631600.0,11.1662,11.2137,11.1582,11.2137,1631600.0
2007-09-12 14:30:00,14.15,14.15,14.1,14.13,631200.0,11.2137,11.2137,11.1741,11.1979,631200.0
2007-09-12 15:00:00,14.13,14.14,14.03,14.04,827200.0,11.1979,11.2058,11.1186,11.1265,827200.0
2007-09-12 15:30:00,14.03,14.04,13.99,14.01,1618000.0,11.1186,11.1265,11.0869,11.1028,1618000.0
2007-09-13 09:30:00,14.11,14.12,13.93,13.99,702000.0,11.182,11.1899,11.0394,11.0869,702000.0
2007-09-13 10:00:00,13.99,14.04,13.97,14.01,477600.0,11.0869,11.1265,11.0711,11.1028,477600.0
2007-09-13 10:30:00,14.01,14.14,14.0,14.11,650000.0,11.1028,11.2058,11.0948,11.182,650000.0
2007-09-13 11:00:00,14.11,14.18,14.09,14.18,431600.0,11.182,11.2375,11.1662,11.2375,431600.0
2007-09-13 11:30:00,14.18,14.18,14.13,14.15,350000.0,11.2375,11.2375,11.1979,11.2137,350000.0
2007-09-13 12:00:00,14.16,14.16,14.11,14.14,273600.0,11.2216,11.2216,11.182,11.2058,273600.0
2007-09-13 12:30:00,14.14,14.14,14.11,14.14,266400.0,11.2058,11.2058,11.182,11.2058,266400.0
2007-09-13 13:00:00,14.14,14.24,14.13,14.24,355200.0,11.2058,11.285,11.1979,11.285,355200.0
2007-09-13 13:30:00,14.24,14.32,14.23,14.24,579600.0,11.285,11.3484,11.2771,11.285,579600.0
2007-09-13 14:00:00,14.24,14.27,14.2,14.24,660800.0,11.285,11.3088,11.2533,11.285,660800.0
2007-09-13 14:30:00,14.24,14.28,14.23,14.26,414000.0,11.285,11.3167,11.2771,11.3009,414000.0
2007-09-13 15:00:00,14.26,14.29,14.17,14.23,1106400.0,11.3009,11.3247,11.2296,11.2771,1106400.0
2007-09-13 15:30:00,14.23,14.24,14.17,14.21,1432800.0,11.2771,11.285,11.2296,11.2613,1432800.0
2007-09-14 09:30:00,14.14,14.25,14.08,14.21,1236400.0,11.2058,11.293,11.1582,11.2613,1236400.0
2007-09-14 10:00:00,14.22,14.29,14.22,14.24,1030400.0,11.2692,11.3247,11.2692,11.285,1030400.0
2007-09-14 10:30:00,14.24,14.25,14.22,14.25,702400.0,11.285,11.293,11.2692,11.293,702400.0
2007-09-14 11:00:00,14.25,14.25,14.14,14.15,588400.0,11.293,11.293,11.2058,11.2137,588400.0
2007-09-14 11:30:00,14.15,14.2,14.15,14.19,682000.0,11.2137,11.2533,11.2137,11.2454,682000.0
2007-09-14 12:00:00,14.19,14.21,14.18,14.19,393600.0,11.2454,11.2613,11.2375,11.2454,393600.0
2007-09-14 12:30:00,14.19,14.2,14.17,14.18,398400.0,11.2454,11.2533,11.2296,11.2375,398400.0
2007-09-14 13:00:00,14.18,14.21,14.14,14.2,378400.0,11.2375,11.2613,11.2058,11.2533,378400.0
2007-09-14 13:30:00,14.21,14.25,14.17,14.21,271200.0,11.2613,11.293,11.2296,11.2613,271200.0
2007-09-14 14:00:00,14.21,14.25,14.17,14.21,427200.0,11.2613,11.293,11.2296,11.2613,427200.0
2007-09-14 14:30:00,14.2,14.21,14.17,14.21,783200.0,11.2533,11.2613,11.2296,11.2613,783200.0
2007-09-14 15:00:00,14.21,14.29,14.21,14.28,670800.0,11.2613,11.3247,11.2613,11.3167,670800.0
2007-09-14 15:30:00,14.28,14.36,14.27,14.3,1435200.0,11.3167,11.3801,11.3088,11.3326,1435200.0
2007-09-17 09:30:00,14.25,14.25,14.11,14.16,937600.0,11.293,11.293,11.182,11.2216,937600.0
2007-09-17 10:00:00,14.16,14.24,14.16,14.2,840400.0,11.2216,11.285,11.2216,11.2533,840400.0
2007-09-17 10:30:00,14.2,14.2,14.15,14.18,467200.0,11.2533,11.2533,11.2137,11.2375,467200.0
2007-09-17 11:00:00,14.18,14.19,14.15,14.15,436000.0,11.2375,11.2454,11.2137,11.2137,436000.0
2007-09-17 11:30:00,14.15,14.15,14.08,14.08,502800.0,11.2137,11.2137,11.1582,11.1582,502800.0
2007-09-17 12:00:00,14.08,14.1,14.06,14.09,420800.0,11.1582,11.1741,11.1424,11.1662,420800.0
2007-09-17 12:30:00,14.09,14.12,14.06,14.1,598800.0,11.1662,11.1899,11.1424,11.1741,598800.0
2007-09-17 13:00:00,14.1,14.1,14.06,14.08,489600.0,11.1741,11.1741,11.1424,11.1582,489600.0
2007-09-17 13:30:00,14.08,14.08,14.02,14.03,704000.0,11.1582,11.1582,11.1107,11.1186,704000.0
2007-09-17 14:00:00,14.03,14.09,14.02,14.08,514800.0,11.1186,11.1662,11.1107,11.1582,514800.0
2007-09-17 14:30:00,14.08,14.1,14.05,14.08,392400.0,11.1582,11.1741,11.1345,11.1582,392400.0
2007-09-17 15:00:00,14.08,14.15,14.06,14.09,689600.0,11.1582,11.2137,11.1424,11.1662,689600.0
2007-09-17 15:30:00,14.08,14.09,14.06,14.06,1405600.0,11.1582,11.1662,11.1424,11.1424,1405600.0
2007-09-18 09:30:00,14.18,14.34,14.1,14.31,2448400.0,11.2375,11.3643,11.1741,11.3405,2448400.0
2007-09-18 10:00:00,14.32,14.38,14.29,14.37,954800.0,11.3484,11.396,11.3247,11.3881,954800.0
2007-09-18 10:30:00,14.38,14.43,14.36,14.43,741200.0,11.396,11.4356,11.3801,11.4356,741200.0
2007-09-18 11:00:00,14.43,14.6,14.42,14.52,1363200.0,11.4356,11.5703,11.4277,11.5069,1363200.0
2007-09-18 11:30:00,14.53,14.65,14.47,14.62,808000.0,11.5149,11.61,11.4673,11.5862,808000.0
2007-09-18 12:00:00,14.62,14.64,14.47,14.51,937600.0,11.5862,11.602,11.4673,11.499,937600.0
2007-09-18 12:30:00,14.51,14.54,14.48,14.49,734000.0,11.499,11.5228,11.4752,11.4832,734000.0
2007-09-18 13:00:00,14.49,14.54,14.47,14.49,730800.0,11.4832,11.5228,11.4673,11.4832,730800.0
2007-09-18 13:30:00,14.49,14.52,14.43,14.44,907200.0,11.4832,11.5069,11.4356,11.4435,907200.0
2007-09-18 14:00:00,14.44,14.76,14.4,14.69,1938400.0,11.4435,11.6971,11.4118,11.6417,1938400.0
2007-09-18 14:30:00,14.68,14.79,14.68,14.72,1308000.0,11.6337,11.7209,11.6337,11.6654,1308000.0
2007-09-18 15:00:00,14.72,14.72,14.62,14.64,1648800.0,11.6654,11.6654,11.5862,11.602,1648800.0
2007-09-18 15:30:00,14.64,14.78,14.62,14.69,2743600.0,11.602,11.713,11.5862,11.6417,2743600.0
2007-09-19 09:30:00,14.83,15.13,14.79,15.11,4752800.0,11.7526,11.9903,11.7209,11.9745,4752800.0
2007-09-19 10:00:00,15.11,15.12,14.92,14.94,2106800.0,11.9745,11.9824,11.8239,11.8398,2106800.0
2007-09-19 10:30:00,14.94,14.97,14.84,14.92,1704800.0,11.8398,11.8636,11.7605,11.8239,1704800.0
2007-09-19 11:00:00,14.92,14.94,14.86,14.92,1389600.0,11.8239,11.8398,11.7764,11.8239,1389600.0
2007-09-19 11:30:00,14.92,14.94,14.85,14.86,1344400.0,11.8239,11.8398,11.7685,11.7764,1344400.0
2007-09-19 12:00:00,14.86,14.88,14.75,14.81,1068400.0,11.7764,11.7922,11.6892,11.7368,1068400.0
2007-09-19 12:30:00,14.81,14.83,14.69,14.75,1399200.0,11.7368,11.7526,11.6417,11.6892,1399200.0
2007-09-19 13:00:00,14.75,14.75,14.69,14.74,898400.0,11.6892,11.6892,11.6417,11.6813,898400.0
2007-09-19 13:30:00,14.74,14.75,14.69,14.69,1056800.0,11.6813,11.6892,11.6417,11.6417,1056800.0
2007-09-19 14:00:00,14.69,14.69,14.58,14.6,1621200.0,11.6417,11.6417,11.5545,11.5703,1621200.0
2007-09-19 14:30:00,14.6,14.72,14.54,14.71,1370400.0,11.5703,11.6654,11.5228,11.6575,1370400.0
2007-09-19 15:00:00,14.71,14.75,14.68,14.7,1467600.0,11.6575,11.6892,11.6337,11.6496,1467600.0
2007-09-19 15:30:00,14.69,14.7,14.61,14.64,2451600.0,11.6417,11.6496,11.5783,11.602,2451600.0
2007-09-20 09:30:00,14.68,14.68,14.46,14.53,1544800.0,11.6337,11.6337,11.4594,11.5149,1544800.0
2007-09-20 10:00:00,14.53,14.68,14.51,14.66,1019600.0,11.5149,11.6337,11.499,11.6179,1019600.0
2007-09-20 10:30:00,14.66,14.75,14.64,14.69,1100000.0,11.6179,11.6892,11.602,11.6417,1100000.0
2007-09-20 11:00:00,14.69,14.72,14.56,14.66,1058400.0,11.6417,11.6654,11.5386,11.6179,1058400.0
2007-09-20 11:30:00,14.66,14.69,14.6,14.61,573600.0,11.6179,11.6417,11.5703,11.5783,573600.0
2007-09-20 12:00:00,14.62,14.71,14.6,14.71,694800.0,11.5862,11.6575,11.5703,11.6575,694800.0
2007-09-20 12:30:00,14.7,14.7,14.6,14.62,524000.0,11.6496,11.6496,11.5703,11.5862,524000.0
2007-09-20 13:00:00,14.62,14.62,14.55,14.58,850400.0,11.5862,11.5862,11.5307,11.5545,850400.0
2007-09-20 13:30:00,14.58,14.6,14.53,14.56,634000.0,11.5545,11.5703,11.5149,11.5386,634000.0
2007-09-20 14:00:00,14.56,14.56,14.51,14.54,705200.0,11.5386,11.5386,11.499,11.5228,705200.0
2007-09-20 14:30:00,14.54,14.54,14.49,14.5,784800.0,11.5228,11.5228,11.4832,11.4911,784800.0
2007-09-20 15:00:00,14.51,14.62,14.48,14.62,1349200.0,11.499,11.5862,11.4752,11.5862,1349200.0
2007-09-20 15:30:00,14.62,14.66,14.55,14.59,2606400.0,11.5862,11.6179,11.5307,11.5624,2606400.0
2007-09-21 09:30:00,15.06,15.25,14.78,14.81,9022800.0,11.9349,12.0854,11.713,11.7368,9022800.0
2007-09-21 10:00:00,14.81,14.83,14.63,14.71,4448000.0,11.7368,11.7526,11.5941,11.6575,4448000.0
2007-09-21 10:30:00,14.71,14.74,14.67,14.68,2425200.0,11.6575,11.6813,11.6258,11.6337,2425200.0
2007-09-21 11:00:00,14.68,14.75,14.61,14.74,1808400.0,11.6337,11.6892,11.5783,11.6813,1808400.0
2007-09-21 11:30:00,14.74,14.79,14.71,14.77,1621600.0,11.6813,11.7209,11.6575,11.7051,1621600.0
2007-09-21 12:00:00,14.77,14.83,14.74,14.8,2596000.0,11.7051,11.7526,11.6813,11.7288,2596000.0
2007-09-21 12:30:00,14.8,14.84,14.8,14.83,1224400.0,11.7288,11.7605,11.7288,11.7526,1224400.0
2007-09-21 13:00:00,14.83,14.85,14.81,14.83,1194400.0,11.7526,11.7685,11.7368,11.7526,1194400.0
2007-09-21 13:30:00,14.83,14.84,14.58,14.79,1186400.0,11.7526,11.7605,11.5545,11.7209,1186400.0
2007-09-21 14:00:00,14.79,14.79,14.67,14.69,1206000.0,11.7209,11.7209,11.6258,11.6417,1206000.0
2007-09-21 14:30:00,14.69,14.71,14.5,14.54,2116400.0,11.6417,11.6575,11.4911,11.5228,2116400.0
2007-09-21 15:00:00,14.53,14.58,14.42,14.42,2512800.0,11.5149,11.5545,11.4277,11.4277,2512800.0
2007-09-21 15:30:00,14.42,14.47,14.29,14.33,4898000.0,11.4277,11.4673,11.3247,11.3564,4898000.0
2007-09-24 09:30:00,14.44,14.46,14.17,14.22,3503200.0,11.4435,11.4594,11.2296,11.2692,3503200.0
2007-09-24 10:00:00,14.22,14.32,14.21,14.31,2115200.0,11.2692,11.3484,11.2613,11.3405,2115200.0
2007-09-24 10:30:00,14.31,14.4,14.25,14.28,1734800.0,11.3405,11.4118,11.293,11.3167,1734800.0
2007-09-24 11:00:00,14.27,14.35,14.24,14.34,1564800.0,11.3088,11.3722,11.285,11.3643,1564800.0
2007-09-24 11:30:00,14.34,14.46,14.34,14.43,1482800.0,11.3643,11.4594,11.3643,11.4356,1482800.0
2007-09-24 12:00:00,14.43,14.49,14.4,14.48,1162000.0,11.4356,11.4832,11.4118,11.4752,1162000.0
2007-09-24 12:30:00,14.47,14.53,14.42,14.47,1160400.0,11.4673,11.5149,11.4277,11.4673,1160400.0
2007-09-24 13:00:00,14.47,14.5,14.4,14.4,787200.0,11.4673,11.4911,11.4118,11.4118,787200.0
2007-09-24 13:30:00,14.4,14.45,14.35,14.42,883200.0,11.4118,11.4515,11.3722,11.4277,883200.0
2007-09-24 14:00:00,14.41,14.45,14.4,14.43,966000.0,11.4198,11.4515,11.4118,11.4356,966000.0
2007-09-24 14:30:00,14.43,14.47,14.38,14.44,1060800.0,11.4356,11.4673,11.396,11.4435,1060800.0
2007-09-24 15:00:00,14.44,14.44,14.3,14.4,1742000.0,11.4435,11.4435,11.3326,11.4118,1742000.0
2007-09-24 15:30:00,14.41,14.49,14.36,14.47,2880400.0,11.4198,11.4832,11.3801,11.4673,2880400.0
2007-09-25 09:30:00,14.25,14.61,14.23,14.4,2633600.0,11.293,11.5783,11.2771,11.4118,2633600.0
2007-09-25 10:00:00,14.4,14.49,14.36,14.48,1921600.0,11.4118,11.4832,11.3801,11.4752,1921600.0
2007-09-25 10:30:00,14.48,14.56,14.47,14.54,1660400.0,11.4752,11.5386,11.4673,11.5228,1660400.0
2007-09-25 11:00:00,14.54,14.6,14.52,14.54,1216800.0,11.5228,11.5703,11.5069,11.5228,1216800.0
2007-09-25 11:30:00,14.54,14.65,14.54,14.65,1196400.0,11.5228,11.61,11.5228,11.61,1196400.0
2007-09-25 12:00:00,14.66,14.67,14.57,14.67,1343600.0,11.6179,11.6258,11.5466,11.6258,1343600.0
2007-09-25 12:30:00,14.67,14.72,14.63,14.64,1045200.0,11.6258,11.6654,11.5941,11.602,1045200.0
2007-09-25 13:00:00,14.64,14.67,14.62,14.63,640000.0,11.602,11.6258,11.5862,11.5941,640000.0
2007-09-25 13:30:00,14.63,14.71,14.63,14.71,954000.0,11.5941,11.6575,11.5941,11.6575,954000.0
2007-09-25 14:00:00,14.71,14.71,14.61,14.68,876400.0,11.6575,11.6575,11.5783,11.6337,876400.0
2007-09-25 14:30:00,14.67,14.69,14.63,14.66,829200.0,11.6258,11.6417,11.5941,11.6179,829200.0
2007-09-25 15:00:00,14.66,14.66,14.59,14.61,1354800.0,11.6179,11.6179,11.5624,11.5783,1354800.0
2007-09-25 15:30:00,14.61,14.63,14.53,14.63,2700800.0,11.5783,11.5941,11.5149,11.5941,2700800.0
2007-09-26 09:30:00,14.66,14.68,14.54,14.61,1222400.0,11.6179,11.6337,11.5228,11.5783,1222400.0
2007-09-26 10:00:00,14.6,14.64,14.59,14.63,607200.0,11.5703,11.602,11.5624,11.5941,607200.0
2007-09-26 10:30:00,14.63,14.68,14.63,14.68,568400.0,11.5941,11.6337,11.5941,11.6337,568400.0
2007-09-26 11:00:00,14.68,14.7,14.64,14.65,1022400.0,11.6337,11.6496,11.602,11.61,1022400.0
2007-09-26 11:30:00,14.65,14.65,14.56,14.57,800800.0,11.61,11.61,11.5386,11.5466,800800.0
2007-09-26 12:00:00,14.57,14.6,14.55,14.59,626800.0,11.5466,11.5703,11.5307,11.5624,626800.0
2007-09-26 12:30:00,14.59,14.6,14.58,14.6,505600.0,11.5624,11.5703,11.5545,11.5703,505600.0
2007-09-26 13:00:00,14.6,14.61,14.59,14.61,292400.0,11.5703,11.5783,11.5624,11.5783,292400.0
2007-09-26 13:30:00,14.61,14.61,14.53,14.53,828000.0,11.5783,11.5783,11.5149,11.5149,828000.0
2007-09-26 14:00:00,14.54,14.59,14.53,14.58,483200.0,11.5228,11.5624,11.5149,11.5545,483200.0
2007-09-26 14:30:00,14.58,14.59,14.55,14.57,616400.0,11.5545,11.5624,11.5307,11.5466,616400.0
2007-09-26 15:00:00,14.58,14.67,14.56,14.66,978000.0,11.5545,11.6258,11.5386,11.6179,978000.0
2007-09-26 15:30:00,14.67,14.67,14.59,14.59,1434800.0,11.6258,11.6258,11.5624,11.5624,1434800.0
2007-09-27 09:30:00,14.58,14.59,14.4,14.4,1370400.0,11.5545,11.5624,11.4118,11.4118,1370400.0
2007-09-27 10:00:00,14.4,14.45,14.33,14.42,1269600.0,11.4118,11.4515,11.3564,11.4277,1269600.0
2007-09-27 10:30:00,14.42,14.51,14.42,14.51,825600.0,11.4277,11.499,11.4277,11.499,825600.0
2007-09-27 11:00:00,14.51,14.54,14.45,14.46,725200.0,11.499,11.5228,11.4515,11.4594,725200.0
2007-09-27 11:30:00,14.46,14.5,14.46,14.46,624800.0,11.4594,11.4911,11.4594,11.4594,624800.0
2007-09-27 12:00:00,14.46,14.48,14.42,14.47,516800.0,11.4594,11.4752,11.4277,11.4673,516800.0
2007-09-27 12:30:00,14.47,14.47,14.46,14.47,370800.0,11.4673,11.4673,11.4594,11.4673,370800.0
2007-09-27 13:00:00,14.46,14.47,14.44,14.46,486400.0,11.4594,11.4673,11.4435,11.4594,486400.0
2007-09-27 13:30:00,14.46,14.51,14.44,14.51,1249200.0,11.4594,11.499,11.4435,11.499,1249200.0
2007-09-27 14:00:00,14.51,14.51,14.49,14.51,837200.0,11.499,11.499,11.4832,11.499,837200.0
2007-09-27 14:30:00,14.51,14.51,14.46,14.49,560400.0,11.499,11.499,11.4594,11.4832,560400.0
2007-09-27 15:00:00,14.49,14.58,14.49,14.57,886800.0,11.4832,11.5545,11.4832,11.5466,886800.0
2007-09-27 15:30:00,14.57,14.57,14.52,14.56,1537200.0,11.5466,11.5466,11.5069,11.5386,1537200.0
2007-09-28 09:30:00,14.52,14.7,14.52,14.7,2356800.0,11.5069,11.6496,11.5069,11.6496,2356800.0
2007-09-28 10:00:00,14.69,14.72,14.63,14.63,869200.0,11.6417,11.6654,11.5941,11.5941,869200.0
2007-09-28 10:30:00,14.64,14.64,14.56,14.62,576800.0,11.602,11.602,11.5386,11.5862,576800.0
2007-09-28 11:00:00,14.62,14.63,14.57,14.58,381200.0,11.5862,11.5941,11.5466,11.5545,381200.0
2007-09-28 11:30:00,14.57,14.6,14.5,14.52,865600.0,11.5466,11.5703,11.4911,11.5069,865600.0
2007-09-28 12:00:00,14.52,14.57,14.52,14.53,314400.0,11.5069,11.5466,11.5069,11.5149,314400.0
2007-09-28 12:30:00,14.53,14.54,14.52,14.54,382400.0,11.5149,11.5228,11.5069,11.5228,382400.0
2007-09-28 13:00:00,14.54,14.63,14.54,14.63,718800.0,11.5228,11.5941,11.5228,11.5941,718800.0
2007-09-28 13:30:00,14.63,14.67,14.63,14.66,718800.0,11.5941,11.6258,11.5941,11.6179,718800.0
2007-09-28 14:00:00,14.67,14.71,14.67,14.7,749200.0,11.6258,11.6575,11.6258,11.6496,749200.0
2007-09-28 14:30:00,14.7,14.7,14.59,14.65,948400.0,11.6496,11.6496,11.5624,11.61,948400.0
2007-09-28 15:00:00,14.65,14.69,14.59,14.68,1074000.0,11.61,11.6417,11.5624,11.6337,1074000.0
2007-09-28 15:30:00,14.68,14.71,14.64,14.65,1650800.0,11.6337,11.6575,11.602,11.61,1650800.0
2007-10-01 09:30:00,14.7,14.75,14.65,14.75,1505200.0,11.6496,11.6892,11.61,11.6892,1505200.0
2007-10-01 10:00:00,14.74,14.76,14.7,14.74,1066000.0,11.6813,11.6971,11.6496,11.6813,1066000.0
2007-10-01 10:30:00,14.74,14.81,14.74,14.78,1486000.0,11.6813,11.7368,11.6813,11.713,1486000.0
2007-10-01 11:00:00,14.78,14.81,14.76,14.78,836800.0,11.713,11.7368,11.6971,11.713,836800.0
2007-10-01 11:30:00,14.78,14.84,14.76,14.8,994000.0,11.713,11.7605,11.6971,11.7288,994000.0
2007-10-01 12:00:00,14.8,14.83,14.76,14.77,724000.0,11.7288,11.7526,11.6971,11.7051,724000.0
2007-10-01 12:30:00,14.77,14.77,14.75,14.76,432800.0,11.7051,11.7051,11.6892,11.6971,432800.0
2007-10-01 13:00:00,14.75,14.78,14.75,14.78,498000.0,11.6892,11.713,11.6892,11.713,498000.0
2007-10-01 13:30:00,14.78,14.84,14.78,14.84,661200.0,11.713,11.7605,11.713,11.7605,661200.0
2007-10-01 14:00:00,14.84,14.86,14.79,14.81,996000.0,11.7605,11.7764,11.7209,11.7368,996000.0
2007-10-01 14:30:00,14.81,14.89,14.81,14.88,1455200.0,11.7368,11.8002,11.7368,11.7922,1455200.0
2007-10-01 15:00:00,14.89,14.91,14.82,14.84,1976400.0,11.8002,11.816,11.7447,11.7605,1976400.0
2007-10-01 15:30:00,14.84,14.85,14.8,14.83,2146000.0,11.7605,11.7685,11.7288,11.7526,2146000.0
2007-10-02 09:30:00,14.82,14.9,14.73,14.88,1234800.0,11.7447,11.8081,11.6734,11.7922,1234800.0
2007-10-02 10:00:00,14.88,14.97,14.86,14.92,1061200.0,11.7922,11.8636,11.7764,11.8239,1061200.0
2007-10-02 10:30:00,14.91,14.92,14.81,14.83,497600.0,11.816,11.8239,11.7368,11.7526,497600.0
2007-10-02 11:00:00,14.82,14.85,14.78,14.81,750000.0,11.7447,11.7685,11.713,11.7368,750000.0
2007-10-02 11:30:00,14.81,14.85,14.81,14.84,579200.0,11.7368,11.7685,11.7368,11.7605,579200.0
2007-10-02 12:00:00,14.85,14.85,14.79,14.81,488000.0,11.7685,11.7685,11.7209,11.7368,488000.0
2007-10-02 12:30:00,14.8,14.81,14.79,14.8,332400.0,11.7288,11.7368,11.7209,11.7288,332400.0
2007-10-02 13:00:00,14.8,14.81,14.73,14.74,386800.0,11.7288,11.7368,11.6734,11.6813,386800.0
2007-10-02 13:30:00,14.74,14.78,14.74,14.77,336400.0,11.6813,11.713,11.6813,11.7051,336400.0
2007-10-02 14:00:00,14.77,14.78,14.74,14.76,437600.0,11.7051,11.713,11.6813,11.6971,437600.0
2007-10-02 14:30:00,14.77,14.81,14.76,14.79,490000.0,11.7051,11.7368,11.6971,11.7209,490000.0
2007-10-02 15:00:00,14.79,14.79,14.75,14.77,820800.0,11.7209,11.7209,11.6892,11.7051,820800.0
2007-10-02 15:30:00,14.78,14.81,14.77,14.81,1207200.0,11.713,11.7368,11.7051,11.7368,1207200.0
2007-10-03 09:30:00,14.7,14.93,14.7,14.92,1258400.0,11.6496,11.8319,11.6496,11.8239,1258400.0
2007-10-03 10:00:00,14.91,14.97,14.9,14.95,1623200.0,11.816,11.8636,11.8081,11.8477,1623200.0
2007-10-03 10:30:00,14.95,14.97,14.93,14.97,794400.0,11.8477,11.8636,11.8319,11.8636,794400.0
2007-10-03 11:00:00,14.97,14.97,14.95,14.95,636800.0,11.8636,11.8636,11.8477,11.8477,636800.0
2007-10-03 11:30:00,14.96,14.96,14.92,14.96,478000.0,11.8556,11.8556,11.8239,11.8556,478000.0
2007-10-03 12:00:00,14.96,14.98,14.94,14.97,645600.0,11.8556,11.8715,11.8398,11.8636,645600.0
2007-10-03 12:30:00,14.97,15.0,14.9,14.92,1445600.0,11.8636,11.8873,11.8081,11.8239,1445600.0
2007-10-03 13:00:00,14.92,14.93,14.86,14.89,513600.0,11.8239,11.8319,11.7764,11.8002,513600.0
2007-10-03 13:30:00,14.89,14.9,14.81,14.84,402000.0,11.8002,11.8081,11.7368,11.7605,402000.0
2007-10-03 14:00:00,14.84,14.88,14.81,14.84,1044400.0,11.7605,11.7922,11.7368,11.7605,1044400.0
2007-10-03 14:30:00,14.84,14.85,14.76,14.81,742800.0,11.7605,11.7685,11.6971,11.7368,742800.0
2007-10-03 15:00:00,14.81,14.84,14.77,14.8,570000.0,11.7368,11.7605,11.7051,11.7288,570000.0
2007-10-03 15:30:00,14.8,14.96,14.79,14.82,1178000.0,11.7288,11.8556,11.7209,11.7447,1178000.0
2007-10-04 09:30:00,14.84,14.87,14.67,14.69,1064000.0,11.7605,11.7843,11.6258,11.6417,1064000.0
2007-10-04 10:00:00,14.69,14.78,14.65,14.72,844800.0,11.6417,11.713,11.61,11.6654,844800.0
2007-10-04 10:30:00,14.72,14.87,14.72,14.85,644400.0,11.6654,11.7843,11.6654,11.7685,644400.0
2007-10-04 11:00:00,14.85,14.86,14.81,14.82,1074800.0,11.7685,11.7764,11.7368,11.7447,1074800.0
2007-10-04 11:30:00,14.83,14.85,14.82,14.82,839200.0,11.7526,11.7685,11.7447,11.7447,839200.0
2007-10-04 12:00:00,14.82,14.85,14.81,14.83,312800.0,11.7447,11.7685,11.7368,11.7526,312800.0
2007-10-04 12:30:00,14.83,14.84,14.8,14.84,352800.0,11.7526,11.7605,11.7288,11.7605,352800.0
2007-10-04 13:00:00,14.84,14.85,14.8,14.85,452800.0,11.7605,11.7685,11.7288,11.7685,452800.0
2007-10-04 13:30:00,14.85,14.85,14.81,14.81,625200.0,11.7685,11.7685,11.7368,11.7368,625200.0
2007-10-04 14:00:00,14.81,14.86,14.81,14.86,592400.0,11.7368,11.7764,11.7368,11.7764,592400.0
2007-10-04 14:30:00,14.86,14.87,14.83,14.84,860800.0,11.7764,11.7843,11.7526,11.7605,860800.0
2007-10-04 15:00:00,14.84,14.84,14.77,14.79,980000.0,11.7605,11.7605,11.7051,11.7209,980000.0
2007-10-04 15:30:00,14.79,14.84,14.78,14.83,1440800.0,11.7209,11.7605,11.713,11.7526,1440800.0
2007-10-05 09:30:00,14.84,14.98,14.75,14.89,2048800.0,11.7605,11.8715,11.6892,11.8002,2048800.0
2007-10-05 10:00:00,14.9,14.9,14.84,14.86,876000.0,11.8081,11.8081,11.7605,11.7764,876000.0
2007-10-05 10:30:00,14.86,14.9,14.81,14.89,727200.0,11.7764,11.8081,11.7368,11.8002,727200.0
2007-10-05 11:00:00,14.89,14.99,14.89,14.96,856400.0,11.8002,11.8794,11.8002,11.8556,856400.0
2007-10-05 11:30:00,14.96,15.0,14.96,14.99,946400.0,11.8556,11.8873,11.8556,11.8794,946400.0
2007-10-05 12:00:00,14.99,15.0,14.97,14.97,766800.0,11.8794,11.8873,11.8636,11.8636,766800.0
2007-10-05 12:30:00,14.97,14.98,14.96,14.97,624800.0,11.8636,11.8715,11.8556,11.8636,624800.0
2007-10-05 13:00:00,14.97,15.0,14.95,15.0,930400.0,11.8636,11.8873,11.8477,11.8873,930400.0
2007-10-05 13:30:00,14.99,15.0,14.98,14.99,447200.0,11.8794,11.8873,11.8715,11.8794,447200.0
2007-10-05 14:00:00,14.99,15.03,14.97,15.02,1452400.0,11.8794,11.9111,11.8636,11.9032,1452400.0
2007-10-05 14:30:00,15.02,15.12,15.0,15.11,1192400.0,11.9032,11.9824,11.8873,11.9745,1192400.0
2007-10-05 15:00:00,15.11,15.12,15.06,15.11,1158400.0,11.9745,11.9824,11.9349,11.9745,1158400.0
2007-10-05 15:30:00,15.11,15.13,15.04,15.08,2462400.0,11.9745,11.9903,11.919,11.9507,2462400.0
2007-10-08 09:30:00,15.04,15.12,14.98,15.0,1056000.0,11.919,11.9824,11.8715,11.8873,1056000.0
2007-10-08 10:00:00,15.0,15.07,14.97,14.99,624400.0,11.8873,11.9428,11.8636,11.8794,624400.0
2007-10-08 10:30:00,14.99,15.0,14.93,14.95,523600.0,11.8794,11.8873,11.8319,11.8477,523600.0
2007-10-08 11:00:00,14.95,14.96,14.92,14.96,515600.0,11.8477,11.8556,11.8239,11.8556,515600.0
2007-10-08 11:30:00,14.95,14.98,14.94,14.97,512400.0,11.8477,11.8715,11.8398,11.8636,512400.0
2007-10-08 12:00:00,14.97,15.0,14.97,15.0,390800.0,11.8636,11.8873,11.8636,11.8873,390800.0
2007-10-08 12:30:00,15.0,15.02,14.99,15.01,314400.0,11.8873,11.9032,11.8794,11.8953,314400.0
2007-10-08 13:00:00,15.01,15.01,14.94,14.95,394400.0,11.8953,11.8953,11.8398,11.8477,394400.0
2007-10-08 13:30:00,14.95,14.96,14.93,14.93,664400.0,11.8477,11.8556,11.8319,11.8319,664400.0
2007-10-08 14:00:00,14.93,14.98,14.93,14.96,570000.0,11.8319,11.8715,11.8319,11.8556,570000.0
2007-10-08 14:30:00,14.97,14.99,14.96,14.97,555600.0,11.8636,11.8794,11.8556,11.8636,555600.0
2007-10-08 15:00:00,14.97,14.99,14.96,14.99,664800.0,11.8636,11.8794,11.8556,11.8794,664800.0
2007-10-08 15:30:00,14.99,15.02,14.97,15.0,922800.0,11.8794,11.9032,11.8636,11.8873,922800.0
2007-10-09 09:30:00,15.0,15.2,14.99,15.17,1374000.0,11.8873,12.0458,11.8794,12.022,1374000.0
2007-10-09 10:00:00,15.16,15.18,15.06,15.09,1487600.0,12.0141,12.03,11.9349,11.9586,1487600.0
2007-10-09 10:30:00,15.09,15.14,15.07,15.1,900400.0,11.9586,11.9983,11.9428,11.9666,900400.0
2007-10-09 11:00:00,15.11,15.13,15.1,15.12,920800.0,11.9745,11.9903,11.9666,11.9824,920800.0
2007-10-09 11:30:00,15.12,15.29,15.11,15.28,1336800.0,11.9824,12.1171,11.9745,12.1092,1336800.0
2007-10-09 12:00:00,15.28,15.29,15.15,15.15,1157600.0,12.1092,12.1171,12.0062,12.0062,1157600.0
2007-10-09 12:30:00,15.15,15.17,15.12,15.17,1348400.0,12.0062,12.022,11.9824,12.022,1348400.0
2007-10-09 13:00:00,15.18,15.18,15.13,15.13,818800.0,12.03,12.03,11.9903,11.9903,818800.0
2007-10-09 13:30:00,15.13,15.19,15.13,15.19,1084000.0,11.9903,12.0379,11.9903,12.0379,1084000.0
2007-10-09 14:00:00,15.19,15.24,15.17,15.24,1404400.0,12.0379,12.0775,12.022,12.0775,1404400.0
2007-10-09 14:30:00,15.24,15.33,15.24,15.33,1877200.0,12.0775,12.1488,12.0775,12.1488,1877200.0
2007-10-09 15:00:00,15.33,15.55,15.31,15.47,4374400.0,12.1488,12.3232,12.133,12.2598,4374400.0
2007-10-09 15:30:00,15.47,15.47,15.39,15.44,4535200.0,12.2598,12.2598,12.1964,12.236,4535200.0
2007-10-10 09:30:00,15.37,15.52,15.32,15.48,2530400.0,12.1805,12.2994,12.1409,12.2677,2530400.0
2007-10-10 10:00:00,15.48,15.59,15.46,15.54,1863200.0,12.2677,12.3549,12.2519,12.3153,1863200.0
2007-10-10 10:30:00,15.54,15.54,15.47,15.47,1900000.0,12.3153,12.3153,12.2598,12.2598,1900000.0
2007-10-10 11:00:00,15.47,15.49,15.4,15.4,828800.0,12.2598,12.2756,12.2043,12.2043,828800.0
2007-10-10 11:30:00,15.4,15.41,15.37,15.39,1067600.0,12.2043,12.2122,12.1805,12.1964,1067600.0
2007-10-10 12:00:00,15.39,15.4,15.37,15.39,1452000.0,12.1964,12.2043,12.1805,12.1964,1452000.0
2007-10-10 12:30:00,15.39,15.42,15.38,15.39,874400.0,12.1964,12.2202,12.1885,12.1964,874400.0
2007-10-10 13:00:00,15.39,15.41,15.38,15.41,1527600.0,12.1964,12.2122,12.1885,12.2122,1527600.0
2007-10-10 13:30:00,15.41,15.43,15.4,15.42,514800.0,12.2122,12.2281,12.2043,12.2202,514800.0
2007-10-10 14:00:00,15.42,15.43,15.4,15.43,936000.0,12.2202,12.2281,12.2043,12.2281,936000.0
2007-10-10 14:30:00,15.43,15.44,15.41,15.43,735200.0,12.2281,12.236,12.2122,12.2281,735200.0
2007-10-10 15:00:00,15.43,15.48,15.42,15.48,1155200.0,12.2281,12.2677,12.2202,12.2677,1155200.0
2007-10-10 15:30:00,15.48,15.49,15.44,15.45,1762800.0,12.2677,12.2756,12.236,12.2439,1762800.0
2007-10-11 09:30:00,15.5,15.53,15.41,15.46,1410800.0,12.2836,12.3073,12.2122,12.2519,1410800.0
2007-10-11 10:00:00,15.46,15.47,15.4,15.42,1757600.0,12.2519,12.2598,12.2043,12.2202,1757600.0
2007-10-11 10:30:00,15.42,15.43,15.4,15.4,941200.0,12.2202,12.2281,12.2043,12.2043,941200.0
2007-10-11 11:00:00,15.4,15.5,15.4,15.42,1582800.0,12.2043,12.2836,12.2043,12.2202,1582800.0
2007-10-11 11:30:00,15.42,15.46,15.42,15.45,746000.0,12.2202,12.2519,12.2202,12.2439,746000.0
2007-10-11 12:00:00,15.44,15.49,15.44,15.48,974000.0,12.236,12.2756,12.236,12.2677,974000.0
2007-10-11 12:30:00,15.48,15.51,15.48,15.5,619200.0,12.2677,12.2915,12.2677,12.2836,619200.0
2007-10-11 13:00:00,15.5,15.51,15.46,15.47,702000.0,12.2836,12.2915,12.2519,12.2598,702000.0
2007-10-11 13:30:00,15.47,15.48,15.45,15.46,935600.0,12.2598,12.2677,12.2439,12.2519,935600.0
2007-10-11 14:00:00,15.46,15.47,15.39,15.43,2327600.0,12.2519,12.2598,12.1964,12.2281,2327600.0
2007-10-11 14:30:00,15.42,15.47,15.4,15.45,2216400.0,12.2202,12.2598,12.2043,12.2439,2216400.0
2007-10-11 15:00:00,15.44,15.45,15.25,15.28,5298800.0,12.236,12.2439,12.0854,12.1092,5298800.0
2007-10-11 15:30:00,15.28,15.31,15.22,15.25,2419600.0,12.1092,12.133,12.0617,12.0854,2419600.0
2007-10-12 09:30:00,15.24,15.46,15.24,15.44,1081200.0,12.0775,12.2519,12.0775,12.236,1081200.0
2007-10-12 10:00:00,15.44,15.52,15.39,15.52,1051200.0,12.236,12.2994,12.1964,12.2994,1051200.0
2007-10-12 10:30:00,15.52,15.73,15.48,15.62,2201200.0,12.2994,12.4658,12.2677,12.3787,2201200.0
2007-10-12 11:00:00,15.62,15.68,15.61,15.61,1145200.0,12.3787,12.4262,12.3707,12.3707,1145200.0
2007-10-12 11:30:00,15.62,15.71,15.56,15.7,999200.0,12.3787,12.45,12.3311,12.4421,999200.0
2007-10-12 12:00:00,15.69,15.86,15.67,15.77,1991600.0,12.4341,12.5689,12.4183,12.4975,1991600.0
2007-10-12 12:30:00,15.77,15.86,15.74,15.81,1500000.0,12.4975,12.5689,12.4738,12.5292,1500000.0
2007-10-12 13:00:00,15.81,15.84,15.78,15.81,1919200.0,12.5292,12.553,12.5055,12.5292,1919200.0
2007-10-12 13:30:00,15.81,15.81,15.76,15.76,901600.0,12.5292,12.5292,12.4896,12.4896,901600.0
2007-10-12 14:00:00,15.76,15.78,15.74,15.75,2661600.0,12.4896,12.5055,12.4738,12.4817,2661600.0
2007-10-12 14:30:00,15.75,15.79,15.71,15.77,1924400.0,12.4817,12.5134,12.45,12.4975,1924400.0
2007-10-12 15:00:00,15.77,15.78,15.73,15.75,1068800.0,12.4975,12.5055,12.4658,12.4817,1068800.0
2007-10-12 15:30:00,15.75,15.82,15.75,15.79,1785200.0,12.4817,12.5372,12.4817,12.5134,1785200.0
2007-10-15 09:30:00,15.75,15.98,15.71,15.98,2070800.0,12.4817,12.664,12.45,12.664,2070800.0
2007-10-15 10:00:00,15.98,16.18,15.97,16.18,2558400.0,12.664,12.8225,12.656,12.8225,2558400.0
2007-10-15 10:30:00,16.18,16.18,16.01,16.04,1404000.0,12.8225,12.8225,12.6877,12.7115,1404000.0
2007-10-15 11:00:00,16.03,16.07,15.94,16.01,1707600.0,12.7036,12.7353,12.6323,12.6877,1707600.0
2007-10-15 11:30:00,16.01,16.07,15.98,16.03,1126400.0,12.6877,12.7353,12.664,12.7036,1126400.0
2007-10-15 12:00:00,16.03,16.03,15.96,15.97,1213600.0,12.7036,12.7036,12.6481,12.656,1213600.0
2007-10-15 12:30:00,15.97,15.99,15.94,15.96,1099600.0,12.656,12.6719,12.6323,12.6481,1099600.0
2007-10-15 13:00:00,15.96,15.98,15.92,15.98,984400.0,12.6481,12.664,12.6164,12.664,984400.0
2007-10-15 13:30:00,15.98,16.0,15.95,16.0,958000.0,12.664,12.6798,12.6402,12.6798,958000.0
2007-10-15 14:00:00,16.0,16.0,15.94,15.94,1083200.0,12.6798,12.6798,12.6323,12.6323,1083200.0
2007-10-15 14:30:00,15.95,16.0,15.94,15.97,783600.0,12.6402,12.6798,12.6323,12.656,783600.0
2007-10-15 15:00:00,15.98,15.99,15.96,15.97,1467600.0,12.664,12.6719,12.6481,12.656,1467600.0
2007-10-15 15:30:00,15.97,16.0,15.93,15.99,2017200.0,12.656,12.6798,12.6243,12.6719,2017200.0
2007-10-16 09:30:00,15.97,15.97,15.68,15.69,1627200.0,12.656,12.656,12.4262,12.4341,1627200.0
2007-10-16 10:00:00,15.69,15.8,15.68,15.72,1072800.0,12.4341,12.5213,12.4262,12.4579,1072800.0
2007-10-16 10:30:00,15.72,15.83,15.72,15.82,794800.0,12.4579,12.5451,12.4579,12.5372,794800.0
2007-10-16 11:00:00,15.82,15.84,15.74,15.82,808000.0,12.5372,12.553,12.4738,12.5372,808000.0
2007-10-16 11:30:00,15.82,15.88,15.78,15.79,733600.0,12.5372,12.5847,12.5055,12.5134,733600.0
2007-10-16 12:00:00,15.78,15.87,15.76,15.84,974400.0,12.5055,12.5768,12.4896,12.553,974400.0
2007-10-16 12:30:00,15.83,15.97,15.83,15.96,997200.0,12.5451,12.656,12.5451,12.6481,997200.0
2007-10-16 13:00:00,15.96,15.99,15.9,15.99,1200000.0,12.6481,12.6719,12.6006,12.6719,1200000.0
2007-10-16 13:30:00,15.99,16.01,15.95,16.0,1234400.0,12.6719,12.6877,12.6402,12.6798,1234400.0
2007-10-16 14:00:00,16.01,16.01,15.87,15.92,1480000.0,12.6877,12.6877,12.5768,12.6164,1480000.0
2007-10-16 14:30:00,15.92,15.97,15.9,15.96,1126400.0,12.6164,12.656,12.6006,12.6481,1126400.0
2007-10-16 15:00:00,15.96,16.0,15.95,15.98,2166800.0,12.6481,12.6798,12.6402,12.664,2166800.0
2007-10-16 15:30:00,15.98,16.0,15.97,15.98,2235600.0,12.664,12.6798,12.656,12.664,2235600.0
2007-10-17 09:30:00,16.13,16.14,15.98,16.01,845600.0,12.7828,12.7908,12.664,12.6877,845600.0
2007-10-17 10:00:00,16.0,16.04,15.94,15.94,825200.0,12.6798,12.7115,12.6323,12.6323,825200.0
2007-10-17 10:30:00,15.95,16.01,15.8,15.83,871600.0,12.6402,12.6877,12.5213,12.5451,871600.0
2007-10-17 11:00:00,15.83,15.88,15.81,15.86,814400.0,12.5451,12.5847,12.5292,12.5689,814400.0
2007-10-17 11:30:00,15.86,15.88,15.81,15.84,569600.0,12.5689,12.5847,12.5292,12.553,569600.0
2007-10-17 12:00:00,15.84,15.85,15.71,15.71,663600.0,12.553,12.5609,12.45,12.45,663600.0
2007-10-17 12:30:00,15.71,15.78,15.7,15.72,620800.0,12.45,12.5055,12.4421,12.4579,620800.0
2007-10-17 13:00:00,15.72,15.73,15.61,15.61,596400.0,12.4579,12.4658,12.3707,12.3707,596400.0
2007-10-17 13:30:00,15.61,15.73,15.57,15.59,764800.0,12.3707,12.4658,12.339,12.3549,764800.0
2007-10-17 14:00:00,15.59,15.61,15.5,15.53,1162400.0,12.3549,12.3707,12.2836,12.3073,1162400.0
2007-10-17 14:30:00,15.53,15.64,15.5,15.64,934000.0,12.3073,12.3945,12.2836,12.3945,934000.0
2007-10-17 15:00:00,15.64,15.77,15.61,15.77,1402800.0,12.3945,12.4975,12.3707,12.4975,1402800.0
2007-10-17 15:30:00,15.77,15.84,15.69,15.79,2155200.0,12.4975,12.553,12.4341,12.5134,2155200.0
2007-10-18 09:30:00,15.65,15.79,15.62,15.72,960400.0,12.4024,12.5134,12.3787,12.4579,960400.0
2007-10-18 10:00:00,15.72,15.76,15.64,15.76,420400.0,12.4579,12.4896,12.3945,12.4896,420400.0
2007-10-18 10:30:00,15.75,15.76,15.68,15.68,545600.0,12.4817,12.4896,12.4262,12.4262,545600.0
2007-10-18 11:00:00,15.68,15.71,15.63,15.67,477200.0,12.4262,12.45,12.3866,12.4183,477200.0
2007-10-18 11:30:00,15.67,15.69,15.66,15.66,467200.0,12.4183,12.4341,12.4104,12.4104,467200.0
2007-10-18 12:00:00,15.66,15.68,15.64,15.66,561600.0,12.4104,12.4262,12.3945,12.4104,561600.0
2007-10-18 12:30:00,15.66,15.69,15.66,15.67,389600.0,12.4104,12.4341,12.4104,12.4183,389600.0
2007-10-18 13:00:00,15.67,15.78,15.67,15.78,574000.0,12.4183,12.5055,12.4183,12.5055,574000.0
2007-10-18 13:30:00,15.77,15.85,15.76,15.84,797600.0,12.4975,12.5609,12.4896,12.553,797600.0
2007-10-18 14:00:00,15.84,15.84,15.76,15.78,641200.0,12.553,12.553,12.4896,12.5055,641200.0
2007-10-18 14:30:00,15.78,15.79,15.72,15.74,523200.0,12.5055,12.5134,12.4579,12.4738,523200.0
2007-10-18 15:00:00,15.74,15.9,15.74,15.81,945600.0,12.4738,12.6006,12.4738,12.5292,945600.0
2007-10-18 15:30:00,15.81,15.87,15.77,15.8,994400.0,12.5292,12.5768,12.4975,12.5213,994400.0
2007-10-19 09:30:00,15.74,15.91,15.6,15.87,1988800.0,12.4738,12.6085,12.3628,12.5768,1988800.0
2007-10-19 10:00:00,15.87,15.87,15.76,15.84,822800.0,12.5768,12.5768,12.4896,12.553,822800.0
2007-10-19 10:30:00,15.84,15.89,15.78,15.82,1360800.0,12.553,12.5926,12.5055,12.5372,1360800.0
2007-10-19 11:00:00,15.83,15.88,15.82,15.85,892400.0,12.5451,12.5847,12.5372,12.5609,892400.0
2007-10-19 11:30:00,15.85,15.92,15.79,15.86,1025200.0,12.5609,12.6164,12.5134,12.5689,1025200.0
2007-10-19 12:00:00,15.86,15.91,15.85,15.86,670800.0,12.5689,12.6085,12.5609,12.5689,670800.0
2007-10-19 12:30:00,15.86,15.95,15.86,15.91,808000.0,12.5689,12.6402,12.5689,12.6085,808000.0
2007-10-19 13:00:00,15.91,15.94,15.9,15.92,640800.0,12.6085,12.6323,12.6006,12.6164,640800.0
2007-10-19 13:30:00,15.92,15.96,15.9,15.96,942800.0,12.6164,12.6481,12.6006,12.6481,942800.0
2007-10-19 14:00:00,15.96,15.99,15.87,15.92,1318800.0,12.6481,12.6719,12.5768,12.6164,1318800.0
2007-10-19 14:30:00,15.91,15.95,15.89,15.9,1404400.0,12.6085,12.6402,12.5926,12.6006,1404400.0
2007-10-19 15:00:00,15.9,15.92,15.84,15.87,1963200.0,12.6006,12.6164,12.553,12.5768,1963200.0
2007-10-19 15:30:00,15.87,15.91,15.81,15.84,2607600.0,12.5768,12.6085,12.5292,12.553,2607600.0
2007-10-22 09:30:00,15.63,15.87,15.61,15.84,1766800.0,12.3866,12.5768,12.3707,12.553,1766800.0
2007-10-22 10:00:00,15.83,15.84,15.62,15.65,1046800.0,12.5451,12.553,12.3787,12.4024,1046800.0
2007-10-22 10:30:00,15.65,15.69,15.57,15.57,1360000.0,12.4024,12.4341,12.339,12.339,1360000.0
2007-10-22 11:00:00,15.57,15.62,15.49,15.55,1440800.0,12.339,12.3787,12.2756,12.3232,1440800.0
2007-10-22 11:30:00,15.55,15.62,15.53,15.61,1088800.0,12.3232,12.3787,12.3073,12.3707,1088800.0
2007-10-22 12:00:00,15.61,15.61,15.55,15.59,720000.0,12.3707,12.3707,12.3232,12.3549,720000.0
2007-10-22 12:30:00,15.59,15.67,15.55,15.63,702400.0,12.3549,12.4183,12.3232,12.3866,702400.0
2007-10-22 13:00:00,15.62,15.79,15.61,15.77,1227600.0,12.3787,12.5134,12.3707,12.4975,1227600.0
2007-10-22 13:30:00,15.76,15.78,15.72,15.73,759600.0,12.4896,12.5055,12.4579,12.4658,759600.0
2007-10-22 14:00:00,15.73,15.76,15.7,15.7,626400.0,12.4658,12.4896,12.4421,12.4421,626400.0
2007-10-22 14:30:00,15.7,15.72,15.63,15.63,893600.0,12.4421,12.4579,12.3866,12.3866,893600.0
2007-10-22 15:00:00,15.63,15.72,15.61,15.71,1187200.0,12.3866,12.4579,12.3707,12.45,1187200.0
2007-10-22 15:30:00,15.71,15.83,15.71,15.78,1958800.0,12.45,12.5451,12.45,12.5055,1958800.0
2007-10-23 09:30:00,15.97,16.1,15.62,15.96,1311600.0,12.656,12.7591,12.3787,12.6481,1311600.0
2007-10-23 10:00:00,15.97,16.08,15.93,15.99,994000.0,12.656,12.7432,12.6243,12.6719,994000.0
2007-10-23 10:30:00,15.99,16.0,15.97,15.97,594400.0,12.6719,12.6798,12.656,12.656,594400.0
2007-10-23 11:00:00,15.97,16.0,15.93,15.96,926000.0,12.656,12.6798,12.6243,12.6481,926000.0
2007-10-23 11:30:00,15.96,16.0,15.94,15.98,755200.0,12.6481,12.6798,12.6323,12.664,755200.0
2007-10-23 12:00:00,15.99,16.0,15.95,15.98,721200.0,12.6719,12.6798,12.6402,12.664,721200.0
2007-10-23 12:30:00,15.98,15.99,15.95,15.97,687200.0,12.664,12.6719,12.6402,12.656,687200.0
2007-10-23 13:00:00,15.97,16.05,15.96,15.98,1008400.0,12.656,12.7194,12.6481,12.664,1008400.0
2007-10-23 13:30:00,15.98,16.05,15.97,16.0,668800.0,12.664,12.7194,12.656,12.6798,668800.0
2007-10-23 14:00:00,15.99,16.06,15.99,16.05,938800.0,12.6719,12.7274,12.6719,12.7194,938800.0
2007-10-23 14:30:00,16.05,16.08,15.99,16.02,972800.0,12.7194,12.7432,12.6719,12.6957,972800.0
2007-10-23 15:00:00,16.02,16.06,15.98,16.06,1814400.0,12.6957,12.7274,12.664,12.7274,1814400.0
2007-10-23 15:30:00,16.06,16.06,15.99,16.03,2791600.0,12.7274,12.7274,12.6719,12.7036,2791600.0
2007-10-24 09:30:00,15.95,15.95,15.72,15.74,1569200.0,12.6402,12.6402,12.4579,12.4738,1569200.0
2007-10-24 10:00:00,15.74,15.77,15.63,15.74,1360800.0,12.4738,12.4975,12.3866,12.4738,1360800.0
2007-10-24 10:30:00,15.73,15.81,15.67,15.74,1608400.0,12.4658,12.5292,12.4183,12.4738,1608400.0
2007-10-24 11:00:00,15.74,15.74,15.64,15.72,771200.0,12.4738,12.4738,12.3945,12.4579,771200.0
2007-10-24 11:30:00,15.72,15.75,15.7,15.72,942800.0,12.4579,12.4817,12.4421,12.4579,942800.0
2007-10-24 12:00:00,15.72,15.83,15.71,15.73,1375200.0,12.4579,12.5451,12.45,12.4658,1375200.0
2007-10-24 12:30:00,15.74,15.74,15.68,15.72,908400.0,12.4738,12.4738,12.4262,12.4579,908400.0
2007-10-24 13:00:00,15.72,15.72,15.67,15.69,872400.0,12.4579,12.4579,12.4183,12.4341,872400.0
2007-10-24 13:30:00,15.69,15.69,15.62,15.68,1166400.0,12.4341,12.4341,12.3787,12.4262,1166400.0
2007-10-24 14:00:00,15.69,15.77,15.6,15.76,1034000.0,12.4341,12.4975,12.3628,12.4896,1034000.0
2007-10-24 14:30:00,15.76,15.88,15.72,15.86,1756400.0,12.4896,12.5847,12.4579,12.5689,1756400.0
2007-10-24 15:00:00,15.86,15.97,15.83,15.97,1484000.0,12.5689,12.656,12.5451,12.656,1484000.0
2007-10-24 15:30:00,15.97,15.97,15.79,15.88,2253200.0,12.656,12.656,12.5134,12.5847,2253200.0
2007-10-25 09:30:00,15.86,15.92,15.8,15.81,1294000.0,12.5689,12.6164,12.5213,12.5292,1294000.0
2007-10-25 10:00:00,15.81,16.05,15.81,15.94,1552000.0,12.5292,12.7194,12.5292,12.6323,1552000.0
2007-10-25 10:30:00,15.94,16.03,15.86,16.01,948800.0,12.6323,12.7036,12.5689,12.6877,948800.0
2007-10-25 11:00:00,16.02,16.03,15.96,16.0,741200.0,12.6957,12.7036,12.6481,12.6798,741200.0
2007-10-25 11:30:00,16.0,16.02,15.8,15.81,820000.0,12.6798,12.6957,12.5213,12.5292,820000.0
2007-10-25 12:00:00,15.81,15.88,15.81,15.87,1817600.0,12.5292,12.5847,12.5292,12.5768,1817600.0
2007-10-25 12:30:00,15.87,15.87,15.82,15.87,1926400.0,12.5768,12.5768,12.5372,12.5768,1926400.0
2007-10-25 13:00:00,15.87,15.87,15.81,15.85,1378800.0,12.5768,12.5768,12.5292,12.5609,1378800.0
2007-10-25 13:30:00,15.85,15.9,15.81,15.83,918800.0,12.5609,12.6006,12.5292,12.5451,918800.0
2007-10-25 14:00:00,15.83,15.86,15.81,15.85,1149200.0,12.5451,12.5689,12.5292,12.5609,1149200.0
2007-10-25 14:30:00,15.85,15.94,15.81,15.93,1103600.0,12.5609,12.6323,12.5292,12.6243,1103600.0
2007-10-25 15:00:00,15.93,15.95,15.88,15.94,1068000.0,12.6243,12.6402,12.5847,12.6323,1068000.0
2007-10-25 15:30:00,15.94,16.03,15.94,15.96,2374400.0,12.6323,12.7036,12.6323,12.6481,2374400.0
2007-10-26 09:30:00,15.87,16.06,15.85,16.05,1094400.0,12.5768,12.7274,12.5609,12.7194,1094400.0
2007-10-26 10:00:00,16.05,16.14,16.04,16.12,1065600.0,12.7194,12.7908,12.7115,12.7749,1065600.0
2007-10-26 10:30:00,16.12,16.13,16.08,16.12,518000.0,12.7749,12.7828,12.7432,12.7749,518000.0
2007-10-26 11:00:00,16.12,16.22,16.12,16.19,747200.0,12.7749,12.8542,12.7749,12.8304,747200.0
2007-10-26 11:30:00,16.19,16.23,16.18,16.19,628400.0,12.8304,12.8621,12.8225,12.8304,628400.0
2007-10-26 12:00:00,16.19,16.19,16.04,16.11,1291600.0,12.8304,12.8304,12.7115,12.767,1291600.0
2007-10-26 12:30:00,16.11,16.2,16.11,16.16,788000.0,12.767,12.8383,12.767,12.8066,788000.0
2007-10-26 13:00:00,16.16,16.18,16.12,16.17,617200.0,12.8066,12.8225,12.7749,12.8145,617200.0
2007-10-26 13:30:00,16.17,16.21,16.16,16.17,662000.0,12.8145,12.8462,12.8066,12.8145,662000.0
2007-10-26 14:00:00,16.17,16.24,16.17,16.2,758000.0,12.8145,12.87,12.8145,12.8383,758000.0
2007-10-26 14:30:00,16.2,16.25,16.2,16.22,720800.0,12.8383,12.8779,12.8383,12.8542,720800.0
2007-10-26 15:00:00,16.22,16.22,16.12,16.14,1530000.0,12.8542,12.8542,12.7749,12.7908,1530000.0
2007-10-26 15:30:00,16.14,16.18,16.13,16.15,1967600.0,12.7908,12.8225,12.7828,12.7987,1967600.0
2007-10-29 09:30:00,16.11,16.25,16.11,16.23,967600.0,12.767,12.8779,12.767,12.8621,967600.0
2007-10-29 10:00:00,16.24,16.24,16.15,16.21,572000.0,12.87,12.87,12.7987,12.8462,572000.0
2007-10-29 10:30:00,16.21,16.23,16.14,16.16,314400.0,12.8462,12.8621,12.7908,12.8066,314400.0
2007-10-29 11:00:00,16.16,16.18,16.11,16.18,453600.0,12.8066,12.8225,12.767,12.8225,453600.0
2007-10-29 11:30:00,16.18,16.21,16.14,16.14,446400.0,12.8225,12.8462,12.7908,12.7908,446400.0
2007-10-29 12:00:00,16.14,16.18,16.13,16.15,459200.0,12.7908,12.8225,12.7828,12.7987,459200.0
2007-10-29 12:30:00,16.15,16.2,16.12,16.18,314000.0,12.7987,12.8383,12.7749,12.8225,314000.0
2007-10-29 13:00:00,16.18,16.25,16.17,16.24,476400.0,12.8225,12.8779,12.8145,12.87,476400.0
2007-10-29 13:30:00,16.23,16.33,16.23,16.33,900400.0,12.8621,12.9413,12.8621,12.9413,900400.0
2007-10-29 14:00:00,16.33,16.37,16.3,16.3,702000.0,12.9413,12.973,12.9176,12.9176,702000.0
2007-10-29 14:30:00,16.3,16.31,16.26,16.3,498400.0,12.9176,12.9255,12.8859,12.9176,498400.0
2007-10-29 15:00:00,16.3,16.33,16.26,16.33,532800.0,12.9176,12.9413,12.8859,12.9413,532800.0
2007-10-29 15:30:00,16.33,16.34,16.26,16.28,1193200.0,12.9413,12.9493,12.8859,12.9017,1193200.0
2007-10-30 09:30:00,16.06,16.34,16.0,16.32,745200.0,12.7274,12.9493,12.6798,12.9334,745200.0
2007-10-30 10:00:00,16.3,16.33,16.19,16.3,678400.0,12.9176,12.9413,12.8304,12.9176,678400.0
2007-10-30 10:30:00,16.3,16.33,16.25,16.29,434000.0,12.9176,12.9413,12.8779,12.9096,434000.0
2007-10-30 11:00:00,16.29,16.32,16.24,16.25,449200.0,12.9096,12.9334,12.87,12.8779,449200.0
2007-10-30 11:30:00,16.25,16.25,16.15,16.19,380400.0,12.8779,12.8779,12.7987,12.8304,380400.0
2007-10-30 12:00:00,16.18,16.28,16.18,16.28,504000.0,12.8225,12.9017,12.8225,12.9017,504000.0
2007-10-30 12:30:00,16.28,16.3,16.25,16.28,270800.0,12.9017,12.9176,12.8779,12.9017,270800.0
2007-10-30 13:00:00,16.27,16.35,16.27,16.33,365600.0,12.8938,12.9572,12.8938,12.9413,365600.0
2007-10-30 13:30:00,16.33,16.36,16.31,16.32,460400.0,12.9413,12.9651,12.9255,12.9334,460400.0
2007-10-30 14:00:00,16.32,16.33,16.3,16.31,534000.0,12.9334,12.9413,12.9176,12.9255,534000.0
2007-10-30 14:30:00,16.31,16.32,16.27,16.29,549200.0,12.9255,12.9334,12.8938,12.9096,549200.0
2007-10-30 15:00:00,16.29,16.32,16.28,16.28,652800.0,12.9096,12.9334,12.9017,12.9017,652800.0
2007-10-30 15:30:00,16.28,16.29,16.21,16.24,1690800.0,12.9017,12.9096,12.8462,12.87,1690800.0
2007-10-31 09:30:00,16.39,16.5,16.32,16.39,1515200.0,12.9889,13.0761,12.9334,12.9889,1515200.0
2007-10-31 10:00:00,16.39,16.47,16.39,16.4,481200.0,12.9889,13.0523,12.9889,12.9968,481200.0
2007-10-31 10:30:00,16.4,16.49,16.38,16.4,469600.0,12.9968,13.0681,12.981,12.9968,469600.0
2007-10-31 11:00:00,16.4,16.45,16.4,16.43,499200.0,12.9968,13.0364,12.9968,13.0206,499200.0
2007-10-31 11:30:00,16.43,16.5,16.43,16.46,528000.0,13.0206,13.0761,13.0206,13.0444,528000.0
2007-10-31 12:00:00,16.46,16.5,16.42,16.43,966400.0,13.0444,13.0761,13.0127,13.0206,966400.0
2007-10-31 12:30:00,16.43,16.43,16.4,16.43,321600.0,13.0206,13.0206,12.9968,13.0206,321600.0
2007-10-31 13:00:00,16.42,16.49,16.42,16.48,282000.0,13.0127,13.0681,13.0127,13.0602,282000.0
2007-10-31 13:30:00,16.47,16.5,16.42,16.47,369600.0,13.0523,13.0761,13.0127,13.0523,369600.0
2007-10-31 14:00:00,16.47,16.48,16.35,16.4,1137200.0,13.0523,13.0602,12.9572,12.9968,1137200.0
2007-10-31 14:30:00,16.4,16.64,16.36,16.59,1206800.0,12.9968,13.187,12.9651,13.1474,1206800.0
2007-10-31 15:00:00,16.59,16.6,16.44,16.48,874000.0,13.1474,13.1553,13.0285,13.0602,874000.0
2007-10-31 15:30:00,16.48,16.59,16.46,16.59,1404400.0,13.0602,13.1474,13.0444,13.1474,1404400.0
2007-11-01 09:30:00,16.49,16.52,16.23,16.4,1208800.0,13.0681,13.0919,12.8621,12.9968,1208800.0
2007-11-01 10:00:00,16.4,16.44,16.25,16.39,882000.0,12.9968,13.0285,12.8779,12.9889,882000.0
2007-11-01 10:30:00,16.39,16.49,16.37,16.39,659200.0,12.9889,13.0681,12.973,12.9889,659200.0
2007-11-01 11:00:00,16.39,16.39,16.27,16.34,737200.0,12.9889,12.9889,12.8938,12.9493,737200.0
2007-11-01 11:30:00,16.34,16.34,16.18,16.27,662800.0,12.9493,12.9493,12.8225,12.8938,662800.0
2007-11-01 12:00:00,16.27,16.34,16.26,16.27,654000.0,12.8938,12.9493,12.8859,12.8938,654000.0
2007-11-01 12:30:00,16.26,16.29,16.18,16.27,899600.0,12.8859,12.9096,12.8225,12.8938,899600.0
2007-11-01 13:00:00,16.27,16.32,16.22,16.22,348000.0,12.8938,12.9334,12.8542,12.8542,348000.0
2007-11-01 13:30:00,16.21,16.24,16.1,16.12,644000.0,12.8462,12.87,12.7591,12.7749,644000.0
2007-11-01 14:00:00,16.12,16.22,16.07,16.07,640800.0,12.7749,12.8542,12.7353,12.7353,640800.0
2007-11-01 14:30:00,16.07,16.18,16.07,16.15,782800.0,12.7353,12.8225,12.7353,12.7987,782800.0
2007-11-01 15:00:00,16.15,16.16,15.97,15.99,1399600.0,12.7987,12.8066,12.656,12.6719,1399600.0
2007-11-01 15:30:00,15.99,16.05,15.92,15.95,2307600.0,12.6719,12.7194,12.6164,12.6402,2307600.0
2007-11-02 09:30:00,16.34,16.34,15.87,16.0,860800.0,12.9493,12.9493,12.5768,12.6798,860800.0
2007-11-02 10:00:00,16.0,16.0,15.67,15.83,1252800.0,12.6798,12.6798,12.4183,12.5451,1252800.0
2007-11-02 10:30:00,15.83,15.86,15.72,15.79,753600.0,12.5451,12.5689,12.4579,12.5134,753600.0
2007-11-02 11:00:00,15.8,15.88,15.78,15.78,744800.0,12.5213,12.5847,12.5055,12.5055,744800.0
2007-11-02 11:30:00,15.78,15.91,15.76,15.88,546000.0,12.5055,12.6085,12.4896,12.5847,546000.0
2007-11-02 12:00:00,15.88,15.95,15.87,15.88,656000.0,12.5847,12.6402,12.5768,12.5847,656000.0
2007-11-02 12:30:00,15.89,16.04,15.89,15.93,577200.0,12.5926,12.7115,12.5926,12.6243,577200.0
2007-11-02 13:00:00,15.93,16.0,15.89,15.93,532000.0,12.6243,12.6798,12.5926,12.6243,532000.0
2007-11-02 13:30:00,15.94,15.96,15.9,15.96,430800.0,12.6323,12.6481,12.6006,12.6481,430800.0
2007-11-02 14:00:00,15.96,16.0,15.92,15.94,564800.0,12.6481,12.6798,12.6164,12.6323,564800.0
2007-11-02 14:30:00,15.94,15.95,15.77,15.78,631600.0,12.6323,12.6402,12.4975,12.5055,631600.0
2007-11-02 15:00:00,15.78,15.9,15.78,15.89,607600.0,12.5055,12.6006,12.5055,12.5926,607600.0
2007-11-02 15:30:00,15.89,15.99,15.86,15.98,1346000.0,12.5926,12.6719,12.5689,12.664,1346000.0
2007-11-05 09:30:00,15.5,15.9,15.5,15.9,985600.0,12.2836,12.6006,12.2836,12.6006,985600.0
2007-11-05 10:00:00,15.9,15.94,15.72,15.73,715600.0,12.6006,12.6323,12.4579,12.4658,715600.0
2007-11-05 10:30:00,15.74,15.85,15.72,15.83,958400.0,12.4738,12.5609,12.4579,12.5451,958400.0
2007-11-05 11:00:00,15.84,15.95,15.84,15.88,651200.0,12.553,12.6402,12.553,12.5847,651200.0
2007-11-05 11:30:00,15.88,15.98,15.86,15.94,474400.0,12.5847,12.664,12.5689,12.6323,474400.0
2007-11-05 12:00:00,15.94,15.95,15.81,15.83,396000.0,12.6323,12.6402,12.5292,12.5451,396000.0
2007-11-05 12:30:00,15.84,15.88,15.8,15.88,426400.0,12.553,12.5847,12.5213,12.5847,426400.0
2007-11-05 13:00:00,15.88,15.9,15.85,15.85,373600.0,12.5847,12.6006,12.5609,12.5609,373600.0
2007-11-05 13:30:00,15.85,15.87,15.76,15.78,432800.0,12.5609,12.5768,12.4896,12.5055,432800.0
2007-11-05 14:00:00,15.79,15.84,15.77,15.79,601600.0,12.5134,12.553,12.4975,12.5134,601600.0
2007-11-05 14:30:00,15.79,15.8,15.75,15.77,684400.0,12.5134,12.5213,12.4817,12.4975,684400.0
2007-11-05 15:00:00,15.77,15.94,15.76,15.89,1424000.0,12.4975,12.6323,12.4896,12.5926,1424000.0
2007-11-05 15:30:00,15.9,15.93,15.82,15.85,1599600.0,12.6006,12.6243,12.5372,12.5609,1599600.0
2007-11-06 09:30:00,15.86,16.07,15.76,15.86,1062000.0,12.5689,12.7353,12.4896,12.5689,1062000.0
2007-11-06 10:00:00,15.86,15.86,15.77,15.82,523600.0,12.5689,12.5689,12.4975,12.5372,523600.0
2007-11-06 10:30:00,15.82,15.82,15.69,15.73,724000.0,12.5372,12.5372,12.4341,12.4658,724000.0
2007-11-06 11:00:00,15.73,15.8,15.7,15.8,780800.0,12.4658,12.5213,12.4421,12.5213,780800.0
2007-11-06 11:30:00,15.8,15.81,15.72,15.79,658800.0,12.5213,12.5292,12.4579,12.5134,658800.0
2007-11-06 12:00:00,15.8,15.85,15.76,15.81,472000.0,12.5213,12.5609,12.4896,12.5292,472000.0
2007-11-06 12:30:00,15.81,15.85,15.78,15.85,421600.0,12.5292,12.5609,12.5055,12.5609,421600.0
2007-11-06 13:00:00,15.85,15.93,15.85,15.86,383600.0,12.5609,12.6243,12.5609,12.5689,383600.0
2007-11-06 13:30:00,15.87,15.91,15.86,15.87,471600.0,12.5768,12.6085,12.5689,12.5768,471600.0
2007-11-06 14:00:00,15.87,15.91,15.85,15.85,509200.0,12.5768,12.6085,12.5609,12.5609,509200.0
2007-11-06 14:30:00,15.86,15.88,15.83,15.86,530400.0,12.5689,12.5847,12.5451,12.5689,530400.0
2007-11-06 15:00:00,15.86,15.95,15.86,15.94,717200.0,12.5689,12.6402,12.5689,12.6323,717200.0
2007-11-06 15:30:00,15.94,16.03,15.9,16.02,1350400.0,12.6323,12.7036,12.6006,12.6957,1350400.0
2007-11-07 09:30:00,15.75,15.92,15.74,15.84,924400.0,12.4817,12.6164,12.4738,12.553,924400.0
2007-11-07 10:00:00,15.84,16.0,15.83,15.92,524000.0,12.553,12.6798,12.5451,12.6164,524000.0
2007-11-07 10:30:00,15.92,15.93,15.79,15.82,498800.0,12.6164,12.6243,12.5134,12.5372,498800.0
2007-11-07 11:00:00,15.81,15.88,15.8,15.84,423200.0,12.5292,12.5847,12.5213,12.553,423200.0
2007-11-07 11:30:00,15.85,15.88,15.82,15.86,346800.0,12.5609,12.5847,12.5372,12.5689,346800.0
2007-11-07 12:00:00,15.86,15.86,15.78,15.81,524000.0,12.5689,12.5689,12.5055,12.5292,524000.0
2007-11-07 12:30:00,15.81,15.83,15.73,15.74,900400.0,12.5292,12.5451,12.4658,12.4738,900400.0
2007-11-07 13:00:00,15.74,15.77,15.59,15.63,1068800.0,12.4738,12.4975,12.3549,12.3866,1068800.0
2007-11-07 13:30:00,15.64,15.72,15.63,15.69,656400.0,12.3945,12.4579,12.3866,12.4341,656400.0
2007-11-07 14:00:00,15.69,15.79,15.67,15.78,655600.0,12.4341,12.5134,12.4183,12.5055,655600.0
2007-11-07 14:30:00,15.78,15.8,15.65,15.69,948400.0,12.5055,12.5213,12.4024,12.4341,948400.0
2007-11-07 15:00:00,15.71,15.78,15.69,15.71,1225200.0,12.45,12.5055,12.4341,12.45,1225200.0
2007-11-07 15:30:00,15.71,15.76,15.67,15.7,2392400.0,12.45,12.4896,12.4183,12.4421,2392400.0
2007-11-08 09:30:00,15.71,15.82,15.57,15.69,1203600.0,12.45,12.5372,12.339,12.4341,1203600.0
2007-11-08 10:00:00,15.69,15.82,15.63,15.72,974000.0,12.4341,12.5372,12.3866,12.4579,974000.0
2007-11-08 10:30:00,15.72,15.79,15.66,15.78,651200.0,12.4579,12.5134,12.4104,12.5055,651200.0
2007-11-08 11:00:00,15.77,15.8,15.66,15.7,888400.0,12.4975,12.5213,12.4104,12.4421,888400.0
2007-11-08 11:30:00,15.7,15.72,15.55,15.59,764000.0,12.4421,12.4579,12.3232,12.3549,764000.0
2007-11-08 12:00:00,15.59,15.61,15.45,15.46,804000.0,12.3549,12.3707,12.2439,12.2519,804000.0
2007-11-08 12:30:00,15.46,15.47,15.23,15.42,1271600.0,12.2519,12.2598,12.0696,12.2202,1271600.0
2007-11-08 13:00:00,15.42,15.47,15.36,15.43,1178000.0,12.2202,12.2598,12.1726,12.2281,1178000.0
2007-11-08 13:30:00,15.43,15.55,15.41,15.55,836400.0,12.2281,12.3232,12.2122,12.3232,836400.0
2007-11-08 14:00:00,15.55,15.58,15.46,15.52,878000.0,12.3232,12.347,12.2519,12.2994,878000.0
2007-11-08 14:30:00,15.52,15.59,15.51,15.57,846400.0,12.2994,12.3549,12.2915,12.339,846400.0
2007-11-08 15:00:00,15.57,15.76,15.54,15.75,1588400.0,12.339,12.4896,12.3153,12.4817,1588400.0
2007-11-08 15:30:00,15.75,15.91,15.73,15.81,2913200.0,12.4817,12.6085,12.4658,12.5292,2913200.0
2007-11-09 09:30:00,15.59,15.67,15.4,15.49,1251200.0,12.3549,12.4183,12.2043,12.2756,1251200.0
2007-11-09 10:00:00,15.49,15.6,15.42,15.52,926000.0,12.2756,12.3628,12.2202,12.2994,926000.0
2007-11-09 10:30:00,15.53,15.61,15.42,15.45,710800.0,12.3073,12.3707,12.2202,12.2439,710800.0
2007-11-09 11:00:00,15.45,15.47,15.36,15.44,1229200.0,12.2439,12.2598,12.1726,12.236,1229200.0
2007-11-09 11:30:00,15.44,15.56,15.43,15.51,849200.0,12.236,12.3311,12.2281,12.2915,849200.0
2007-11-09 12:00:00,15.51,15.53,15.43,15.51,708800.0,12.2915,12.3073,12.2281,12.2915,708800.0
2007-11-09 12:30:00,15.51,15.57,15.49,15.53,750800.0,12.2915,12.339,12.2756,12.3073,750800.0
2007-11-09 13:00:00,15.52,15.54,15.45,15.49,738800.0,12.2994,12.3153,12.2439,12.2756,738800.0
2007-11-09 13:30:00,15.49,15.53,15.46,15.47,478400.0,12.2756,12.3073,12.2519,12.2598,478400.0
2007-11-09 14:00:00,15.47,15.68,15.46,15.67,603600.0,12.2598,12.4262,12.2519,12.4183,603600.0
2007-11-09 14:30:00,15.68,15.7,15.59,15.65,925600.0,12.4262,12.4421,12.3549,12.4024,925600.0
2007-11-09 15:00:00,15.64,15.71,15.6,15.66,882800.0,12.3945,12.45,12.3628,12.4104,882800.0
2007-11-09 15:30:00,15.66,15.67,15.53,15.54,2279600.0,12.4104,12.4183,12.3073,12.3153,2279600.0
2007-11-12 09:30:00,15.43,15.69,15.29,15.53,566800.0,12.2281,12.4341,12.1171,12.3073,566800.0
2007-11-12 10:00:00,15.53,15.57,15.47,15.53,432000.0,12.3073,12.339,12.2598,12.3073,432000.0
2007-11-12 10:30:00,15.53,15.67,15.52,15.67,419600.0,12.3073,12.4183,12.2994,12.4183,419600.0
2007-11-12 11:00:00,15.66,15.92,15.65,15.91,784000.0,12.4104,12.6164,12.4024,12.6085,784000.0
2007-11-12 11:30:00,15.92,15.95,15.73,15.81,1082000.0,12.6164,12.6402,12.4658,12.5292,1082000.0
2007-11-12 12:00:00,15.81,15.97,15.75,15.97,792000.0,12.5292,12.656,12.4817,12.656,792000.0
2007-11-12 12:30:00,15.97,16.0,15.91,15.96,896000.0,12.656,12.6798,12.6085,12.6481,896000.0
2007-11-12 13:00:00,15.96,16.05,15.93,16.04,946800.0,12.6481,12.7194,12.6243,12.7115,946800.0
2007-11-12 13:30:00,16.04,16.05,15.89,15.95,1446800.0,12.7115,12.7194,12.5926,12.6402,1446800.0
2007-11-12 14:00:00,15.96,16.04,15.93,16.03,935600.0,12.6481,12.7115,12.6243,12.7036,935600.0
2007-11-12 14:30:00,16.02,16.1,16.01,16.06,1084800.0,12.6957,12.7591,12.6877,12.7274,1084800.0
2007-11-12 15:00:00,16.06,16.08,15.85,15.85,1890000.0,12.7274,12.7432,12.5609,12.5609,1890000.0
2007-11-12 15:30:00,15.84,15.91,15.62,15.68,2873200.0,12.553,12.6085,12.3787,12.4262,2873200.0
2007-11-13 09:30:00,15.75,15.81,15.65,15.72,1023600.0,12.4817,12.5292,12.4024,12.4579,1023600.0
2007-11-13 10:00:00,15.72,15.79,15.7,15.7,964400.0,12.4579,12.5134,12.4421,12.4421,964400.0
2007-11-13 10:30:00,15.7,15.7,15.59,15.6,830800.0,12.4421,12.4421,12.3549,12.3628,830800.0
2007-11-13 11:00:00,15.6,15.7,15.58,15.68,1274800.0,12.3628,12.4421,12.347,12.4262,1274800.0
2007-11-13 11:30:00,15.69,15.76,15.63,15.7,897600.0,12.4341,12.4896,12.3866,12.4421,897600.0
2007-11-13 12:00:00,15.71,15.72,15.65,15.7,652400.0,12.45,12.4579,12.4024,12.4421,652400.0
2007-11-13 12:30:00,15.7,15.75,15.69,15.71,857200.0,12.4421,12.4817,12.4341,12.45,857200.0
2007-11-13 13:00:00,15.72,15.87,15.72,15.87,480000.0,12.4579,12.5768,12.4579,12.5768,480000.0
2007-11-13 13:30:00,15.86,15.89,15.83,15.86,368000.0,12.5689,12.5926,12.5451,12.5689,368000.0
2007-11-13 14:00:00,15.86,15.9,15.84,15.84,500000.0,12.5689,12.6006,12.553,12.553,500000.0
2007-11-13 14:30:00,15.84,15.92,15.83,15.9,525600.0,12.553,12.6164,12.5451,12.6006,525600.0
2007-11-13 15:00:00,15.9,16.02,15.89,16.01,1218400.0,12.6006,12.6957,12.5926,12.6877,1218400.0
2007-11-13 15:30:00,16.01,16.03,15.95,15.97,2180000.0,12.6877,12.7036,12.6402,12.656,2180000.0
2007-11-14 09:30:00,16.06,16.2,16.02,16.03,1000800.0,12.7274,12.8383,12.6957,12.7036,1000800.0
2007-11-14 10:00:00,16.03,16.04,15.93,15.94,898800.0,12.7036,12.7115,12.6243,12.6323,898800.0
2007-11-14 10:30:00,15.94,15.95,15.93,15.94,1276000.0,12.6323,12.6402,12.6243,12.6323,1276000.0
2007-11-14 11:00:00,15.94,15.95,15.88,15.92,1635600.0,12.6323,12.6402,12.5847,12.6164,1635600.0
2007-11-14 11:30:00,15.92,15.95,15.89,15.91,683600.0,12.6164,12.6402,12.5926,12.6085,683600.0
2007-11-14 12:00:00,15.92,15.95,15.91,15.94,474400.0,12.6164,12.6402,12.6085,12.6323,474400.0
2007-11-14 12:30:00,15.94,15.94,15.87,15.87,527200.0,12.6323,12.6323,12.5768,12.5768,527200.0
2007-11-14 13:00:00,15.87,15.9,15.87,15.88,467200.0,12.5768,12.6006,12.5768,12.5847,467200.0
2007-11-14 13:30:00,15.88,15.91,15.83,15.83,891200.0,12.5847,12.6085,12.5451,12.5451,891200.0
2007-11-14 14:00:00,15.83,15.92,15.81,15.9,593200.0,12.5451,12.6164,12.5292,12.6006,593200.0
2007-11-14 14:30:00,15.9,15.91,15.85,15.86,346000.0,12.6006,12.6085,12.5609,12.5689,346000.0
2007-11-14 15:00:00,15.86,16.0,15.84,15.99,823600.0,12.5689,12.6798,12.553,12.6719,823600.0
2007-11-14 15:30:00,15.99,15.99,15.79,15.8,1005600.0,12.6719,12.6719,12.5134,12.5213,1005600.0
2007-11-15 09:30:00,15.75,15.99,15.57,15.71,1097200.0,12.4817,12.6719,12.339,12.45,1097200.0
2007-11-15 10:00:00,15.71,15.87,15.7,15.79,583200.0,12.45,12.5768,12.4421,12.5134,583200.0
2007-11-15 10:30:00,15.79,15.87,15.73,15.85,477200.0,12.5134,12.5768,12.4658,12.5609,477200.0
2007-11-15 11:00:00,15.85,15.94,15.84,15.86,424400.0,12.5609,12.6323,12.553,12.5689,424400.0
2007-11-15 11:30:00,15.86,15.91,15.82,15.88,292000.0,12.5689,12.6085,12.5372,12.5847,292000.0
2007-11-15 12:00:00,15.89,15.94,15.87,15.87,367200.0,12.5926,12.6323,12.5768,12.5768,367200.0
2007-11-15 12:30:00,15.87,15.91,15.83,15.88,304400.0,12.5768,12.6085,12.5451,12.5847,304400.0
2007-11-15 13:00:00,15.88,15.91,15.82,15.87,301600.0,12.5847,12.6085,12.5372,12.5768,301600.0
2007-11-15 13:30:00,15.88,15.91,15.8,15.84,414400.0,12.5847,12.6085,12.5213,12.553,414400.0
2007-11-15 14:00:00,15.84,15.84,15.77,15.81,499200.0,12.553,12.553,12.4975,12.5292,499200.0
2007-11-15 14:30:00,15.81,15.82,15.69,15.69,559600.0,12.5292,12.5372,12.4341,12.4341,559600.0
2007-11-15 15:00:00,15.69,15.8,15.65,15.75,736800.0,12.4341,12.5213,12.4024,12.4817,736800.0
2007-11-15 15:30:00,15.75,15.82,15.65,15.75,1589200.0,12.4817,12.5372,12.4024,12.4817,1589200.0
2007-11-16 09:30:00,15.9,15.98,15.57,15.62,1622400.0,12.6006,12.664,12.339,12.3787,1622400.0
2007-11-16 10:00:00,15.61,15.7,15.55,15.58,802400.0,12.3707,12.4421,12.3232,12.347,802400.0
2007-11-16 10:30:00,15.57,15.61,15.51,15.56,755200.0,12.339,12.3707,12.2915,12.3311,755200.0
2007-11-16 11:00:00,15.56,15.61,15.52,15.54,357600.0,12.3311,12.3707,12.2994,12.3153,357600.0
2007-11-16 11:30:00,15.54,15.57,15.4,15.5,2616400.0,12.3153,12.339,12.2043,12.2836,2616400.0
2007-11-16 12:00:00,15.49,15.59,15.48,15.51,678800.0,12.2756,12.3549,12.2677,12.2915,678800.0
2007-11-16 12:30:00,15.51,15.56,15.47,15.5,551200.0,12.2915,12.3311,12.2598,12.2836,551200.0
2007-11-16 13:00:00,15.51,15.63,15.51,15.59,793200.0,12.2915,12.3866,12.2915,12.3549,793200.0
2007-11-16 13:30:00,15.59,15.7,15.53,15.55,565600.0,12.3549,12.4421,12.3073,12.3232,565600.0
2007-11-16 14:00:00,15.54,15.56,15.5,15.55,869600.0,12.3153,12.3311,12.2836,12.3232,869600.0
2007-11-16 14:30:00,15.55,15.55,15.44,15.53,1118000.0,12.3232,12.3232,12.236,12.3073,1118000.0
2007-11-16 15:00:00,15.53,15.57,15.49,15.56,955200.0,12.3073,12.339,12.2756,12.3311,955200.0
2007-11-16 15:30:00,15.55,15.71,15.51,15.69,1572000.0,12.3232,12.45,12.2915,12.4341,1572000.0
2007-11-19 09:30:00,15.59,15.76,15.54,15.72,1069600.0,12.3549,12.4896,12.3153,12.4579,1069600.0
2007-11-19 10:00:00,15.72,15.81,15.68,15.8,834000.0,12.4579,12.5292,12.4262,12.5213,834000.0
2007-11-19 10:30:00,15.8,15.8,15.66,15.67,636400.0,12.5213,12.5213,12.4104,12.4183,636400.0
2007-11-19 11:00:00,15.67,15.7,15.56,15.62,1111600.0,12.4183,12.4421,12.3311,12.3787,1111600.0
2007-11-19 11:30:00,15.62,15.7,15.58,15.6,856400.0,12.3787,12.4421,12.347,12.3628,856400.0
2007-11-19 12:00:00,15.6,15.66,15.6,15.64,353200.0,12.3628,12.4104,12.3628,12.3945,353200.0
2007-11-19 12:30:00,15.63,15.65,15.52,15.56,498800.0,12.3866,12.4024,12.2994,12.3311,498800.0
2007-11-19 13:00:00,15.57,15.6,15.52,15.52,512000.0,12.339,12.3628,12.2994,12.2994,512000.0
2007-11-19 13:30:00,15.52,15.54,15.41,15.42,565600.0,12.2994,12.3153,12.2122,12.2202,565600.0
2007-11-19 14:00:00,15.42,15.56,15.41,15.54,609200.0,12.2202,12.3311,12.2122,12.3153,609200.0
2007-11-19 14:30:00,15.54,15.65,15.52,15.56,988800.0,12.3153,12.4024,12.2994,12.3311,988800.0
2007-11-19 15:00:00,15.56,15.56,15.49,15.53,992400.0,12.3311,12.3311,12.2756,12.3073,992400.0
2007-11-19 15:30:00,15.53,15.53,15.46,15.5,1748000.0,12.3073,12.3073,12.2519,12.2836,1748000.0
2007-11-20 09:30:00,15.54,15.73,15.54,15.59,1187600.0,12.3153,12.4658,12.3153,12.3549,1187600.0
2007-11-20 10:00:00,15.6,15.67,15.6,15.66,426000.0,12.3628,12.4183,12.3628,12.4104,426000.0
2007-11-20 10:30:00,15.65,15.68,15.53,15.6,978400.0,12.4024,12.4262,12.3073,12.3628,978400.0
2007-11-20 11:00:00,15.6,15.68,15.59,15.61,373200.0,12.3628,12.4262,12.3549,12.3707,373200.0
2007-11-20 11:30:00,15.61,15.61,15.52,15.54,756000.0,12.3707,12.3707,12.2994,12.3153,756000.0
2007-11-20 12:00:00,15.54,15.55,15.47,15.52,382800.0,12.3153,12.3232,12.2598,12.2994,382800.0
2007-11-20 12:30:00,15.53,15.55,15.47,15.52,415200.0,12.3073,12.3232,12.2598,12.2994,415200.0
2007-11-20 13:00:00,15.52,15.52,15.41,15.44,900800.0,12.2994,12.2994,12.2122,12.236,900800.0
2007-11-20 13:30:00,15.45,15.51,15.43,15.47,588800.0,12.2439,12.2915,12.2281,12.2598,588800.0
2007-11-20 14:00:00,15.47,15.51,15.38,15.44,1288400.0,12.2598,12.2915,12.1885,12.236,1288400.0
2007-11-20 14:30:00,15.44,15.5,15.42,15.44,816400.0,12.236,12.2836,12.2202,12.236,816400.0
2007-11-20 15:00:00,15.44,15.54,15.41,15.53,1032400.0,12.236,12.3153,12.2122,12.3073,1032400.0
2007-11-20 15:30:00,15.53,15.67,15.52,15.58,1900400.0,12.3073,12.4183,12.2994,12.347,1900400.0
2007-11-21 09:30:00,15.33,15.55,15.33,15.51,683600.0,12.1488,12.3232,12.1488,12.2915,683600.0
2007-11-21 10:00:00,15.49,15.56,15.44,15.55,455200.0,12.2756,12.3311,12.236,12.3232,455200.0
2007-11-21 10:30:00,15.55,15.56,15.49,15.53,472400.0,12.3232,12.3311,12.2756,12.3073,472400.0
2007-11-21 11:00:00,15.52,15.7,15.51,15.7,820800.0,12.2994,12.4421,12.2915,12.4421,820800.0
2007-11-21 11:30:00,15.7,15.85,15.69,15.78,811200.0,12.4421,12.5609,12.4341,12.5055,811200.0
2007-11-21 12:00:00,15.78,15.8,15.75,15.77,436000.0,12.5055,12.5213,12.4817,12.4975,436000.0
2007-11-21 12:30:00,15.76,15.86,15.75,15.86,470800.0,12.4896,12.5689,12.4817,12.5689,470800.0
2007-11-21 13:00:00,15.86,15.93,15.81,15.82,575200.0,12.5689,12.6243,12.5292,12.5372,575200.0
2007-11-21 13:30:00,15.83,15.85,15.78,15.82,414400.0,12.5451,12.5609,12.5055,12.5372,414400.0
2007-11-21 14:00:00,15.83,15.87,15.79,15.85,279600.0,12.5451,12.5768,12.5134,12.5609,279600.0
2007-11-21 14:30:00,15.86,15.96,15.84,15.96,694400.0,12.5689,12.6481,12.553,12.6481,694400.0
2007-11-21 15:00:00,15.96,15.98,15.85,15.85,1196800.0,12.6481,12.664,12.5609,12.5609,1196800.0
2007-11-21 15:30:00,15.85,15.89,15.71,15.74,1816800.0,12.5609,12.5926,12.45,12.4738,1816800.0
2007-11-23 09:30:00,15.78,15.96,15.72,15.77,543200.0,12.5055,12.6481,12.4579,12.4975,543200.0
2007-11-23 10:00:00,15.77,15.85,15.73,15.8,231200.0,12.4975,12.5609,12.4658,12.5213,231200.0
2007-11-23 10:30:00,15.8,15.83,15.78,15.83,273600.0,12.5213,12.5451,12.5055,12.5451,273600.0
2007-11-23 11:00:00,15.83,15.87,15.81,15.87,271200.0,12.5451,12.5768,12.5292,12.5768,271200.0
2007-11-23 11:30:00,15.87,15.97,15.86,15.94,284800.0,12.5768,12.656,12.5689,12.6323,284800.0
2007-11-23 12:00:00,15.93,16.0,15.9,15.99,463600.0,12.6243,12.6798,12.6006,12.6719,463600.0
2007-11-23 12:30:00,15.99,15.99,15.86,15.92,849600.0,12.6719,12.6719,12.5689,12.6164,849600.0
2007-11-26 09:30:00,15.97,15.97,15.79,15.9,912400.0,12.656,12.656,12.5134,12.6006,912400.0
2007-11-26 10:00:00,15.9,15.94,15.87,15.91,542400.0,12.6006,12.6323,12.5768,12.6085,542400.0
2007-11-26 10:30:00,15.9,15.93,15.77,15.79,656000.0,12.6006,12.6243,12.4975,12.5134,656000.0
2007-11-26 11:00:00,15.79,15.85,15.76,15.78,398400.0,12.5134,12.5609,12.4896,12.5055,398400.0
2007-11-26 11:30:00,15.78,15.9,15.78,15.83,430800.0,12.5055,12.6006,12.5055,12.5451,430800.0
2007-11-26 12:00:00,15.82,15.9,15.79,15.9,425200.0,12.5372,12.6006,12.5134,12.6006,425200.0
2007-11-26 12:30:00,15.9,15.94,15.86,15.91,346400.0,12.6006,12.6323,12.5689,12.6085,346400.0
2007-11-26 13:00:00,15.92,15.92,15.85,15.85,447200.0,12.6164,12.6164,12.5609,12.5609,447200.0
2007-11-26 13:30:00,15.85,15.86,15.79,15.82,376800.0,12.5609,12.5689,12.5134,12.5372,376800.0
2007-11-26 14:00:00,15.82,15.84,15.79,15.8,332800.0,12.5372,12.553,12.5134,12.5213,332800.0
2007-11-26 14:30:00,15.8,15.82,15.72,15.72,484400.0,12.5213,12.5372,12.4579,12.4579,484400.0
2007-11-26 15:00:00,15.73,15.73,15.62,15.65,718000.0,12.4658,12.4658,12.3787,12.4024,718000.0
2007-11-26 15:30:00,15.65,15.7,15.56,15.56,1171200.0,12.4024,12.4421,12.3311,12.3311,1171200.0
2007-11-27 09:30:00,15.6,15.86,15.6,15.78,1002800.0,12.3628,12.5689,12.3628,12.5055,1002800.0
2007-11-27 10:00:00,15.78,15.79,15.69,15.77,684400.0,12.5055,12.5134,12.4341,12.4975,684400.0
2007-11-27 10:30:00,15.79,15.9,15.79,15.9,431600.0,12.5134,12.6006,12.5134,12.6006,431600.0
2007-11-27 11:00:00,15.9,15.94,15.81,15.81,519600.0,12.6006,12.6323,12.5292,12.5292,519600.0
2007-11-27 11:30:00,15.81,15.91,15.8,15.84,416400.0,12.5292,12.6085,12.5213,12.553,416400.0
2007-11-27 12:00:00,15.85,15.88,15.82,15.83,390000.0,12.5609,12.5847,12.5372,12.5451,390000.0
2007-11-27 12:30:00,15.83,15.98,15.83,15.93,595200.0,12.5451,12.664,12.5451,12.6243,595200.0
2007-11-27 13:00:00,15.93,15.94,15.86,15.88,238000.0,12.6243,12.6323,12.5689,12.5847,238000.0
2007-11-27 13:30:00,15.88,15.91,15.75,15.77,530000.0,12.5847,12.6085,12.4817,12.4975,530000.0
2007-11-27 14:00:00,15.77,15.79,15.71,15.76,428000.0,12.4975,12.5134,12.45,12.4896,428000.0
2007-11-27 14:30:00,15.75,15.78,15.67,15.74,630400.0,12.4817,12.5055,12.4183,12.4738,630400.0
2007-11-27 15:00:00,15.74,15.83,15.72,15.75,1359600.0,12.4738,12.5451,12.4579,12.4817,1359600.0
2007-11-27 15:30:00,15.75,15.89,15.74,15.87,2022800.0,12.4817,12.5926,12.4738,12.5768,2022800.0
2007-11-28 09:30:00,16.0,16.0,15.85,15.99,926400.0,12.6798,12.6798,12.5609,12.6719,926400.0
2007-11-28 10:00:00,15.99,16.18,15.99,16.12,916400.0,12.6719,12.8225,12.6719,12.7749,916400.0
2007-11-28 10:30:00,16.12,16.22,16.12,16.2,988800.0,12.7749,12.8542,12.7749,12.8383,988800.0
2007-11-28 11:00:00,16.2,16.28,16.19,16.27,712400.0,12.8383,12.9017,12.8304,12.8938,712400.0
2007-11-28 11:30:00,16.26,16.31,16.25,16.29,506400.0,12.8859,12.9255,12.8779,12.9096,506400.0
2007-11-28 12:00:00,16.29,16.35,16.27,16.34,527600.0,12.9096,12.9572,12.8938,12.9493,527600.0
2007-11-28 12:30:00,16.34,16.38,16.33,16.35,768400.0,12.9493,12.981,12.9413,12.9572,768400.0
2007-11-28 13:00:00,16.35,16.41,16.31,16.36,830800.0,12.9572,13.0047,12.9255,12.9651,830800.0
2007-11-28 13:30:00,16.36,16.39,16.34,16.35,1224000.0,12.9651,12.9889,12.9493,12.9572,1224000.0
2007-11-28 14:00:00,16.35,16.39,16.31,16.33,689200.0,12.9572,12.9889,12.9255,12.9413,689200.0
2007-11-28 14:30:00,16.33,16.33,16.24,16.27,732000.0,12.9413,12.9413,12.87,12.8938,732000.0
2007-11-28 15:00:00,16.27,16.34,16.25,16.31,1274000.0,12.8938,12.9493,12.8779,12.9255,1274000.0
2007-11-28 15:30:00,16.31,16.32,16.23,16.28,2780000.0,12.9255,12.9334,12.8621,12.9017,2780000.0
2007-11-29 09:30:00,16.28,16.28,15.96,16.05,1176400.0,12.9017,12.9017,12.6481,12.7194,1176400.0
2007-11-29 10:00:00,16.05,16.16,16.01,16.15,456400.0,12.7194,12.8066,12.6877,12.7987,456400.0
2007-11-29 10:30:00,16.15,16.17,16.07,16.15,541600.0,12.7987,12.8145,12.7353,12.7987,541600.0
2007-11-29 11:00:00,16.14,16.21,16.11,16.18,312800.0,12.7908,12.8462,12.767,12.8225,312800.0
2007-11-29 11:30:00,16.18,16.27,16.18,16.24,461600.0,12.8225,12.8938,12.8225,12.87,461600.0
2007-11-29 12:00:00,16.24,16.25,16.17,16.23,366400.0,12.87,12.8779,12.8145,12.8621,366400.0
2007-11-29 12:30:00,16.23,16.25,16.17,16.19,345600.0,12.8621,12.8779,12.8145,12.8304,345600.0
2007-11-29 13:00:00,16.18,16.23,16.16,16.21,314000.0,12.8225,12.8621,12.8066,12.8462,314000.0
2007-11-29 13:30:00,16.21,16.25,16.16,16.2,405200.0,12.8462,12.8779,12.8066,12.8383,405200.0
2007-11-29 14:00:00,16.21,16.25,16.17,16.2,432400.0,12.8462,12.8779,12.8145,12.8383,432400.0
2007-11-29 14:30:00,16.19,16.22,16.15,16.2,410800.0,12.8304,12.8542,12.7987,12.8383,410800.0
2007-11-29 15:00:00,16.2,16.24,16.14,16.18,447600.0,12.8383,12.87,12.7908,12.8225,447600.0
2007-11-29 15:30:00,16.18,16.23,16.12,16.2,850000.0,12.8225,12.8621,12.7749,12.8383,850000.0
2007-11-30 09:30:00,16.25,16.5,16.25,16.48,947200.0,12.8779,13.0761,12.8779,13.0602,947200.0
2007-11-30 10:00:00,16.48,16.5,16.34,16.38,537600.0,13.0602,13.0761,12.9493,12.981,537600.0
2007-11-30 10:30:00,16.39,16.48,16.39,16.46,393600.0,12.9889,13.0602,12.9889,13.0444,393600.0
2007-11-30 11:00:00,16.46,16.49,16.4,16.43,537600.0,13.0444,13.0681,12.9968,13.0206,537600.0
2007-11-30 11:30:00,16.43,16.55,16.41,16.53,433600.0,13.0206,13.1157,13.0047,13.0998,433600.0
2007-11-30 12:00:00,16.53,16.53,16.45,16.47,292800.0,13.0998,13.0998,13.0364,13.0523,292800.0
2007-11-30 12:30:00,16.48,16.51,16.44,16.5,207200.0,13.0602,13.084,13.0285,13.0761,207200.0
2007-11-30 13:00:00,16.5,16.51,16.45,16.51,269600.0,13.0761,13.084,13.0364,13.084,269600.0
2007-11-30 13:30:00,16.5,16.55,16.46,16.47,371600.0,13.0761,13.1157,13.0444,13.0523,371600.0
2007-11-30 14:00:00,16.47,16.51,16.45,16.5,570800.0,13.0523,13.084,13.0364,13.0761,570800.0
2007-11-30 14:30:00,16.5,16.52,16.47,16.48,654000.0,13.0761,13.0919,13.0523,13.0602,654000.0
2007-11-30 15:00:00,16.47,16.48,16.33,16.37,1419200.0,13.0523,13.0602,12.9413,12.973,1419200.0
2007-11-30 15:30:00,16.37,16.43,16.32,16.43,1501200.0,12.973,13.0206,12.9334,13.0206,1501200.0
2007-12-03 09:30:00,16.24,16.49,16.21,16.47,1414800.0,12.87,13.0681,12.8462,13.0523,1414800.0
2007-12-03 10:00:00,16.46,16.54,16.45,16.5,780400.0,13.0444,13.1078,13.0364,13.0761,780400.0
2007-12-03 10:30:00,16.49,16.66,16.49,16.62,1034800.0,13.0681,13.2029,13.0681,13.1712,1034800.0
2007-12-03 11:00:00,16.62,16.75,16.62,16.74,653200.0,13.1712,13.2742,13.1712,13.2663,653200.0
2007-12-03 11:30:00,16.74,16.81,16.72,16.78,598800.0,13.2663,13.3217,13.2504,13.298,598800.0
2007-12-03 12:00:00,16.78,16.86,16.75,16.86,475600.0,13.298,13.3614,13.2742,13.3614,475600.0
2007-12-03 12:30:00,16.86,16.98,16.85,16.95,963600.0,13.3614,13.4565,13.3534,13.4327,963600.0
2007-12-03 13:00:00,16.96,16.98,16.78,16.78,924400.0,13.4406,13.4565,13.298,13.298,924400.0
2007-12-03 13:30:00,16.79,16.84,16.75,16.79,488000.0,13.3059,13.3455,13.2742,13.3059,488000.0
2007-12-03 14:00:00,16.79,16.89,16.79,16.84,502800.0,13.3059,13.3851,13.3059,13.3455,502800.0
2007-12-03 14:30:00,16.84,16.87,16.81,16.86,1067200.0,13.3455,13.3693,13.3217,13.3614,1067200.0
2007-12-03 15:00:00,16.86,16.88,16.79,16.86,1323600.0,13.3614,13.3772,13.3059,13.3614,1323600.0
2007-12-03 15:30:00,16.86,16.88,16.73,16.75,2348400.0,13.3614,13.3772,13.2583,13.2742,2348400.0
2007-12-04 09:30:00,16.84,16.84,16.46,16.56,2053200.0,13.3455,13.3455,13.0444,13.1236,2053200.0
2007-12-04 10:00:00,16.55,16.57,16.46,16.5,1180000.0,13.1157,13.1315,13.0444,13.0761,1180000.0
2007-12-04 10:30:00,16.52,16.53,16.38,16.44,1149600.0,13.0919,13.0998,12.981,13.0285,1149600.0
2007-12-04 11:00:00,16.44,16.5,16.38,16.4,871200.0,13.0285,13.0761,12.981,12.9968,871200.0
2007-12-04 11:30:00,16.4,16.53,16.4,16.45,882000.0,12.9968,13.0998,12.9968,13.0364,882000.0
2007-12-04 12:00:00,16.44,16.55,16.44,16.51,598400.0,13.0285,13.1157,13.0285,13.084,598400.0
2007-12-04 12:30:00,16.52,16.54,16.49,16.49,746800.0,13.0919,13.1078,13.0681,13.0681,746800.0
2007-12-04 13:00:00,16.49,16.52,16.43,16.43,498400.0,13.0681,13.0919,13.0206,13.0206,498400.0
2007-12-04 13:30:00,16.43,16.52,16.4,16.5,602400.0,13.0206,13.0919,12.9968,13.0761,602400.0
2007-12-04 14:00:00,16.5,16.53,16.43,16.46,855600.0,13.0761,13.0998,13.0206,13.0444,855600.0
2007-12-04 14:30:00,16.46,16.51,16.44,16.5,477200.0,13.0444,13.084,13.0285,13.0761,477200.0
2007-12-04 15:00:00,16.5,16.52,16.48,16.5,1695600.0,13.0761,13.0919,13.0602,13.0761,1695600.0
2007-12-04 15:30:00,16.5,16.54,16.45,16.45,1825200.0,13.0761,13.1078,13.0364,13.0364,1825200.0
2007-12-05 09:30:00,16.61,16.69,16.53,16.55,756000.0,13.1632,13.2266,13.0998,13.1157,756000.0
2007-12-05 10:00:00,16.55,16.57,16.45,16.51,866400.0,13.1157,13.1315,13.0364,13.084,866400.0
2007-12-05 10:30:00,16.51,16.56,16.49,16.53,523600.0,13.084,13.1236,13.0681,13.0998,523600.0
2007-12-05 11:00:00,16.53,16.54,16.51,16.51,544400.0,13.0998,13.1078,13.084,13.084,544400.0
2007-12-05 11:30:00,16.52,16.52,16.45,16.45,389600.0,13.0919,13.0919,13.0364,13.0364,389600.0
2007-12-05 12:00:00,16.45,16.48,16.43,16.48,350800.0,13.0364,13.0602,13.0206,13.0602,350800.0
2007-12-05 12:30:00,16.48,16.51,16.44,16.49,517200.0,13.0602,13.084,13.0285,13.0681,517200.0
2007-12-05 13:00:00,16.49,16.5,16.42,16.42,529200.0,13.0681,13.0761,13.0127,13.0127,529200.0
2007-12-05 13:30:00,16.42,16.47,16.41,16.45,364000.0,13.0127,13.0523,13.0047,13.0364,364000.0
2007-12-05 14:00:00,16.45,16.47,16.41,16.44,618800.0,13.0364,13.0523,13.0047,13.0285,618800.0
2007-12-05 14:30:00,16.45,16.46,16.33,16.37,738000.0,13.0364,13.0444,12.9413,12.973,738000.0
2007-12-05 15:00:00,16.37,16.4,16.36,16.39,1008000.0,12.973,12.9968,12.9651,12.9889,1008000.0
2007-12-05 15:30:00,16.39,16.49,16.37,16.48,2975200.0,12.9889,13.0681,12.973,13.0602,2975200.0
2007-12-06 09:30:00,16.34,16.41,16.23,16.29,1137200.0,12.9948,13.0505,12.9073,12.955,1137200.0
2007-12-06 10:00:00,16.29,16.34,16.26,16.32,547600.0,12.955,12.9948,12.9312,12.9789,547600.0
2007-12-06 10:30:00,16.32,16.35,16.27,16.33,474000.0,12.9789,13.0027,12.9391,12.9868,474000.0
2007-12-06 11:00:00,16.34,16.34,16.25,16.3,496000.0,12.9948,12.9948,12.9232,12.963,496000.0
2007-12-06 11:30:00,16.31,16.31,16.25,16.3,536800.0,12.9709,12.9709,12.9232,12.963,536800.0
2007-12-06 12:00:00,16.3,16.31,16.23,16.25,552400.0,12.963,12.9709,12.9073,12.9232,552400.0
2007-12-06 12:30:00,16.26,16.32,16.26,16.32,384800.0,12.9312,12.9789,12.9312,12.9789,384800.0
2007-12-06 13:00:00,16.32,16.34,16.28,16.29,472800.0,12.9789,12.9948,12.9471,12.955,472800.0
2007-12-06 13:30:00,16.29,16.33,16.25,16.32,822800.0,12.955,12.9868,12.9232,12.9789,822800.0
2007-12-06 14:00:00,16.33,16.33,16.28,16.29,849200.0,12.9868,12.9868,12.9471,12.955,849200.0
2007-12-06 14:30:00,16.29,16.34,16.28,16.29,861600.0,12.955,12.9948,12.9471,12.955,861600.0
2007-12-06 15:00:00,16.29,16.31,16.24,16.25,1010000.0,12.955,12.9709,12.9153,12.9232,1010000.0
2007-12-06 15:30:00,16.25,16.36,16.24,16.34,1794000.0,12.9232,13.0107,12.9153,12.9948,1794000.0
2007-12-07 09:30:00,16.35,16.53,16.29,16.41,838400.0,13.0027,13.1459,12.955,13.0505,838400.0
2007-12-07 10:00:00,16.4,16.45,16.35,16.39,434400.0,13.0425,13.0823,13.0027,13.0346,434400.0
2007-12-07 10:30:00,16.39,16.4,16.29,16.37,552800.0,13.0346,13.0425,12.955,13.0187,552800.0
2007-12-07 11:00:00,16.37,16.44,16.37,16.43,337200.0,13.0187,13.0743,13.0187,13.0664,337200.0
2007-12-07 11:30:00,16.42,16.44,16.36,16.37,581600.0,13.0584,13.0743,13.0107,13.0187,581600.0
2007-12-07 12:00:00,16.37,16.39,16.35,16.39,440400.0,13.0187,13.0346,13.0027,13.0346,440400.0
2007-12-07 12:30:00,16.38,16.39,16.32,16.34,355600.0,13.0266,13.0346,12.9789,12.9948,355600.0
2007-12-07 13:00:00,16.34,16.36,16.28,16.3,354000.0,12.9948,13.0107,12.9471,12.963,354000.0
2007-12-07 13:30:00,16.3,16.38,16.3,16.38,271600.0,12.963,13.0266,12.963,13.0266,271600.0
2007-12-07 14:00:00,16.38,16.4,16.31,16.33,492800.0,13.0266,13.0425,12.9709,12.9868,492800.0
2007-12-07 14:30:00,16.33,16.37,16.29,16.32,503200.0,12.9868,13.0187,12.955,12.9789,503200.0
2007-12-07 15:00:00,16.32,16.37,16.29,16.34,636400.0,12.9789,13.0187,12.955,12.9948,636400.0
2007-12-07 15:30:00,16.34,16.36,16.28,16.33,874800.0,12.9948,13.0107,12.9471,12.9868,874800.0
2007-12-10 09:30:00,16.35,16.52,16.35,16.44,716400.0,13.0027,13.1379,13.0027,13.0743,716400.0
2007-12-10 10:00:00,16.44,16.49,16.4,16.42,1782800.0,13.0743,13.1141,13.0425,13.0584,1782800.0
2007-12-10 10:30:00,16.41,16.49,16.41,16.48,631600.0,13.0505,13.1141,13.0505,13.1061,631600.0
2007-12-10 11:00:00,16.48,16.48,16.43,16.44,358000.0,13.1061,13.1061,13.0664,13.0743,358000.0
2007-12-10 11:30:00,16.44,16.46,16.43,16.43,708400.0,13.0743,13.0902,13.0664,13.0664,708400.0
2007-12-10 12:00:00,16.43,16.44,16.38,16.44,462400.0,13.0664,13.0743,13.0266,13.0743,462400.0
2007-12-10 12:30:00,16.44,16.46,16.42,16.43,298000.0,13.0743,13.0902,13.0584,13.0664,298000.0
2007-12-10 13:00:00,16.42,16.49,16.42,16.48,409200.0,13.0584,13.1141,13.0584,13.1061,409200.0
2007-12-10 13:30:00,16.47,16.49,16.45,16.47,322400.0,13.0982,13.1141,13.0823,13.0982,322400.0
2007-12-10 14:00:00,16.47,16.5,16.47,16.5,208800.0,13.0982,13.122,13.0982,13.122,208800.0
2007-12-10 14:30:00,16.5,16.5,16.44,16.46,307200.0,13.122,13.122,13.0743,13.0902,307200.0
2007-12-10 15:00:00,16.46,16.51,16.44,16.5,388000.0,13.0902,13.13,13.0743,13.122,388000.0
2007-12-10 15:30:00,16.5,16.5,16.46,16.49,870000.0,13.122,13.122,13.0902,13.1141,870000.0
2007-12-11 09:30:00,16.52,16.65,16.42,16.61,611200.0,13.1379,13.2413,13.0584,13.2095,611200.0
2007-12-11 10:00:00,16.61,16.64,16.56,16.6,418000.0,13.2095,13.2334,13.1698,13.2016,418000.0
2007-12-11 10:30:00,16.6,16.6,16.51,16.51,392400.0,13.2016,13.2016,13.13,13.13,392400.0
2007-12-11 11:00:00,16.52,16.54,16.49,16.51,329200.0,13.1379,13.1538,13.1141,13.13,329200.0
2007-12-11 11:30:00,16.5,16.52,16.47,16.5,341600.0,13.122,13.1379,13.0982,13.122,341600.0
2007-12-11 12:00:00,16.5,16.51,16.48,16.49,336800.0,13.122,13.13,13.1061,13.1141,336800.0
2007-12-11 12:30:00,16.49,16.5,16.46,16.47,692400.0,13.1141,13.122,13.0902,13.0982,692400.0
2007-12-11 13:00:00,16.46,16.47,16.43,16.43,452800.0,13.0902,13.0982,13.0664,13.0664,452800.0
2007-12-11 13:30:00,16.43,16.44,16.41,16.42,430800.0,13.0664,13.0743,13.0505,13.0584,430800.0
2007-12-11 14:00:00,16.42,16.46,16.15,16.26,1378000.0,13.0584,13.0902,12.8437,12.9312,1378000.0
2007-12-11 14:30:00,16.26,16.28,16.19,16.22,1258800.0,12.9312,12.9471,12.8755,12.8994,1258800.0
2007-12-11 15:00:00,16.22,16.25,16.12,16.18,1156800.0,12.8994,12.9232,12.8198,12.8675,1156800.0
2007-12-11 15:30:00,16.18,16.22,16.04,16.05,1864400.0,12.8675,12.8994,12.7562,12.7642,1864400.0
2007-12-12 09:30:00,16.22,16.46,16.13,16.19,1779200.0,12.8994,13.0902,12.8278,12.8755,1779200.0
2007-12-12 10:00:00,16.19,16.21,16.11,16.18,677600.0,12.8755,12.8914,12.8119,12.8675,677600.0
2007-12-12 10:30:00,16.18,16.22,16.1,16.21,896400.0,12.8675,12.8994,12.8039,12.8914,896400.0
2007-12-12 11:00:00,16.21,16.25,16.2,16.23,790400.0,12.8914,12.9232,12.8835,12.9073,790400.0
2007-12-12 11:30:00,16.23,16.27,16.22,16.24,638800.0,12.9073,12.9391,12.8994,12.9153,638800.0
2007-12-12 12:00:00,16.25,16.27,16.14,16.24,638000.0,12.9232,12.9391,12.8357,12.9153,638000.0
2007-12-12 12:30:00,16.24,16.24,16.13,16.18,533200.0,12.9153,12.9153,12.8278,12.8675,533200.0
2007-12-12 13:00:00,16.18,16.18,16.09,16.09,566800.0,12.8675,12.8675,12.796,12.796,566800.0
2007-12-12 13:30:00,16.08,16.14,16.06,16.14,622000.0,12.788,12.8357,12.7721,12.8357,622000.0
2007-12-12 14:00:00,16.14,16.16,16.07,16.11,618800.0,12.8357,12.8516,12.7801,12.8119,618800.0
2007-12-12 14:30:00,16.11,16.11,16.07,16.07,656800.0,12.8119,12.8119,12.7801,12.7801,656800.0
2007-12-12 15:00:00,16.07,16.07,15.86,15.97,1656400.0,12.7801,12.7801,12.6131,12.7005,1656400.0
2007-12-12 15:30:00,15.98,16.13,15.93,16.12,2057200.0,12.7085,12.8278,12.6687,12.8198,2057200.0
2007-12-13 09:30:00,16.0,16.2,15.99,16.11,764800.0,12.7244,12.8835,12.7164,12.8119,764800.0
2007-12-13 10:00:00,16.11,16.27,16.11,16.24,1914800.0,12.8119,12.9391,12.8119,12.9153,1914800.0
2007-12-13 10:30:00,16.24,16.25,16.17,16.2,1226400.0,12.9153,12.9232,12.8596,12.8835,1226400.0
2007-12-13 11:00:00,16.19,16.32,16.18,16.26,1462400.0,12.8755,12.9789,12.8675,12.9312,1462400.0
2007-12-13 11:30:00,16.25,16.29,16.23,16.26,750000.0,12.9232,12.955,12.9073,12.9312,750000.0
2007-12-13 12:00:00,16.26,16.29,16.25,16.29,978000.0,12.9312,12.955,12.9232,12.955,978000.0
2007-12-13 12:30:00,16.29,16.32,16.25,16.29,808800.0,12.955,12.9789,12.9232,12.955,808800.0
2007-12-13 13:00:00,16.29,16.29,16.19,16.23,976800.0,12.955,12.955,12.8755,12.9073,976800.0
2007-12-13 13:30:00,16.24,16.26,16.2,16.25,467600.0,12.9153,12.9312,12.8835,12.9232,467600.0
2007-12-13 14:00:00,16.25,16.3,16.24,16.27,1070800.0,12.9232,12.963,12.9153,12.9391,1070800.0
2007-12-13 14:30:00,16.28,16.28,16.23,16.24,858000.0,12.9471,12.9471,12.9073,12.9153,858000.0
2007-12-13 15:00:00,16.23,16.27,16.2,16.25,1292000.0,12.9073,12.9391,12.8835,12.9232,1292000.0
2007-12-13 15:30:00,16.25,16.28,16.22,16.25,2098400.0,12.9232,12.9471,12.8994,12.9232,2098400.0
2007-12-14 09:30:00,16.28,16.28,16.11,16.12,873200.0,12.9471,12.9471,12.8119,12.8198,873200.0
2007-12-14 10:00:00,16.13,16.2,16.11,16.13,1230000.0,12.8278,12.8835,12.8119,12.8278,1230000.0
2007-12-14 10:30:00,16.13,16.15,16.1,16.15,884000.0,12.8278,12.8437,12.8039,12.8437,884000.0
2007-12-14 11:00:00,16.15,16.16,16.1,16.13,1004000.0,12.8437,12.8516,12.8039,12.8278,1004000.0
2007-12-14 11:30:00,16.13,16.13,15.98,16.0,504400.0,12.8278,12.8278,12.7085,12.7244,504400.0
2007-12-14 12:00:00,16.0,16.05,15.99,16.04,488000.0,12.7244,12.7642,12.7164,12.7562,488000.0
2007-12-14 12:30:00,16.04,16.13,16.03,16.13,305200.0,12.7562,12.8278,12.7483,12.8278,305200.0
2007-12-14 13:00:00,16.13,16.16,16.1,16.16,517200.0,12.8278,12.8516,12.8039,12.8516,517200.0
2007-12-14 13:30:00,16.16,16.17,16.06,16.1,248000.0,12.8516,12.8596,12.7721,12.8039,248000.0
2007-12-14 14:00:00,16.11,16.13,16.06,16.12,187200.0,12.8119,12.8278,12.7721,12.8198,187200.0
2007-12-14 14:30:00,16.12,16.14,16.06,16.07,371200.0,12.8198,12.8357,12.7721,12.7801,371200.0
2007-12-14 15:00:00,16.07,16.09,16.04,16.07,585600.0,12.7801,12.796,12.7562,12.7801,585600.0
2007-12-14 15:30:00,16.08,16.16,16.08,16.09,1862400.0,12.788,12.8516,12.788,12.796,1862400.0
2007-12-17 09:30:00,16.01,16.19,15.95,16.0,550400.0,12.7324,12.8755,12.6846,12.7244,550400.0
2007-12-17 10:00:00,16.0,16.1,16.0,16.02,662400.0,12.7244,12.8039,12.7244,12.7403,662400.0
2007-12-17 10:30:00,16.01,16.15,15.99,16.05,494000.0,12.7324,12.8437,12.7164,12.7642,494000.0
2007-12-17 11:00:00,16.05,16.07,15.96,15.97,418400.0,12.7642,12.7801,12.6926,12.7005,418400.0
2007-12-17 11:30:00,15.97,15.99,15.89,15.9,599200.0,12.7005,12.7164,12.6369,12.6449,599200.0
2007-12-17 12:00:00,15.9,15.95,15.87,15.89,748400.0,12.6449,12.6846,12.621,12.6369,748400.0
2007-12-17 12:30:00,15.89,15.92,15.85,15.9,591200.0,12.6369,12.6608,12.6051,12.6449,591200.0
2007-12-17 13:00:00,15.9,15.91,15.77,15.87,649600.0,12.6449,12.6528,12.5415,12.621,649600.0
2007-12-17 13:30:00,15.86,15.9,15.83,15.84,552000.0,12.6131,12.6449,12.5892,12.5972,552000.0
2007-12-17 14:00:00,15.84,15.84,15.77,15.8,642800.0,12.5972,12.5972,12.5415,12.5653,642800.0
2007-12-17 14:30:00,15.79,15.84,15.77,15.8,620400.0,12.5574,12.5972,12.5415,12.5653,620400.0
2007-12-17 15:00:00,15.8,15.8,15.71,15.75,928000.0,12.5653,12.5653,12.4938,12.5256,928000.0
2007-12-17 15:30:00,15.75,15.86,15.75,15.76,1266000.0,12.5256,12.6131,12.5256,12.5335,1266000.0
2007-12-18 09:30:00,15.89,15.93,15.7,15.74,934800.0,12.6369,12.6687,12.4858,12.5176,934800.0
2007-12-18 10:00:00,15.74,15.76,15.68,15.71,888400.0,12.5176,12.5335,12.4699,12.4938,888400.0
2007-12-18 10:30:00,15.71,15.78,15.66,15.77,956000.0,12.4938,12.5494,12.454,12.5415,956000.0
2007-12-18 11:00:00,15.77,15.77,15.73,15.74,569600.0,12.5415,12.5415,12.5097,12.5176,569600.0
2007-12-18 11:30:00,15.74,15.76,15.6,15.62,712800.0,12.5176,12.5335,12.4063,12.4222,712800.0
2007-12-18 12:00:00,15.61,15.63,15.58,15.58,820800.0,12.4142,12.4301,12.3904,12.3904,820800.0
2007-12-18 12:30:00,15.58,15.59,15.56,15.58,537200.0,12.3904,12.3983,12.3745,12.3904,537200.0
2007-12-18 13:00:00,15.58,15.67,15.56,15.67,613200.0,12.3904,12.462,12.3745,12.462,613200.0
2007-12-18 13:30:00,15.67,15.76,15.67,15.69,535600.0,12.462,12.5335,12.462,12.4779,535600.0
2007-12-18 14:00:00,15.69,15.82,15.68,15.82,725600.0,12.4779,12.5813,12.4699,12.5813,725600.0
2007-12-18 14:30:00,15.82,15.85,15.79,15.8,834000.0,12.5813,12.6051,12.5574,12.5653,834000.0
2007-12-18 15:00:00,15.8,15.85,15.79,15.82,1139200.0,12.5653,12.6051,12.5574,12.5813,1139200.0
2007-12-18 15:30:00,15.82,15.95,15.82,15.89,2726000.0,12.5813,12.6846,12.5813,12.6369,2726000.0
2007-12-19 09:30:00,16.04,16.16,15.83,16.1,924000.0,12.7562,12.8516,12.5892,12.8039,924000.0
2007-12-19 10:00:00,16.11,16.14,16.09,16.13,747200.0,12.8119,12.8357,12.796,12.8278,747200.0
2007-12-19 10:30:00,16.13,16.15,16.09,16.12,832800.0,12.8278,12.8437,12.796,12.8198,832800.0
2007-12-19 11:00:00,16.12,16.13,16.0,16.0,773600.0,12.8198,12.8278,12.7244,12.7244,773600.0
2007-12-19 11:30:00,16.0,16.07,15.91,15.92,741600.0,12.7244,12.7801,12.6528,12.6608,741600.0
2007-12-19 12:00:00,15.93,16.02,15.92,16.0,524800.0,12.6687,12.7403,12.6608,12.7244,524800.0
2007-12-19 12:30:00,15.99,16.02,15.94,16.0,320400.0,12.7164,12.7403,12.6767,12.7244,320400.0
2007-12-19 13:00:00,15.99,16.01,15.95,16.0,271600.0,12.7164,12.7324,12.6846,12.7244,271600.0
2007-12-19 13:30:00,16.01,16.06,15.97,16.06,381600.0,12.7324,12.7721,12.7005,12.7721,381600.0
2007-12-19 14:00:00,16.06,16.15,16.0,16.11,915600.0,12.7721,12.8437,12.7244,12.8119,915600.0
2007-12-19 14:30:00,16.11,16.15,16.06,16.09,1328800.0,12.8119,12.8437,12.7721,12.796,1328800.0
2007-12-19 15:00:00,16.1,16.13,16.05,16.05,1056800.0,12.8039,12.8278,12.7642,12.7642,1056800.0
2007-12-19 15:30:00,16.05,16.07,15.97,15.97,2058800.0,12.7642,12.7801,12.7005,12.7005,2058800.0
2007-12-20 09:30:00,16.45,16.62,16.45,16.57,4376800.0,13.0823,13.2175,13.0823,13.1777,4376800.0
2007-12-20 10:00:00,16.57,16.72,16.56,16.7,2921600.0,13.1777,13.297,13.1698,13.2811,2921600.0
2007-12-20 10:30:00,16.7,16.85,16.63,16.77,3066400.0,13.2811,13.4004,13.2254,13.3368,3066400.0
2007-12-20 11:00:00,16.78,16.8,16.65,16.76,1397200.0,13.3447,13.3606,13.2413,13.3288,1397200.0
2007-12-20 11:30:00,16.76,16.76,16.71,16.73,746800.0,13.3288,13.3288,13.289,13.305,746800.0
2007-12-20 12:00:00,16.73,16.75,16.71,16.73,1241600.0,13.305,13.3209,13.289,13.305,1241600.0
2007-12-20 12:30:00,16.73,16.73,16.62,16.65,1267600.0,13.305,13.305,13.2175,13.2413,1267600.0
2007-12-20 13:00:00,16.65,16.65,16.57,16.58,1030000.0,13.2413,13.2413,13.1777,13.1857,1030000.0
2007-12-20 13:30:00,16.59,16.63,16.57,16.61,975200.0,13.1936,13.2254,13.1777,13.2095,975200.0
2007-12-20 14:00:00,16.61,16.7,16.58,16.62,1271200.0,13.2095,13.2811,13.1857,13.2175,1271200.0
2007-12-20 14:30:00,16.62,16.64,16.61,16.63,1159200.0,13.2175,13.2334,13.2095,13.2254,1159200.0
2007-12-20 15:00:00,16.63,16.64,16.54,16.54,1382400.0,13.2254,13.2334,13.1538,13.1538,1382400.0
2007-12-20 15:30:00,16.54,16.59,16.48,16.51,2643600.0,13.1538,13.1936,13.1061,13.13,2643600.0
2007-12-21 09:30:00,16.66,16.7,16.47,16.5,3424400.0,13.2493,13.2811,13.0982,13.122,3424400.0
2007-12-21 10:00:00,16.5,16.59,16.47,16.59,943200.0,13.122,13.1936,13.0982,13.1936,943200.0
2007-12-21 10:30:00,16.6,16.62,16.58,16.61,448000.0,13.2016,13.2175,13.1857,13.2095,448000.0
2007-12-21 11:00:00,16.61,16.63,16.58,16.61,650000.0,13.2095,13.2254,13.1857,13.2095,650000.0
2007-12-21 11:30:00,16.61,16.64,16.58,16.61,382000.0,13.2095,13.2334,13.1857,13.2095,382000.0
2007-12-21 12:00:00,16.61,16.63,16.61,16.61,358400.0,13.2095,13.2254,13.2095,13.2095,358400.0
2007-12-21 12:30:00,16.61,16.61,16.49,16.5,476000.0,13.2095,13.2095,13.1141,13.122,476000.0
2007-12-21 13:00:00,16.5,16.56,16.49,16.53,318800.0,13.122,13.1698,13.1141,13.1459,318800.0
2007-12-21 13:30:00,16.53,16.54,16.49,16.5,292800.0,13.1459,13.1538,13.1141,13.122,292800.0
2007-12-21 14:00:00,16.5,16.51,16.49,16.5,571200.0,13.122,13.13,13.1141,13.122,571200.0
2007-12-21 14:30:00,16.49,16.52,16.49,16.51,601600.0,13.1141,13.1379,13.1141,13.13,601600.0
2007-12-21 15:00:00,16.51,16.51,16.49,16.5,644800.0,13.13,13.13,13.1141,13.122,644800.0
2007-12-21 15:30:00,16.5,16.57,16.46,16.57,1852800.0,13.122,13.1777,13.0902,13.1777,1852800.0
2007-12-24 09:30:00,16.52,16.73,16.52,16.73,1260000.0,13.1379,13.305,13.1379,13.305,1260000.0
2007-12-24 10:00:00,16.73,16.75,16.72,16.73,816000.0,13.305,13.3209,13.297,13.305,816000.0
2007-12-24 10:30:00,16.73,16.76,16.73,16.74,834400.0,13.305,13.3288,13.305,13.3129,834400.0
2007-12-24 11:00:00,16.74,16.75,16.73,16.73,682400.0,13.3129,13.3209,13.305,13.305,682400.0
2007-12-24 11:30:00,16.73,16.73,16.69,16.69,425600.0,13.305,13.305,13.2731,13.2731,425600.0
2007-12-24 12:00:00,16.7,16.71,16.66,16.67,456000.0,13.2811,13.289,13.2493,13.2572,456000.0
2007-12-24 12:30:00,16.68,16.73,16.64,16.71,1164000.0,13.2652,13.305,13.2334,13.289,1164000.0
2007-12-24 13:00:00,16.7,16.72,16.7,16.72,150400.0,13.2811,13.297,13.2811,13.297,150400.0
2007-12-24 13:30:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:00:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 14:30:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:00:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-24 15:30:00,16.72,16.72,16.72,16.72,0.0,13.297,13.297,13.297,13.297,0.0
2007-12-26 09:30:00,16.69,16.75,16.53,16.53,343200.0,13.2731,13.3209,13.1459,13.1459,343200.0
2007-12-26 10:00:00,16.53,16.54,16.46,16.52,658800.0,13.1459,13.1538,13.0902,13.1379,658800.0
2007-12-26 10:30:00,16.52,16.52,16.46,16.46,578000.0,13.1379,13.1379,13.0902,13.0902,578000.0
2007-12-26 11:00:00,16.46,16.48,16.45,16.46,391200.0,13.0902,13.1061,13.0823,13.0902,391200.0
2007-12-26 11:30:00,16.46,16.48,16.45,16.47,188400.0,13.0902,13.1061,13.0823,13.0982,188400.0
2007-12-26 12:00:00,16.47,16.5,16.4,16.41,311600.0,13.0982,13.122,13.0425,13.0505,311600.0
2007-12-26 12:30:00,16.41,16.49,16.4,16.48,370800.0,13.0505,13.1141,13.0425,13.1061,370800.0
2007-12-26 13:00:00,16.48,16.5,16.48,16.49,253600.0,13.1061,13.122,13.1061,13.1141,253600.0
2007-12-26 13:30:00,16.49,16.5,16.48,16.5,248800.0,13.1141,13.122,13.1061,13.122,248800.0
2007-12-26 14:00:00,16.5,16.51,16.48,16.5,440800.0,13.122,13.13,13.1061,13.122,440800.0
2007-12-26 14:30:00,16.5,16.52,16.47,16.49,562800.0,13.122,13.1379,13.0982,13.1141,562800.0
2007-12-26 15:00:00,16.49,16.5,16.46,16.49,712400.0,13.1141,13.122,13.0902,13.1141,712400.0
2007-12-26 15:30:00,16.49,16.56,16.48,16.48,1933200.0,13.1141,13.1698,13.1061,13.1061,1933200.0
2007-12-27 09:30:00,16.45,16.54,16.38,16.51,1059600.0,13.0823,13.1538,13.0266,13.13,1059600.0
2007-12-27 10:00:00,16.52,16.56,16.5,16.5,343200.0,13.1379,13.1698,13.122,13.122,343200.0
2007-12-27 10:30:00,16.5,16.52,16.4,16.43,538400.0,13.122,13.1379,13.0425,13.0664,538400.0
2007-12-27 11:00:00,16.42,16.48,16.41,16.46,493200.0,13.0584,13.1061,13.0505,13.0902,493200.0
2007-12-27 11:30:00,16.46,16.46,16.42,16.43,218000.0,13.0902,13.0902,13.0584,13.0664,218000.0
2007-12-27 12:00:00,16.43,16.46,16.41,16.42,1845600.0,13.0664,13.0902,13.0505,13.0584,1845600.0
2007-12-27 12:30:00,16.42,16.46,16.41,16.46,418800.0,13.0584,13.0902,13.0505,13.0902,418800.0
2007-12-27 13:00:00,16.46,16.46,16.4,16.41,259200.0,13.0902,13.0902,13.0425,13.0505,259200.0
2007-12-27 13:30:00,16.42,16.43,16.38,16.39,301600.0,13.0584,13.0664,13.0266,13.0346,301600.0
2007-12-27 14:00:00,16.39,16.42,16.38,16.39,379200.0,13.0346,13.0584,13.0266,13.0346,379200.0
2007-12-27 14:30:00,16.39,16.39,16.3,16.32,424000.0,13.0346,13.0346,12.963,12.9789,424000.0
2007-12-27 15:00:00,16.31,16.36,16.3,16.3,538800.0,12.9709,13.0107,12.963,12.963,538800.0
2007-12-27 15:30:00,16.29,16.29,16.22,16.26,1208800.0,12.955,12.955,12.8994,12.9312,1208800.0
2007-12-28 09:30:00,16.46,16.47,16.36,16.37,480000.0,13.0902,13.0982,13.0107,13.0187,480000.0
2007-12-28 10:00:00,16.37,16.38,16.29,16.29,416800.0,13.0187,13.0266,12.955,12.955,416800.0
2007-12-28 10:30:00,16.3,16.3,16.29,16.3,82000.0,12.963,12.963,12.955,12.963,82000.0
2007-12-28 11:00:00,16.3,16.31,16.29,16.3,383200.0,12.963,12.9709,12.955,12.963,383200.0
2007-12-28 11:30:00,16.31,16.33,16.17,16.2,450400.0,12.9709,12.9868,12.8596,12.8835,450400.0
2007-12-28 12:00:00,16.2,16.22,16.09,16.1,439200.0,12.8835,12.8994,12.796,12.8039,439200.0
2007-12-28 12:30:00,16.1,16.12,16.03,16.07,746400.0,12.8039,12.8198,12.7483,12.7801,746400.0
2007-12-28 13:00:00,16.06,16.1,16.02,16.05,681600.0,12.7721,12.8039,12.7403,12.7642,681600.0
2007-12-28 13:30:00,16.04,16.08,16.02,16.07,294000.0,12.7562,12.788,12.7403,12.7801,294000.0
2007-12-28 14:00:00,16.07,16.09,16.05,16.06,488800.0,12.7801,12.796,12.7642,12.7721,488800.0
2007-12-28 14:30:00,16.07,16.07,16.03,16.04,566000.0,12.7801,12.7801,12.7483,12.7562,566000.0
2007-12-28 15:00:00,16.05,16.08,16.02,16.06,876800.0,12.7642,12.788,12.7403,12.7721,876800.0
2007-12-28 15:30:00,16.07,16.09,16.05,16.05,1482000.0,12.7801,12.796,12.7642,12.7642,1482000.0
2007-12-31 09:30:00,16.0,16.2,15.9,16.15,625600.0,12.7244,12.8835,12.6449,12.8437,625600.0
2007-12-31 10:00:00,16.15,16.17,16.1,16.11,504000.0,12.8437,12.8596,12.8039,12.8119,504000.0
2007-12-31 10:30:00,16.11,16.11,16.06,16.1,336800.0,12.8119,12.8119,12.7721,12.8039,336800.0
2007-12-31 11:00:00,16.11,16.15,16.06,16.1,381200.0,12.8119,12.8437,12.7721,12.8039,381200.0
2007-12-31 11:30:00,16.1,16.11,16.09,16.1,272800.0,12.8039,12.8119,12.796,12.8039,272800.0
2007-12-31 12:00:00,16.11,16.15,16.08,16.08,209600.0,12.8119,12.8437,12.788,12.788,209600.0
2007-12-31 12:30:00,16.09,16.11,16.08,16.11,218800.0,12.796,12.8119,12.788,12.8119,218800.0
2007-12-31 13:00:00,16.11,16.13,16.1,16.11,231200.0,12.8119,12.8278,12.8039,12.8119,231200.0
2007-12-31 13:30:00,16.1,16.11,16.1,16.11,289600.0,12.8039,12.8119,12.8039,12.8119,289600.0
2007-12-31 14:00:00,16.11,16.15,16.1,16.11,598400.0,12.8119,12.8437,12.8039,12.8119,598400.0
2007-12-31 14:30:00,16.11,16.15,16.09,16.14,415600.0,12.8119,12.8437,12.796,12.8357,415600.0
2007-12-31 15:00:00,16.14,16.17,16.13,16.14,860800.0,12.8357,12.8596,12.8278,12.8357,860800.0
2007-12-31 15:30:00,16.14,16.15,16.04,16.06,1394400.0,12.8357,12.8437,12.7562,12.7721,1394400.0
2008-01-02 09:30:00,16.08,16.15,15.96,16.15,674800.0,12.788,12.8437,12.6926,12.8437,674800.0
2008-01-02 10:00:00,16.16,16.18,16.02,16.08,605600.0,12.8516,12.8675,12.7403,12.788,605600.0
2008-01-02 10:30:00,16.08,16.1,15.98,15.98,487600.0,12.788,12.8039,12.7085,12.7085,487600.0
2008-01-02 11:00:00,15.98,15.99,15.78,15.8,1243600.0,12.7085,12.7164,12.5494,12.5653,1243600.0
2008-01-02 11:30:00,15.8,15.83,15.75,15.79,571600.0,12.5653,12.5892,12.5256,12.5574,571600.0
2008-01-02 12:00:00,15.8,15.8,15.74,15.76,402000.0,12.5653,12.5653,12.5176,12.5335,402000.0
2008-01-02 12:30:00,15.75,15.79,15.74,15.78,314000.0,12.5256,12.5574,12.5176,12.5494,314000.0
2008-01-02 13:00:00,15.78,15.79,15.7,15.72,514800.0,12.5494,12.5574,12.4858,12.5017,514800.0
2008-01-02 13:30:00,15.73,15.81,15.71,15.74,417200.0,12.5097,12.5733,12.4938,12.5176,417200.0
2008-01-02 14:00:00,15.74,15.9,15.74,15.81,874800.0,12.5176,12.6449,12.5176,12.5733,874800.0
2008-01-02 14:30:00,15.8,15.85,15.74,15.74,544800.0,12.5653,12.6051,12.5176,12.5176,544800.0
2008-01-02 15:00:00,15.74,15.78,15.68,15.77,1068000.0,12.5176,12.5494,12.4699,12.5415,1068000.0
2008-01-02 15:30:00,15.77,15.82,15.75,15.8,1610000.0,12.5415,12.5813,12.5256,12.5653,1610000.0
2008-01-03 09:30:00,15.84,15.88,15.79,15.88,794800.0,12.5972,12.629,12.5574,12.629,794800.0
2008-01-03 10:00:00,15.88,15.93,15.83,15.92,952400.0,12.629,12.6687,12.5892,12.6608,952400.0
2008-01-03 10:30:00,15.92,15.94,15.73,15.74,756800.0,12.6608,12.6767,12.5097,12.5176,756800.0
2008-01-03 11:00:00,15.74,15.81,15.72,15.78,810800.0,12.5176,12.5733,12.5017,12.5494,810800.0
2008-01-03 11:30:00,15.78,15.8,15.71,15.71,592000.0,12.5494,12.5653,12.4938,12.4938,592000.0
2008-01-03 12:00:00,15.71,15.74,15.68,15.73,476400.0,12.4938,12.5176,12.4699,12.5097,476400.0
2008-01-03 12:30:00,15.73,15.75,15.68,15.71,459200.0,12.5097,12.5256,12.4699,12.4938,459200.0
2008-01-03 13:00:00,15.71,15.71,15.62,15.63,548000.0,12.4938,12.4938,12.4222,12.4301,548000.0
2008-01-03 13:30:00,15.63,15.7,15.6,15.63,607200.0,12.4301,12.4858,12.4063,12.4301,607200.0
2008-01-03 14:00:00,15.65,15.69,15.6,15.69,552400.0,12.4461,12.4779,12.4063,12.4779,552400.0
2008-01-03 14:30:00,15.69,15.72,15.67,15.72,627600.0,12.4779,12.5017,12.462,12.5017,627600.0
2008-01-03 15:00:00,15.72,15.73,15.61,15.63,758800.0,12.5017,12.5097,12.4142,12.4301,758800.0
2008-01-03 15:30:00,15.63,15.67,15.61,15.65,1326800.0,12.4301,12.462,12.4142,12.4461,1326800.0
2008-01-04 09:30:00,15.56,15.62,15.49,15.52,1459600.0,12.3745,12.4222,12.3188,12.3427,1459600.0
2008-01-04 10:00:00,15.52,15.57,15.49,15.51,1052400.0,12.3427,12.3824,12.3188,12.3347,1052400.0
2008-01-04 10:30:00,15.51,15.6,15.5,15.55,920800.0,12.3347,12.4063,12.3268,12.3665,920800.0
2008-01-04 11:00:00,15.55,15.59,15.47,15.59,1160800.0,12.3665,12.3983,12.3029,12.3983,1160800.0
2008-01-04 11:30:00,15.59,15.72,15.59,15.67,1097600.0,12.3983,12.5017,12.3983,12.462,1097600.0
2008-01-04 12:00:00,15.67,15.69,15.58,15.58,487600.0,12.462,12.4779,12.3904,12.3904,487600.0
2008-01-04 12:30:00,15.58,15.61,15.55,15.56,561600.0,12.3904,12.4142,12.3665,12.3745,561600.0
2008-01-04 13:00:00,15.56,15.56,15.52,15.55,952800.0,12.3745,12.3745,12.3427,12.3665,952800.0
2008-01-04 13:30:00,15.55,15.57,15.51,15.57,831600.0,12.3665,12.3824,12.3347,12.3824,831600.0
2008-01-04 14:00:00,15.56,15.56,15.43,15.44,1084400.0,12.3745,12.3745,12.2711,12.279,1084400.0
2008-01-04 14:30:00,15.44,15.47,15.43,15.45,1000800.0,12.279,12.3029,12.2711,12.287,1000800.0
2008-01-04 15:00:00,15.44,15.47,15.43,15.46,4672400.0,12.279,12.3029,12.2711,12.295,4672400.0
2008-01-04 15:30:00,15.46,15.5,15.44,15.44,5238000.0,12.295,12.3268,12.279,12.279,5238000.0
2008-01-07 09:30:00,15.44,15.58,15.39,15.51,972400.0,12.279,12.3904,12.2393,12.3347,972400.0
2008-01-07 10:00:00,15.51,15.51,15.34,15.36,1946000.0,12.3347,12.3347,12.1995,12.2154,1946000.0
2008-01-07 10:30:00,15.36,15.46,15.33,15.4,957600.0,12.2154,12.295,12.1916,12.2472,957600.0
2008-01-07 11:00:00,15.39,15.45,15.38,15.38,556000.0,12.2393,12.287,12.2313,12.2313,556000.0
2008-01-07 11:30:00,15.38,15.46,15.38,15.46,945200.0,12.2313,12.295,12.2313,12.295,945200.0
2008-01-07 12:00:00,15.46,15.49,15.42,15.47,690800.0,12.295,12.3188,12.2631,12.3029,690800.0
2008-01-07 12:30:00,15.47,15.49,15.44,15.46,726800.0,12.3029,12.3188,12.279,12.295,726800.0
2008-01-07 13:00:00,15.45,15.46,15.42,15.44,902000.0,12.287,12.295,12.2631,12.279,902000.0
2008-01-07 13:30:00,15.43,15.46,15.41,15.45,2827600.0,12.2711,12.295,12.2552,12.287,2827600.0
2008-01-07 14:00:00,15.45,15.45,15.38,15.39,1435600.0,12.287,12.287,12.2313,12.2393,1435600.0
2008-01-07 14:30:00,15.39,15.45,15.38,15.44,1661200.0,12.2393,12.287,12.2313,12.279,1661200.0
2008-01-07 15:00:00,15.44,15.44,15.37,15.43,2517600.0,12.279,12.279,12.2234,12.2711,2517600.0
2008-01-07 15:30:00,15.43,15.56,15.43,15.53,3580400.0,12.2711,12.3745,12.2711,12.3506,3580400.0
2008-01-08 09:30:00,15.6,15.7,15.46,15.5,1628800.0,12.4063,12.4858,12.295,12.3268,1628800.0
2008-01-08 10:00:00,15.49,15.67,15.48,15.65,1135600.0,12.3188,12.462,12.3109,12.4461,1135600.0
2008-01-08 10:30:00,15.65,15.65,15.62,15.64,1136800.0,12.4461,12.4461,12.4222,12.4381,1136800.0
2008-01-08 11:00:00,15.64,15.66,15.62,15.63,1258000.0,12.4381,12.454,12.4222,12.4301,1258000.0
2008-01-08 11:30:00,15.63,15.63,15.58,15.61,925600.0,12.4301,12.4301,12.3904,12.4142,925600.0
2008-01-08 12:00:00,15.61,15.63,15.58,15.61,718800.0,12.4142,12.4301,12.3904,12.4142,718800.0
2008-01-08 12:30:00,15.61,15.66,15.59,15.62,622800.0,12.4142,12.454,12.3983,12.4222,622800.0
2008-01-08 13:00:00,15.62,15.74,15.59,15.72,910800.0,12.4222,12.5176,12.3983,12.5017,910800.0
2008-01-08 13:30:00,15.71,15.72,15.68,15.69,724400.0,12.4938,12.5017,12.4699,12.4779,724400.0
2008-01-08 14:00:00,15.69,15.73,15.67,15.72,1136000.0,12.4779,12.5097,12.462,12.5017,1136000.0
2008-01-08 14:30:00,15.72,15.72,15.58,15.59,962000.0,12.5017,12.5017,12.3904,12.3983,962000.0
2008-01-08 15:00:00,15.6,15.61,15.5,15.57,1873200.0,12.4063,12.4142,12.3268,12.3824,1873200.0
2008-01-08 15:30:00,15.57,15.63,15.38,15.43,2724800.0,12.3824,12.4301,12.2313,12.2711,2724800.0
2008-01-09 09:30:00,15.51,15.51,15.28,15.39,1802000.0,12.3347,12.3347,12.1518,12.2393,1802000.0
2008-01-09 10:00:00,15.39,15.47,15.39,15.46,1176000.0,12.2393,12.3029,12.2393,12.295,1176000.0
2008-01-09 10:30:00,15.46,15.47,15.37,15.4,1058800.0,12.295,12.3029,12.2234,12.2472,1058800.0
2008-01-09 11:00:00,15.4,15.4,15.33,15.38,943200.0,12.2472,12.2472,12.1916,12.2313,943200.0
2008-01-09 11:30:00,15.39,15.4,15.36,15.37,1204000.0,12.2393,12.2472,12.2154,12.2234,1204000.0
2008-01-09 12:00:00,15.37,15.4,15.34,15.39,973200.0,12.2234,12.2472,12.1995,12.2393,973200.0
2008-01-09 12:30:00,15.39,15.39,15.31,15.35,979600.0,12.2393,12.2393,12.1757,12.2075,979600.0
2008-01-09 13:00:00,15.35,15.37,15.31,15.37,1055600.0,12.2075,12.2234,12.1757,12.2234,1055600.0
2008-01-09 13:30:00,15.37,15.38,15.3,15.33,1076000.0,12.2234,12.2313,12.1677,12.1916,1076000.0
2008-01-09 14:00:00,15.33,15.34,15.29,15.33,1605200.0,12.1916,12.1995,12.1598,12.1916,1605200.0
2008-01-09 14:30:00,15.33,15.39,15.3,15.37,2459600.0,12.1916,12.2393,12.1677,12.2234,2459600.0
2008-01-09 15:00:00,15.37,15.46,15.36,15.45,3061200.0,12.2234,12.295,12.2154,12.287,3061200.0
2008-01-09 15:30:00,15.45,15.48,15.41,15.47,3840800.0,12.287,12.3109,12.2552,12.3029,3840800.0
2008-01-10 09:30:00,15.41,15.59,15.41,15.47,1834000.0,12.2552,12.3983,12.2552,12.3029,1834000.0
2008-01-10 10:00:00,15.47,15.49,15.43,15.45,1147200.0,12.3029,12.3188,12.2711,12.287,1147200.0
2008-01-10 10:30:00,15.45,15.48,15.33,15.4,644400.0,12.287,12.3109,12.1916,12.2472,644400.0
2008-01-10 11:00:00,15.39,15.47,15.37,15.45,872000.0,12.2393,12.3029,12.2234,12.287,872000.0
2008-01-10 11:30:00,15.46,15.53,15.44,15.52,1189600.0,12.295,12.3506,12.279,12.3427,1189600.0
2008-01-10 12:00:00,15.51,15.51,15.4,15.43,2412400.0,12.3347,12.3347,12.2472,12.2711,2412400.0
2008-01-10 12:30:00,15.44,15.51,15.38,15.47,1106000.0,12.279,12.3347,12.2313,12.3029,1106000.0
2008-01-10 13:00:00,15.47,15.5,15.41,15.48,1451600.0,12.3029,12.3268,12.2552,12.3109,1451600.0
2008-01-10 13:30:00,15.48,15.52,15.46,15.5,1678000.0,12.3109,12.3427,12.295,12.3268,1678000.0
2008-01-10 14:00:00,15.5,15.55,15.47,15.5,2201200.0,12.3268,12.3665,12.3029,12.3268,2201200.0
2008-01-10 14:30:00,15.51,15.75,15.51,15.73,1958800.0,12.3347,12.5256,12.3347,12.5097,1958800.0
2008-01-10 15:00:00,15.73,15.8,15.69,15.76,2481600.0,12.5097,12.5653,12.4779,12.5335,2481600.0
2008-01-10 15:30:00,15.76,15.77,15.59,15.62,2842400.0,12.5335,12.5415,12.3983,12.4222,2842400.0
2008-01-11 09:30:00,15.51,15.51,15.29,15.31,1716000.0,12.3347,12.3347,12.1598,12.1757,1716000.0
2008-01-11 10:00:00,15.31,15.31,15.09,15.25,1632400.0,12.1757,12.1757,12.0007,12.1279,1632400.0
2008-01-11 10:30:00,15.25,15.3,15.22,15.29,1172000.0,12.1279,12.1677,12.1041,12.1598,1172000.0
2008-01-11 11:00:00,15.29,15.29,15.16,15.18,1288000.0,12.1598,12.1598,12.0564,12.0723,1288000.0
2008-01-11 11:30:00,15.18,15.2,15.17,15.18,1447600.0,12.0723,12.0882,12.0643,12.0723,1447600.0
2008-01-11 12:00:00,15.18,15.19,15.11,15.12,1882400.0,12.0723,12.0802,12.0166,12.0246,1882400.0
2008-01-11 12:30:00,15.12,15.18,15.05,15.17,984000.0,12.0246,12.0723,11.9689,12.0643,984000.0
2008-01-11 13:00:00,15.17,15.18,15.08,15.15,1318000.0,12.0643,12.0723,11.9927,12.0484,1318000.0
2008-01-11 13:30:00,15.15,15.19,15.1,15.13,812400.0,12.0484,12.0802,12.0087,12.0325,812400.0
2008-01-11 14:00:00,15.13,15.13,15.06,15.07,1355200.0,12.0325,12.0325,11.9768,11.9848,1355200.0
2008-01-11 14:30:00,15.08,15.13,15.06,15.11,1393200.0,11.9927,12.0325,11.9768,12.0166,1393200.0
2008-01-11 15:00:00,15.11,15.2,15.06,15.19,2292000.0,12.0166,12.0882,11.9768,12.0802,2292000.0
2008-01-11 15:30:00,15.19,15.23,15.16,15.19,3206000.0,12.0802,12.112,12.0564,12.0802,3206000.0
2008-01-14 09:30:00,15.27,15.37,15.1,15.13,1853600.0,12.1438,12.2234,12.0087,12.0325,1853600.0
2008-01-14 10:00:00,15.13,15.15,15.07,15.13,2454000.0,12.0325,12.0484,11.9848,12.0325,2454000.0
2008-01-14 10:30:00,15.13,15.16,15.06,15.12,984800.0,12.0325,12.0564,11.9768,12.0246,984800.0
2008-01-14 11:00:00,15.12,15.15,15.03,15.11,1104400.0,12.0246,12.0484,11.953,12.0166,1104400.0
2008-01-14 11:30:00,15.11,15.13,15.08,15.08,502800.0,12.0166,12.0325,11.9927,11.9927,502800.0
2008-01-14 12:00:00,15.08,15.13,14.97,14.98,1057600.0,11.9927,12.0325,11.9053,11.9132,1057600.0
2008-01-14 12:30:00,14.98,15.02,14.96,15.01,994000.0,11.9132,11.945,11.8973,11.9371,994000.0
2008-01-14 13:00:00,15.01,15.05,15.0,15.05,671600.0,11.9371,11.9689,11.9291,11.9689,671600.0
2008-01-14 13:30:00,15.05,15.09,15.02,15.08,556800.0,11.9689,12.0007,11.945,11.9927,556800.0
2008-01-14 14:00:00,15.08,15.08,15.01,15.05,426000.0,11.9927,11.9927,11.9371,11.9689,426000.0
2008-01-14 14:30:00,15.05,15.13,15.05,15.13,721600.0,11.9689,12.0325,11.9689,12.0325,721600.0
2008-01-14 15:00:00,15.13,15.15,15.07,15.11,758800.0,12.0325,12.0484,11.9848,12.0166,758800.0
2008-01-14 15:30:00,15.11,15.18,15.1,15.16,1576800.0,12.0166,12.0723,12.0087,12.0564,1576800.0
2008-01-15 09:30:00,14.97,14.97,14.44,14.48,4301600.0,11.9053,11.9053,11.4838,11.5156,4301600.0
2008-01-15 10:00:00,14.48,14.55,14.4,14.54,2103200.0,11.5156,11.5713,11.452,11.5633,2103200.0
2008-01-15 10:30:00,14.54,14.56,14.44,14.45,1852000.0,11.5633,11.5792,11.4838,11.4917,1852000.0
2008-01-15 11:00:00,14.45,14.46,14.35,14.39,1541200.0,11.4917,11.4997,11.4122,11.444,1541200.0
2008-01-15 11:30:00,14.39,14.42,14.29,14.34,1370000.0,11.444,11.4679,11.3645,11.4042,1370000.0
2008-01-15 12:00:00,14.34,14.34,14.26,14.3,1500800.0,11.4042,11.4042,11.3406,11.3724,1500800.0
2008-01-15 12:30:00,14.3,14.3,14.26,14.29,758400.0,11.3724,11.3724,11.3406,11.3645,758400.0
2008-01-15 13:00:00,14.29,14.38,14.25,14.34,1038000.0,11.3645,11.4361,11.3327,11.4042,1038000.0
2008-01-15 13:30:00,14.34,14.36,14.31,14.35,1587600.0,11.4042,11.4201,11.3804,11.4122,1587600.0
2008-01-15 14:00:00,14.35,14.4,14.33,14.36,2070400.0,11.4122,11.452,11.3963,11.4201,2070400.0
2008-01-15 14:30:00,14.36,14.39,14.35,14.37,1892000.0,11.4201,11.444,11.4122,11.4281,1892000.0
2008-01-15 15:00:00,14.36,14.37,14.28,14.35,2145600.0,11.4201,11.4281,11.3565,11.4122,2145600.0
2008-01-15 15:30:00,14.35,14.35,14.26,14.27,5451600.0,11.4122,11.4122,11.3406,11.3486,5451600.0
2008-01-16 09:30:00,14.24,14.44,14.03,14.36,2252000.0,11.3247,11.4838,11.1577,11.4201,2252000.0
2008-01-16 10:00:00,14.37,14.41,14.23,14.25,1228800.0,11.4281,11.4599,11.3168,11.3327,1228800.0
2008-01-16 10:30:00,14.25,14.32,14.15,14.18,1108400.0,11.3327,11.3883,11.2531,11.277,1108400.0
2008-01-16 11:00:00,14.18,14.27,14.15,14.25,951200.0,11.277,11.3486,11.2531,11.3327,951200.0
2008-01-16 11:30:00,14.26,14.4,14.24,14.36,1548800.0,11.3406,11.452,11.3247,11.4201,1548800.0
2008-01-16 12:00:00,14.36,14.42,14.25,14.26,1202000.0,11.4201,11.4679,11.3327,11.3406,1202000.0
2008-01-16 12:30:00,14.26,14.27,14.16,14.19,1609200.0,11.3406,11.3486,11.2611,11.285,1609200.0
2008-01-16 13:00:00,14.19,14.28,14.18,14.27,1016400.0,11.285,11.3565,11.277,11.3486,1016400.0
2008-01-16 13:30:00,14.27,14.36,14.26,14.34,1115200.0,11.3486,11.4201,11.3406,11.4042,1115200.0
2008-01-16 14:00:00,14.35,14.4,14.32,14.39,1466000.0,11.4122,11.452,11.3883,11.444,1466000.0
2008-01-16 14:30:00,14.39,14.51,14.38,14.49,2400800.0,11.444,11.5394,11.4361,11.5235,2400800.0
2008-01-16 15:00:00,14.49,14.56,14.47,14.55,2423200.0,11.5235,11.5792,11.5076,11.5713,2423200.0
2008-01-16 15:30:00,14.55,14.56,14.41,14.42,3284800.0,11.5713,11.5792,11.4599,11.4679,3284800.0
2008-01-17 09:30:00,14.43,14.59,14.4,14.44,1100800.0,11.4758,11.6031,11.452,11.4838,1100800.0
2008-01-17 10:00:00,14.45,14.45,14.19,14.19,1555600.0,11.4917,11.4917,11.285,11.285,1555600.0
2008-01-17 10:30:00,14.2,14.27,14.08,14.19,1471600.0,11.2929,11.3486,11.1975,11.285,1471600.0
2008-01-17 11:00:00,14.19,14.22,14.13,14.15,751600.0,11.285,11.3088,11.2372,11.2531,751600.0
2008-01-17 11:30:00,14.16,14.19,14.06,14.07,1042000.0,11.2611,11.285,11.1816,11.1895,1042000.0
2008-01-17 12:00:00,14.06,14.08,13.99,14.04,940400.0,11.1816,11.1975,11.1259,11.1657,940400.0
2008-01-17 12:30:00,14.04,14.13,14.04,14.09,618000.0,11.1657,11.2372,11.1657,11.2054,618000.0
2008-01-17 13:00:00,14.09,14.16,14.05,14.13,662400.0,11.2054,11.2611,11.1736,11.2372,662400.0
2008-01-17 13:30:00,14.13,14.19,14.11,14.11,767200.0,11.2372,11.285,11.2213,11.2213,767200.0
2008-01-17 14:00:00,14.12,14.23,14.07,14.09,838400.0,11.2293,11.3168,11.1895,11.2054,838400.0
2008-01-17 14:30:00,14.09,14.13,14.05,14.1,1088800.0,11.2054,11.2372,11.1736,11.2134,1088800.0
2008-01-17 15:00:00,14.09,14.13,14.05,14.06,1756400.0,11.2054,11.2372,11.1736,11.1816,1756400.0
2008-01-17 15:30:00,14.06,14.11,13.99,14.0,3898400.0,11.1816,11.2213,11.1259,11.1338,3898400.0
2008-01-18 09:30:00,14.11,14.97,14.0,14.24,2945600.0,11.2213,11.9053,11.1338,11.3247,2945600.0
2008-01-18 10:00:00,14.24,14.35,14.13,14.15,1684400.0,11.3247,11.4122,11.2372,11.2531,1684400.0
2008-01-18 10:30:00,14.17,14.23,14.12,14.18,711200.0,11.269,11.3168,11.2293,11.277,711200.0
2008-01-18 11:00:00,14.19,14.27,14.14,14.23,875600.0,11.285,11.3486,11.2452,11.3168,875600.0
2008-01-18 11:30:00,14.23,14.25,14.0,14.04,1065200.0,11.3168,11.3327,11.1338,11.1657,1065200.0
2008-01-18 12:00:00,14.05,14.23,14.04,14.23,1062000.0,11.1736,11.3168,11.1657,11.3168,1062000.0
2008-01-18 12:30:00,14.23,14.26,14.15,14.17,800400.0,11.3168,11.3406,11.2531,11.269,800400.0
2008-01-18 13:00:00,14.17,14.2,14.02,14.04,530800.0,11.269,11.2929,11.1498,11.1657,530800.0
2008-01-18 13:30:00,14.04,14.14,14.02,14.11,658400.0,11.1657,11.2452,11.1498,11.2213,658400.0
2008-01-18 14:00:00,14.11,14.18,14.11,14.11,633200.0,11.2213,11.277,11.2213,11.2213,633200.0
2008-01-18 14:30:00,14.11,14.17,14.06,14.17,831200.0,11.2213,11.269,11.1816,11.269,831200.0
2008-01-18 15:00:00,14.17,14.17,14.06,14.09,1830000.0,11.269,11.269,11.1816,11.2054,1830000.0
2008-01-18 15:30:00,14.09,14.16,14.07,14.14,2616400.0,11.2054,11.2611,11.1895,11.2452,2616400.0
2008-01-22 09:30:00,12.99,14.06,12.88,13.92,2330800.0,10.3306,11.1816,10.2431,11.0702,2330800.0
2008-01-22 10:00:00,13.92,14.12,13.84,14.05,1762000.0,11.0702,11.2293,11.0066,11.1736,1762000.0
2008-01-22 10:30:00,14.05,14.15,14.0,14.1,1252800.0,11.1736,11.2531,11.1338,11.2134,1252800.0
2008-01-22 11:00:00,14.09,14.5,14.09,14.24,2087200.0,11.2054,11.5315,11.2054,11.3247,2087200.0
2008-01-22 11:30:00,14.23,14.32,14.15,14.26,1568800.0,11.3168,11.3883,11.2531,11.3406,1568800.0
2008-01-22 12:00:00,14.27,14.47,14.24,14.31,1188400.0,11.3486,11.5076,11.3247,11.3804,1188400.0
2008-01-22 12:30:00,14.3,14.41,14.27,14.31,973600.0,11.3724,11.4599,11.3486,11.3804,973600.0
2008-01-22 13:00:00,14.31,14.37,14.13,14.14,880800.0,11.3804,11.4281,11.2372,11.2452,880800.0
2008-01-22 13:30:00,14.15,14.22,14.1,14.15,1011600.0,11.2531,11.3088,11.2134,11.2531,1011600.0
2008-01-22 14:00:00,14.15,14.2,14.08,14.13,1027600.0,11.2531,11.2929,11.1975,11.2372,1027600.0
2008-01-22 14:30:00,14.13,14.25,14.1,14.24,1327600.0,11.2372,11.3327,11.2134,11.3247,1327600.0
2008-01-22 15:00:00,14.24,14.31,14.18,14.29,2164400.0,11.3247,11.3804,11.277,11.3645,2164400.0
2008-01-22 15:30:00,14.29,14.46,14.29,14.35,3777600.0,11.3645,11.4997,11.3645,11.4122,3777600.0
2008-01-23 09:30:00,13.88,14.4,13.5,14.33,2449600.0,11.0384,11.452,10.7362,11.3963,2449600.0
2008-01-23 10:00:00,14.32,14.49,14.24,14.28,1790400.0,11.3883,11.5235,11.3247,11.3565,1790400.0
2008-01-23 10:30:00,14.28,14.45,14.23,14.35,2484400.0,11.3565,11.4917,11.3168,11.4122,2484400.0
2008-01-23 11:00:00,14.35,14.45,14.35,14.38,1770400.0,11.4122,11.4917,11.4122,11.4361,1770400.0
2008-01-23 11:30:00,14.39,14.4,14.3,14.31,1789600.0,11.444,11.452,11.3724,11.3804,1789600.0
2008-01-23 12:00:00,14.31,14.4,14.27,14.37,1203600.0,11.3804,11.452,11.3486,11.4281,1203600.0
2008-01-23 12:30:00,14.37,14.37,14.16,14.17,1259200.0,11.4281,11.4281,11.2611,11.269,1259200.0
2008-01-23 13:00:00,14.17,14.26,14.04,14.22,1518800.0,11.269,11.3406,11.1657,11.3088,1518800.0
2008-01-23 13:30:00,14.22,14.33,14.13,14.25,1478400.0,11.3088,11.3963,11.2372,11.3327,1478400.0
2008-01-23 14:00:00,14.26,14.4,14.22,14.38,1884000.0,11.3406,11.452,11.3088,11.4361,1884000.0
2008-01-23 14:30:00,14.38,14.4,14.29,14.36,1773200.0,11.4361,11.452,11.3645,11.4201,1773200.0
2008-01-23 15:00:00,14.36,14.45,14.34,14.41,3997600.0,11.4201,11.4917,11.4042,11.4599,3997600.0
2008-01-23 15:30:00,14.41,14.52,14.34,14.43,5080000.0,11.4599,11.5474,11.4042,11.4758,5080000.0
2008-01-24 09:30:00,14.4,14.63,14.4,14.6,2679600.0,11.452,11.6349,11.452,11.611,2679600.0
2008-01-24 10:00:00,14.59,14.66,14.42,14.5,2090800.0,11.6031,11.6587,11.4679,11.5315,2090800.0
2008-01-24 10:30:00,14.5,14.52,14.43,14.43,1409200.0,11.5315,11.5474,11.4758,11.4758,1409200.0
2008-01-24 11:00:00,14.43,14.49,14.35,14.47,1273600.0,11.4758,11.5235,11.4122,11.5076,1273600.0
2008-01-24 11:30:00,14.47,14.47,14.31,14.31,1315600.0,11.5076,11.5076,11.3804,11.3804,1315600.0
2008-01-24 12:00:00,14.31,14.32,14.15,14.16,1351600.0,11.3804,11.3883,11.2531,11.2611,1351600.0
2008-01-24 12:30:00,14.16,14.24,14.06,14.09,1647200.0,11.2611,11.3247,11.1816,11.2054,1647200.0
2008-01-24 13:00:00,14.09,14.2,14.07,14.17,1450800.0,11.2054,11.2929,11.1895,11.269,1450800.0
2008-01-24 13:30:00,14.17,14.28,14.15,14.28,1186800.0,11.269,11.3565,11.2531,11.3565,1186800.0
2008-01-24 14:00:00,14.28,14.36,14.25,14.32,994400.0,11.3565,11.4201,11.3327,11.3883,994400.0
2008-01-24 14:30:00,14.32,14.35,14.24,14.28,1265200.0,11.3883,11.4122,11.3247,11.3565,1265200.0
2008-01-24 15:00:00,14.28,14.32,14.26,14.28,1522000.0,11.3565,11.3883,11.3406,11.3565,1522000.0
2008-01-24 15:30:00,14.28,14.35,14.28,14.34,2243600.0,11.3565,11.4122,11.3565,11.4042,2243600.0
2008-01-25 09:30:00,14.55,14.55,14.12,14.31,1872800.0,11.5713,11.5713,11.2293,11.3804,1872800.0
2008-01-25 10:00:00,14.31,14.37,14.24,14.3,1686000.0,11.3804,11.4281,11.3247,11.3724,1686000.0
2008-01-25 10:30:00,14.29,14.29,14.16,14.19,1286400.0,11.3645,11.3645,11.2611,11.285,1286400.0
2008-01-25 11:00:00,14.19,14.26,14.17,14.19,1107600.0,11.285,11.3406,11.269,11.285,1107600.0
2008-01-25 11:30:00,14.19,14.28,14.18,14.22,667600.0,11.285,11.3565,11.277,11.3088,667600.0
2008-01-25 12:00:00,14.22,14.22,14.14,14.16,662000.0,11.3088,11.3088,11.2452,11.2611,662000.0
2008-01-25 12:30:00,14.16,14.2,14.09,14.09,2072400.0,11.2611,11.2929,11.2054,11.2054,2072400.0
2008-01-25 13:00:00,14.1,14.13,14.01,14.03,1011200.0,11.2134,11.2372,11.1418,11.1577,1011200.0
2008-01-25 13:30:00,14.03,14.06,13.9,13.93,998400.0,11.1577,11.1816,11.0543,11.0782,998400.0
2008-01-25 14:00:00,13.92,14.08,13.9,14.02,1106800.0,11.0702,11.1975,11.0543,11.1498,1106800.0
2008-01-25 14:30:00,14.03,14.08,13.97,14.02,750800.0,11.1577,11.1975,11.11,11.1498,750800.0
2008-01-25 15:00:00,14.02,14.13,14.0,14.09,1442000.0,11.1498,11.2372,11.1338,11.2054,1442000.0
2008-01-25 15:30:00,14.1,14.13,13.92,13.99,2826000.0,11.2134,11.2372,11.0702,11.1259,2826000.0
2008-01-28 09:30:00,14.01,14.15,13.94,14.12,838800.0,11.1418,11.2531,11.0861,11.2293,838800.0
2008-01-28 10:00:00,14.11,14.25,13.92,14.24,851600.0,11.2213,11.3327,11.0702,11.3247,851600.0
2008-01-28 10:30:00,14.24,14.41,14.19,14.4,1190400.0,11.3247,11.4599,11.285,11.452,1190400.0
2008-01-28 11:00:00,14.4,14.43,14.25,14.26,1175600.0,11.452,11.4758,11.3327,11.3406,1175600.0
2008-01-28 11:30:00,14.26,14.32,14.21,14.24,519200.0,11.3406,11.3883,11.3009,11.3247,519200.0
2008-01-28 12:00:00,14.25,14.27,14.16,14.17,503600.0,11.3327,11.3486,11.2611,11.269,503600.0
2008-01-28 12:30:00,14.17,14.26,14.13,14.16,560800.0,11.269,11.3406,11.2372,11.2611,560800.0
2008-01-28 13:00:00,14.17,14.26,14.16,14.24,473200.0,11.269,11.3406,11.2611,11.3247,473200.0
2008-01-28 13:30:00,14.24,14.25,14.15,14.22,380000.0,11.3247,11.3327,11.2531,11.3088,380000.0
2008-01-28 14:00:00,14.22,14.26,14.21,14.24,532400.0,11.3088,11.3406,11.3009,11.3247,532400.0
2008-01-28 14:30:00,14.24,14.31,14.17,14.19,592400.0,11.3247,11.3804,11.269,11.285,592400.0
2008-01-28 15:00:00,14.2,14.21,14.12,14.2,933200.0,11.2929,11.3009,11.2293,11.2929,933200.0
2008-01-28 15:30:00,14.2,14.34,14.19,14.33,1714000.0,11.2929,11.4042,11.285,11.3963,1714000.0
2008-01-29 09:30:00,14.39,14.39,14.07,14.08,1172800.0,11.444,11.444,11.1895,11.1975,1172800.0
2008-01-29 10:00:00,14.08,14.24,14.08,14.19,911600.0,11.1975,11.3247,11.1975,11.285,911600.0
2008-01-29 10:30:00,14.19,14.2,14.08,14.09,670800.0,11.285,11.2929,11.1975,11.2054,670800.0
2008-01-29 11:00:00,14.09,14.19,14.09,14.17,469600.0,11.2054,11.285,11.2054,11.269,469600.0
2008-01-29 11:30:00,14.16,14.25,14.16,14.24,488800.0,11.2611,11.3327,11.2611,11.3247,488800.0
2008-01-29 12:00:00,14.24,14.27,14.17,14.21,902800.0,11.3247,11.3486,11.269,11.3009,902800.0
2008-01-29 12:30:00,14.21,14.22,14.16,14.19,440800.0,11.3009,11.3088,11.2611,11.285,440800.0
2008-01-29 13:00:00,14.19,14.25,14.18,14.24,518000.0,11.285,11.3327,11.277,11.3247,518000.0
2008-01-29 13:30:00,14.24,14.27,14.21,14.23,1202800.0,11.3247,11.3486,11.3009,11.3168,1202800.0
2008-01-29 14:00:00,14.23,14.23,14.18,14.19,865600.0,11.3168,11.3168,11.277,11.285,865600.0
2008-01-29 14:30:00,14.19,14.24,14.15,14.21,663200.0,11.285,11.3247,11.2531,11.3009,663200.0
2008-01-29 15:00:00,14.21,14.35,14.21,14.33,1628000.0,11.3009,11.4122,11.3009,11.3963,1628000.0
2008-01-29 15:30:00,14.33,14.37,14.29,14.33,2124000.0,11.3963,11.4281,11.3645,11.3963,2124000.0
2008-01-30 09:30:00,14.56,14.7,14.52,14.62,3064800.0,11.5792,11.6905,11.5474,11.6269,3064800.0
2008-01-30 10:00:00,14.62,14.66,14.55,14.56,1422800.0,11.6269,11.6587,11.5713,11.5792,1422800.0
2008-01-30 10:30:00,14.56,14.65,14.54,14.62,808000.0,11.5792,11.6508,11.5633,11.6269,808000.0
2008-01-30 11:00:00,14.62,14.72,14.62,14.64,1321200.0,11.6269,11.7064,11.6269,11.6428,1321200.0
2008-01-30 11:30:00,14.64,14.7,14.62,14.7,705600.0,11.6428,11.6905,11.6269,11.6905,705600.0
2008-01-30 12:00:00,14.7,14.77,14.66,14.67,964000.0,11.6905,11.7462,11.6587,11.6667,964000.0
2008-01-30 12:30:00,14.67,14.7,14.63,14.65,563600.0,11.6667,11.6905,11.6349,11.6508,563600.0
2008-01-30 13:00:00,14.65,14.76,14.64,14.71,610400.0,11.6508,11.7383,11.6428,11.6985,610400.0
2008-01-30 13:30:00,14.71,14.72,14.67,14.7,628400.0,11.6985,11.7064,11.6667,11.6905,628400.0
2008-01-30 14:00:00,14.7,14.94,14.68,14.9,2664400.0,11.6905,11.8814,11.6746,11.8496,2664400.0
2008-01-30 14:30:00,14.9,14.94,14.71,14.94,2422800.0,11.8496,11.8814,11.6985,11.8814,2422800.0
2008-01-30 15:00:00,14.94,14.99,14.82,14.82,1773200.0,11.8814,11.9212,11.786,11.786,1773200.0
2008-01-30 15:30:00,14.82,14.89,14.71,14.85,4528800.0,11.786,11.8416,11.6985,11.8098,4528800.0
2008-01-31 09:30:00,14.83,15.14,14.8,15.11,2890400.0,11.7939,12.0405,11.7701,12.0166,2890400.0
2008-01-31 10:00:00,15.12,15.22,15.11,15.15,2340800.0,12.0246,12.1041,12.0166,12.0484,2340800.0
2008-01-31 10:30:00,15.14,15.25,15.11,15.25,1983200.0,12.0405,12.1279,12.0166,12.1279,1983200.0
2008-01-31 11:00:00,15.24,15.49,15.23,15.44,2376800.0,12.12,12.3188,12.112,12.279,2376800.0
2008-01-31 11:30:00,15.44,15.53,15.37,15.4,1577200.0,12.279,12.3506,12.2234,12.2472,1577200.0
2008-01-31 12:00:00,15.4,15.47,15.36,15.43,1236800.0,12.2472,12.3029,12.2154,12.2711,1236800.0
2008-01-31 12:30:00,15.44,15.46,15.31,15.38,1389600.0,12.279,12.295,12.1757,12.2313,1389600.0
2008-01-31 13:00:00,15.38,15.4,15.3,15.37,819200.0,12.2313,12.2472,12.1677,12.2234,819200.0
2008-01-31 13:30:00,15.38,15.47,15.38,15.39,935600.0,12.2313,12.3029,12.2313,12.2393,935600.0
2008-01-31 14:00:00,15.39,15.44,15.34,15.34,1466800.0,12.2393,12.279,12.1995,12.1995,1466800.0
2008-01-31 14:30:00,15.34,15.45,15.29,15.45,2020800.0,12.1995,12.287,12.1598,12.287,2020800.0
2008-01-31 15:00:00,15.45,15.46,15.4,15.41,2196400.0,12.287,12.295,12.2472,12.2552,2196400.0
2008-01-31 15:30:00,15.41,15.55,15.24,15.33,5232400.0,12.2552,12.3665,12.12,12.1916,5232400.0
2008-02-01 09:30:00,15.41,15.5,15.28,15.31,1904400.0,12.2552,12.3268,12.1518,12.1757,1904400.0
2008-02-01 10:00:00,15.31,15.46,15.3,15.35,1645200.0,12.1757,12.295,12.1677,12.2075,1645200.0
2008-02-01 10:30:00,15.35,15.35,15.13,15.16,1537200.0,12.2075,12.2075,12.0325,12.0564,1537200.0
2008-02-01 11:00:00,15.15,15.39,15.13,15.34,1047200.0,12.0484,12.2393,12.0325,12.1995,1047200.0
2008-02-01 11:30:00,15.34,15.41,15.33,15.37,751600.0,12.1995,12.2552,12.1916,12.2234,751600.0
2008-02-01 12:00:00,15.37,15.39,15.29,15.32,822800.0,12.2234,12.2393,12.1598,12.1836,822800.0
2008-02-01 12:30:00,15.32,15.4,15.3,15.37,518800.0,12.1836,12.2472,12.1677,12.2234,518800.0
2008-02-01 13:00:00,15.37,15.5,15.37,15.49,823200.0,12.2234,12.3268,12.2234,12.3188,823200.0
2008-02-01 13:30:00,15.49,15.53,15.41,15.43,891600.0,12.3188,12.3506,12.2552,12.2711,891600.0
2008-02-01 14:00:00,15.43,15.52,15.38,15.5,854000.0,12.2711,12.3427,12.2313,12.3268,854000.0
2008-02-01 14:30:00,15.5,15.55,15.47,15.52,738400.0,12.3268,12.3665,12.3029,12.3427,738400.0
2008-02-01 15:00:00,15.51,15.61,15.49,15.6,1352400.0,12.3347,12.4142,12.3188,12.4063,1352400.0
2008-02-01 15:30:00,15.6,15.62,15.56,15.61,1736800.0,12.4063,12.4222,12.3745,12.4142,1736800.0
2008-02-04 09:30:00,15.63,15.66,15.36,15.38,1026000.0,12.4301,12.454,12.2154,12.2313,1026000.0
2008-02-04 10:00:00,15.38,15.43,15.37,15.37,950800.0,12.2313,12.2711,12.2234,12.2234,950800.0
2008-02-04 10:30:00,15.38,15.42,15.26,15.26,964800.0,12.2313,12.2631,12.1359,12.1359,964800.0
2008-02-04 11:00:00,15.26,15.31,15.26,15.29,778400.0,12.1359,12.1757,12.1359,12.1598,778400.0
2008-02-04 11:30:00,15.29,15.3,15.22,15.22,482800.0,12.1598,12.1677,12.1041,12.1041,482800.0
2008-02-04 12:00:00,15.22,15.23,15.13,15.13,711200.0,12.1041,12.112,12.0325,12.0325,711200.0
2008-02-04 12:30:00,15.14,15.24,15.13,15.23,637600.0,12.0405,12.12,12.0325,12.112,637600.0
2008-02-04 13:00:00,15.22,15.24,15.14,15.15,598000.0,12.1041,12.12,12.0405,12.0484,598000.0
2008-02-04 13:30:00,15.15,15.17,15.06,15.1,716800.0,12.0484,12.0643,11.9768,12.0087,716800.0
2008-02-04 14:00:00,15.1,15.2,15.07,15.17,718400.0,12.0087,12.0882,11.9848,12.0643,718400.0
2008-02-04 14:30:00,15.17,15.17,15.1,15.15,577600.0,12.0643,12.0643,12.0087,12.0484,577600.0
2008-02-04 15:00:00,15.15,15.18,15.13,15.18,872400.0,12.0484,12.0723,12.0325,12.0723,872400.0
2008-02-04 15:30:00,15.18,15.22,15.13,15.18,2160000.0,12.0723,12.1041,12.0325,12.0723,2160000.0
2008-02-05 09:30:00,14.95,15.13,14.88,15.09,1425200.0,11.8894,12.0325,11.8337,12.0007,1425200.0
2008-02-05 10:00:00,15.09,15.18,14.98,15.16,837600.0,12.0007,12.0723,11.9132,12.0564,837600.0
2008-02-05 10:30:00,15.17,15.2,15.05,15.07,907600.0,12.0643,12.0882,11.9689,11.9848,907600.0
2008-02-05 11:00:00,15.06,15.16,15.02,15.12,734000.0,11.9768,12.0564,11.945,12.0246,734000.0
2008-02-05 11:30:00,15.12,15.21,15.11,15.18,772800.0,12.0246,12.0961,12.0166,12.0723,772800.0
2008-02-05 12:00:00,15.18,15.21,15.09,15.09,678000.0,12.0723,12.0961,12.0007,12.0007,678000.0
2008-02-05 12:30:00,15.1,15.12,15.01,15.01,623200.0,12.0087,12.0246,11.9371,11.9371,623200.0
2008-02-05 13:00:00,15.02,15.09,14.97,14.99,602800.0,11.945,12.0007,11.9053,11.9212,602800.0
2008-02-05 13:30:00,14.99,15.02,14.94,14.97,452000.0,11.9212,11.945,11.8814,11.9053,452000.0
2008-02-05 14:00:00,14.97,15.04,14.92,14.98,655200.0,11.9053,11.9609,11.8655,11.9132,655200.0
2008-02-05 14:30:00,14.99,15.02,14.95,14.96,656800.0,11.9212,11.945,11.8894,11.8973,656800.0
2008-02-05 15:00:00,14.96,15.04,14.91,14.97,2546800.0,11.8973,11.9609,11.8576,11.9053,2546800.0
2008-02-05 15:30:00,14.97,15.03,14.93,14.96,1993200.0,11.9053,11.953,11.8735,11.8973,1993200.0
2008-02-06 09:30:00,15.08,15.17,15.03,15.09,2193200.0,11.9927,12.0643,11.953,12.0007,2193200.0
2008-02-06 10:00:00,15.1,15.23,15.09,15.2,1028400.0,12.0087,12.112,12.0007,12.0882,1028400.0
2008-02-06 10:30:00,15.2,15.32,15.2,15.26,1139600.0,12.0882,12.1836,12.0882,12.1359,1139600.0
2008-02-06 11:00:00,15.27,15.35,15.24,15.32,967600.0,12.1438,12.2075,12.12,12.1836,967600.0
2008-02-06 11:30:00,15.33,15.34,15.2,15.21,702800.0,12.1916,12.1995,12.0882,12.0961,702800.0
2008-02-06 12:00:00,15.21,15.28,15.19,15.19,642000.0,12.0961,12.1518,12.0802,12.0802,642000.0
2008-02-06 12:30:00,15.19,15.22,15.15,15.17,526000.0,12.0802,12.1041,12.0484,12.0643,526000.0
2008-02-06 13:00:00,15.17,15.24,15.15,15.18,501600.0,12.0643,12.12,12.0484,12.0723,501600.0
2008-02-06 13:30:00,15.18,15.19,15.12,15.14,827600.0,12.0723,12.0802,12.0246,12.0405,827600.0
2008-02-06 14:00:00,15.14,15.17,15.1,15.1,967200.0,12.0405,12.0643,12.0087,12.0087,967200.0
2008-02-06 14:30:00,15.1,15.21,15.1,15.15,908800.0,12.0087,12.0961,12.0087,12.0484,908800.0
2008-02-06 15:00:00,15.15,15.16,15.03,15.06,1376400.0,12.0484,12.0564,11.953,11.9768,1376400.0
2008-02-06 15:30:00,15.07,15.07,14.96,14.99,2118400.0,11.9848,11.9848,11.8973,11.9212,2118400.0
2008-02-07 09:30:00,14.9,15.04,14.89,14.99,1666800.0,11.8496,11.9609,11.8416,11.9212,1666800.0
2008-02-07 10:00:00,14.99,15.18,14.97,15.12,1680400.0,11.9212,12.0723,11.9053,12.0246,1680400.0
2008-02-07 10:30:00,15.12,15.16,15.08,15.15,943200.0,12.0246,12.0564,11.9927,12.0484,943200.0
2008-02-07 11:00:00,15.15,15.18,15.01,15.03,714800.0,12.0484,12.0723,11.9371,11.953,714800.0
2008-02-07 11:30:00,15.04,15.08,15.01,15.03,500000.0,11.9609,11.9927,11.9371,11.953,500000.0
2008-02-07 12:00:00,15.03,15.08,15.0,15.08,434400.0,11.953,11.9927,11.9291,11.9927,434400.0
2008-02-07 12:30:00,15.08,15.22,15.08,15.21,603200.0,11.9927,12.1041,11.9927,12.0961,603200.0
2008-02-07 13:00:00,15.21,15.22,15.12,15.18,624400.0,12.0961,12.1041,12.0246,12.0723,624400.0
2008-02-07 13:30:00,15.19,15.25,15.14,15.23,1071200.0,12.0802,12.1279,12.0405,12.112,1071200.0
2008-02-07 14:00:00,15.22,15.26,15.16,15.17,948800.0,12.1041,12.1359,12.0564,12.0643,948800.0
2008-02-07 14:30:00,15.18,15.18,15.05,15.1,1119600.0,12.0723,12.0723,11.9689,12.0087,1119600.0
2008-02-07 15:00:00,15.1,15.26,15.06,15.2,2223200.0,12.0087,12.1359,11.9768,12.0882,2223200.0
2008-02-07 15:30:00,15.2,15.26,15.11,15.2,2463600.0,12.0882,12.1359,12.0166,12.0882,2463600.0
2008-02-08 09:30:00,15.14,15.27,14.95,15.26,939600.0,12.0405,12.1438,11.8894,12.1359,939600.0
2008-02-08 10:00:00,15.26,15.33,15.11,15.11,778000.0,12.1359,12.1916,12.0166,12.0166,778000.0
2008-02-08 10:30:00,15.11,15.3,15.08,15.27,752400.0,12.0166,12.1677,11.9927,12.1438,752400.0
2008-02-08 11:00:00,15.27,15.35,15.24,15.26,733600.0,12.1438,12.2075,12.12,12.1359,733600.0
2008-02-08 11:30:00,15.26,15.29,15.18,15.18,553200.0,12.1359,12.1598,12.0723,12.0723,553200.0
2008-02-08 12:00:00,15.18,15.18,15.08,15.14,473200.0,12.0723,12.0723,11.9927,12.0405,473200.0
2008-02-08 12:30:00,15.14,15.15,15.05,15.06,765200.0,12.0405,12.0484,11.9689,11.9768,765200.0
2008-02-08 13:00:00,15.07,15.14,15.0,15.14,1126800.0,11.9848,12.0405,11.9291,12.0405,1126800.0
2008-02-08 13:30:00,15.14,15.14,15.04,15.11,710400.0,12.0405,12.0405,11.9609,12.0166,710400.0
2008-02-08 14:00:00,15.1,15.26,15.08,15.2,840400.0,12.0087,12.1359,11.9927,12.0882,840400.0
2008-02-08 14:30:00,15.19,15.2,15.14,15.15,547600.0,12.0802,12.0882,12.0405,12.0484,547600.0
2008-02-08 15:00:00,15.15,15.21,15.13,15.2,811200.0,12.0484,12.0961,12.0325,12.0882,811200.0
2008-02-08 15:30:00,15.2,15.28,15.15,15.17,1732000.0,12.0882,12.1518,12.0484,12.0643,1732000.0
2008-02-11 09:30:00,15.19,15.25,15.05,15.11,812800.0,12.0802,12.1279,11.9689,12.0166,812800.0
2008-02-11 10:00:00,15.11,15.13,15.0,15.06,838800.0,12.0166,12.0325,11.9291,11.9768,838800.0
2008-02-11 10:30:00,15.04,15.12,15.02,15.1,632800.0,11.9609,12.0246,11.945,12.0087,632800.0
2008-02-11 11:00:00,15.1,15.32,15.1,15.19,821200.0,12.0087,12.1836,12.0087,12.0802,821200.0
2008-02-11 11:30:00,15.19,15.19,15.08,15.11,496800.0,12.0802,12.0802,11.9927,12.0166,496800.0
2008-02-11 12:00:00,15.11,15.18,15.1,15.14,820000.0,12.0166,12.0723,12.0087,12.0405,820000.0
2008-02-11 12:30:00,15.14,15.21,15.12,15.19,736400.0,12.0405,12.0961,12.0246,12.0802,736400.0
2008-02-11 13:00:00,15.19,15.25,15.11,15.15,802000.0,12.0802,12.1279,12.0166,12.0484,802000.0
2008-02-11 13:30:00,15.15,15.19,15.1,15.12,914000.0,12.0484,12.0802,12.0087,12.0246,914000.0
2008-02-11 14:00:00,15.12,15.17,15.11,15.12,638800.0,12.0246,12.0643,12.0166,12.0246,638800.0
2008-02-11 14:30:00,15.12,15.17,15.09,15.12,523200.0,12.0246,12.0643,12.0007,12.0246,523200.0
2008-02-11 15:00:00,15.13,15.18,15.09,15.14,1125200.0,12.0325,12.0723,12.0007,12.0405,1125200.0
2008-02-11 15:30:00,15.14,15.19,15.11,15.14,1317200.0,12.0405,12.0802,12.0166,12.0405,1317200.0
2008-02-12 09:30:00,15.2,15.27,15.14,15.24,870000.0,12.0882,12.1438,12.0405,12.12,870000.0
2008-02-12 10:00:00,15.24,15.49,15.24,15.37,1283200.0,12.12,12.3188,12.12,12.2234,1283200.0
2008-02-12 10:30:00,15.37,15.45,15.33,15.45,549200.0,12.2234,12.287,12.1916,12.287,549200.0
2008-02-12 11:00:00,15.45,15.49,15.34,15.36,524000.0,12.287,12.3188,12.1995,12.2154,524000.0
2008-02-12 11:30:00,15.36,15.4,15.32,15.32,653600.0,12.2154,12.2472,12.1836,12.1836,653600.0
2008-02-12 12:00:00,15.32,15.34,15.28,15.3,751200.0,12.1836,12.1995,12.1518,12.1677,751200.0
2008-02-12 12:30:00,15.3,15.36,15.29,15.35,568400.0,12.1677,12.2154,12.1598,12.2075,568400.0
2008-02-12 13:00:00,15.34,15.37,15.33,15.33,646400.0,12.1995,12.2234,12.1916,12.1916,646400.0
2008-02-12 13:30:00,15.33,15.36,15.29,15.35,568000.0,12.1916,12.2154,12.1598,12.2075,568000.0
2008-02-12 14:00:00,15.35,15.39,15.31,15.38,705600.0,12.2075,12.2393,12.1757,12.2313,705600.0
2008-02-12 14:30:00,15.37,15.43,15.32,15.43,733200.0,12.2234,12.2711,12.1836,12.2711,733200.0
2008-02-12 15:00:00,15.43,15.43,15.24,15.26,1697200.0,12.2711,12.2711,12.12,12.1359,1697200.0
2008-02-12 15:30:00,15.26,15.34,15.2,15.33,2478400.0,12.1359,12.1995,12.0882,12.1916,2478400.0
2008-02-13 09:30:00,15.47,15.55,15.38,15.4,1185200.0,12.3029,12.3665,12.2313,12.2472,1185200.0
2008-02-13 10:00:00,15.4,15.45,15.38,15.4,1024000.0,12.2472,12.287,12.2313,12.2472,1024000.0
2008-02-13 10:30:00,15.4,15.41,15.21,15.24,1229600.0,12.2472,12.2552,12.0961,12.12,1229600.0
2008-02-13 11:00:00,15.24,15.34,15.21,15.34,1200800.0,12.12,12.1995,12.0961,12.1995,1200800.0
2008-02-13 11:30:00,15.33,15.47,15.33,15.46,1278800.0,12.1916,12.3029,12.1916,12.295,1278800.0
2008-02-13 12:00:00,15.45,15.56,15.45,15.54,1159600.0,12.287,12.3745,12.287,12.3586,1159600.0
2008-02-13 12:30:00,15.54,15.58,15.5,15.53,989600.0,12.3586,12.3904,12.3268,12.3506,989600.0
2008-02-13 13:00:00,15.54,15.63,15.49,15.62,725200.0,12.3586,12.4301,12.3188,12.4222,725200.0
2008-02-13 13:30:00,15.61,15.69,15.6,15.62,672400.0,12.4142,12.4779,12.4063,12.4222,672400.0
2008-02-13 14:00:00,15.63,15.65,15.58,15.61,386400.0,12.4301,12.4461,12.3904,12.4142,386400.0
2008-02-13 14:30:00,15.61,15.68,15.59,15.65,482000.0,12.4142,12.4699,12.3983,12.4461,482000.0
2008-02-13 15:00:00,15.65,15.68,15.58,15.66,870800.0,12.4461,12.4699,12.3904,12.454,870800.0
2008-02-13 15:30:00,15.66,15.66,15.59,15.61,1811200.0,12.454,12.454,12.3983,12.4142,1811200.0
2008-02-14 09:30:00,15.72,15.74,15.52,15.64,1063600.0,12.5017,12.5176,12.3427,12.4381,1063600.0
2008-02-14 10:00:00,15.64,15.75,15.63,15.73,701200.0,12.4381,12.5256,12.4301,12.5097,701200.0
2008-02-14 10:30:00,15.74,15.75,15.59,15.59,860000.0,12.5176,12.5256,12.3983,12.3983,860000.0
2008-02-14 11:00:00,15.59,15.63,15.53,15.62,708400.0,12.3983,12.4301,12.3506,12.4222,708400.0
2008-02-14 11:30:00,15.62,15.71,15.62,15.66,702000.0,12.4222,12.4938,12.4222,12.454,702000.0
2008-02-14 12:00:00,15.66,15.7,15.61,15.67,448800.0,12.454,12.4858,12.4142,12.462,448800.0
2008-02-14 12:30:00,15.67,15.68,15.58,15.59,389200.0,12.462,12.4699,12.3904,12.3983,389200.0
2008-02-14 13:00:00,15.59,15.64,15.57,15.63,943600.0,12.3983,12.4381,12.3824,12.4301,943600.0
2008-02-14 13:30:00,15.63,15.67,15.6,15.67,682400.0,12.4301,12.462,12.4063,12.462,682400.0
2008-02-14 14:00:00,15.67,15.74,15.65,15.66,690400.0,12.462,12.5176,12.4461,12.454,690400.0
2008-02-14 14:30:00,15.67,15.7,15.6,15.61,961600.0,12.462,12.4858,12.4063,12.4142,961600.0
2008-02-14 15:00:00,15.61,15.65,15.56,15.65,1532800.0,12.4142,12.4461,12.3745,12.4461,1532800.0
2008-02-14 15:30:00,15.65,15.67,15.54,15.58,2180000.0,12.4461,12.462,12.3586,12.3904,2180000.0
2008-02-15 09:30:00,15.54,15.73,15.52,15.6,2398000.0,12.3586,12.5097,12.3427,12.4063,2398000.0
2008-02-15 10:00:00,15.59,15.64,15.54,15.62,858800.0,12.3983,12.4381,12.3586,12.4222,858800.0
2008-02-15 10:30:00,15.62,15.65,15.49,15.49,688400.0,12.4222,12.4461,12.3188,12.3188,688400.0
2008-02-15 11:00:00,15.49,15.55,15.49,15.52,535200.0,12.3188,12.3665,12.3188,12.3427,535200.0
2008-02-15 11:30:00,15.51,15.52,15.47,15.49,280000.0,12.3347,12.3427,12.3029,12.3188,280000.0
2008-02-15 12:00:00,15.49,15.57,15.49,15.55,626800.0,12.3188,12.3824,12.3188,12.3665,626800.0
2008-02-15 12:30:00,15.55,15.57,15.45,15.45,493200.0,12.3665,12.3824,12.287,12.287,493200.0
2008-02-15 13:00:00,15.45,15.49,15.42,15.45,414800.0,12.287,12.3188,12.2631,12.287,414800.0
2008-02-15 13:30:00,15.45,15.5,15.43,15.48,408000.0,12.287,12.3268,12.2711,12.3109,408000.0
2008-02-15 14:00:00,15.48,15.49,15.43,15.45,573600.0,12.3109,12.3188,12.2711,12.287,573600.0
2008-02-15 14:30:00,15.46,15.47,15.42,15.43,441200.0,12.295,12.3029,12.2631,12.2711,441200.0
2008-02-15 15:00:00,15.43,15.53,15.42,15.51,758800.0,12.2711,12.3506,12.2631,12.3347,758800.0
2008-02-15 15:30:00,15.51,15.59,15.49,15.56,1248800.0,12.3347,12.3983,12.3188,12.3745,1248800.0
2008-02-19 09:30:00,15.72,15.75,15.48,15.55,728400.0,12.5017,12.5256,12.3109,12.3665,728400.0
2008-02-19 10:00:00,15.55,15.56,15.42,15.43,714000.0,12.3665,12.3745,12.2631,12.2711,714000.0
2008-02-19 10:30:00,15.44,15.45,15.36,15.4,610800.0,12.279,12.287,12.2154,12.2472,610800.0
2008-02-19 11:00:00,15.4,15.41,15.31,15.39,548400.0,12.2472,12.2552,12.1757,12.2393,548400.0
2008-02-19 11:30:00,15.39,15.47,15.39,15.43,348400.0,12.2393,12.3029,12.2393,12.2711,348400.0
2008-02-19 12:00:00,15.43,15.47,15.4,15.44,462800.0,12.2711,12.3029,12.2472,12.279,462800.0
2008-02-19 12:30:00,15.44,15.45,15.37,15.4,365200.0,12.279,12.287,12.2234,12.2472,365200.0
2008-02-19 13:00:00,15.4,15.5,15.4,15.45,477600.0,12.2472,12.3268,12.2472,12.287,477600.0
2008-02-19 13:30:00,15.45,15.47,15.42,15.44,431600.0,12.287,12.3029,12.2631,12.279,431600.0
2008-02-19 14:00:00,15.44,15.5,15.41,15.43,441600.0,12.279,12.3268,12.2552,12.2711,441600.0
2008-02-19 14:30:00,15.43,15.45,15.34,15.34,596400.0,12.2711,12.287,12.1995,12.1995,596400.0
2008-02-19 15:00:00,15.34,15.35,15.24,15.25,1144800.0,12.1995,12.2075,12.12,12.1279,1144800.0
2008-02-19 15:30:00,15.26,15.33,15.22,15.26,2124400.0,12.1359,12.1916,12.1041,12.1359,2124400.0
2008-02-20 09:30:00,15.19,15.31,15.13,15.22,703200.0,12.0802,12.1757,12.0325,12.1041,703200.0
2008-02-20 10:00:00,15.21,15.32,15.12,15.26,550400.0,12.0961,12.1836,12.0246,12.1359,550400.0
2008-02-20 10:30:00,15.26,15.3,15.2,15.24,542400.0,12.1359,12.1677,12.0882,12.12,542400.0
2008-02-20 11:00:00,15.24,15.24,15.18,15.24,413200.0,12.12,12.12,12.0723,12.12,413200.0
2008-02-20 11:30:00,15.24,15.26,15.2,15.24,267200.0,12.12,12.1359,12.0882,12.12,267200.0
2008-02-20 12:00:00,15.24,15.32,15.22,15.27,609600.0,12.12,12.1836,12.1041,12.1438,609600.0
2008-02-20 12:30:00,15.27,15.3,15.24,15.28,480000.0,12.1438,12.1677,12.12,12.1518,480000.0
2008-02-20 13:00:00,15.28,15.34,15.19,15.21,446800.0,12.1518,12.1995,12.0802,12.0961,446800.0
2008-02-20 13:30:00,15.21,15.31,15.2,15.24,505200.0,12.0961,12.1757,12.0882,12.12,505200.0
2008-02-20 14:00:00,15.23,15.3,15.18,15.25,1007600.0,12.112,12.1677,12.0723,12.1279,1007600.0
2008-02-20 14:30:00,15.25,15.38,15.21,15.36,639200.0,12.1279,12.2313,12.0961,12.2154,639200.0
2008-02-20 15:00:00,15.36,15.38,15.24,15.26,864400.0,12.2154,12.2313,12.12,12.1359,864400.0
2008-02-20 15:30:00,15.26,15.33,15.24,15.31,1309200.0,12.1359,12.1916,12.12,12.1757,1309200.0
2008-02-21 09:30:00,14.92,15.25,14.92,15.17,1053600.0,11.8655,12.1279,11.8655,12.0643,1053600.0
2008-02-21 10:00:00,15.18,15.19,15.11,15.12,572800.0,12.0723,12.0802,12.0166,12.0246,572800.0
2008-02-21 10:30:00,15.12,15.13,15.05,15.1,790400.0,12.0246,12.0325,11.9689,12.0087,790400.0
2008-02-21 11:00:00,15.1,15.19,15.09,15.19,631200.0,12.0087,12.0802,12.0007,12.0802,631200.0
2008-02-21 11:30:00,15.19,15.29,15.19,15.25,471200.0,12.0802,12.1598,12.0802,12.1279,471200.0
2008-02-21 12:00:00,15.25,15.28,15.13,15.18,528800.0,12.1279,12.1518,12.0325,12.0723,528800.0
2008-02-21 12:30:00,15.18,15.24,15.17,15.22,311200.0,12.0723,12.12,12.0643,12.1041,311200.0
2008-02-21 13:00:00,15.22,15.22,15.1,15.13,429600.0,12.1041,12.1041,12.0087,12.0325,429600.0
2008-02-21 13:30:00,15.13,15.15,15.08,15.13,498400.0,12.0325,12.0484,11.9927,12.0325,498400.0
2008-02-21 14:00:00,15.12,15.15,15.05,15.13,684000.0,12.0246,12.0484,11.9689,12.0325,684000.0
2008-02-21 14:30:00,15.13,15.16,15.09,15.11,485600.0,12.0325,12.0564,12.0007,12.0166,485600.0
2008-02-21 15:00:00,15.11,15.12,15.04,15.08,1131600.0,12.0166,12.0246,11.9609,11.9927,1131600.0
2008-02-21 15:30:00,15.08,15.1,15.01,15.05,3012800.0,11.9927,12.0087,11.9371,11.9689,3012800.0
2008-02-22 09:30:00,15.11,15.12,15.0,15.1,825600.0,12.0166,12.0246,11.9291,12.0087,825600.0
2008-02-22 10:00:00,15.1,15.14,15.01,15.11,1601600.0,12.0087,12.0405,11.9371,12.0166,1601600.0
2008-02-22 10:30:00,15.11,15.16,15.07,15.12,1253600.0,12.0166,12.0564,11.9848,12.0246,1253600.0
2008-02-22 11:00:00,15.12,15.19,15.1,15.15,615600.0,12.0246,12.0802,12.0087,12.0484,615600.0
2008-02-22 11:30:00,15.15,15.2,15.12,15.13,480800.0,12.0484,12.0882,12.0246,12.0325,480800.0
2008-02-22 12:00:00,15.13,15.13,15.04,15.04,627600.0,12.0325,12.0325,11.9609,11.9609,627600.0
2008-02-22 12:30:00,15.05,15.09,15.02,15.06,416000.0,11.9689,12.0007,11.945,11.9768,416000.0
2008-02-22 13:00:00,15.07,15.11,15.01,15.08,834400.0,11.9848,12.0166,11.9371,11.9927,834400.0
2008-02-22 13:30:00,15.08,15.09,15.02,15.05,844400.0,11.9927,12.0007,11.945,11.9689,844400.0
2008-02-22 14:00:00,15.06,15.07,14.99,15.02,555600.0,11.9768,11.9848,11.9212,11.945,555600.0
2008-02-22 14:30:00,15.03,15.11,14.99,15.05,552800.0,11.953,12.0166,11.9212,11.9689,552800.0
2008-02-22 15:00:00,15.05,15.08,14.92,15.01,1261600.0,11.9689,11.9927,11.8655,11.9371,1261600.0
2008-02-22 15:30:00,15.01,15.18,14.99,15.18,2412800.0,11.9371,12.0723,11.9212,12.0723,2412800.0
2008-02-25 09:30:00,15.18,15.32,15.07,15.16,752400.0,12.0723,12.1836,11.9848,12.0564,752400.0
2008-02-25 10:00:00,15.16,15.33,15.16,15.32,656000.0,12.0564,12.1916,12.0564,12.1836,656000.0
2008-02-25 10:30:00,15.32,15.37,15.24,15.36,415200.0,12.1836,12.2234,12.12,12.2154,415200.0
2008-02-25 11:00:00,15.36,15.43,15.33,15.4,566800.0,12.2154,12.2711,12.1916,12.2472,566800.0
2008-02-25 11:30:00,15.41,15.43,15.29,15.31,830400.0,12.2552,12.2711,12.1598,12.1757,830400.0
2008-02-25 12:00:00,15.31,15.31,15.23,15.27,500000.0,12.1757,12.1757,12.112,12.1438,500000.0
2008-02-25 12:30:00,15.26,15.3,15.24,15.27,445600.0,12.1359,12.1677,12.12,12.1438,445600.0
2008-02-25 13:00:00,15.28,15.29,15.21,15.21,521600.0,12.1518,12.1598,12.0961,12.0961,521600.0
2008-02-25 13:30:00,15.21,15.24,15.17,15.21,587200.0,12.0961,12.12,12.0643,12.0961,587200.0
2008-02-25 14:00:00,15.21,15.35,15.17,15.35,879600.0,12.0961,12.2075,12.0643,12.2075,879600.0
2008-02-25 14:30:00,15.34,15.36,15.25,15.33,874000.0,12.1995,12.2154,12.1279,12.1916,874000.0
2008-02-25 15:00:00,15.31,15.38,15.28,15.33,1007600.0,12.1757,12.2313,12.1518,12.1916,1007600.0
2008-02-25 15:30:00,15.34,15.42,15.31,15.38,1589600.0,12.1995,12.2631,12.1757,12.2313,1589600.0
2008-02-26 09:30:00,15.35,15.59,15.35,15.43,830800.0,12.2075,12.3983,12.2075,12.2711,830800.0
2008-02-26 10:00:00,15.43,15.49,15.37,15.45,634800.0,12.2711,12.3188,12.2234,12.287,634800.0
2008-02-26 10:30:00,15.45,15.57,15.43,15.54,658800.0,12.287,12.3824,12.2711,12.3586,658800.0
2008-02-26 11:00:00,15.54,15.56,15.47,15.51,521200.0,12.3586,12.3745,12.3029,12.3347,521200.0
2008-02-26 11:30:00,15.51,15.63,15.5,15.63,342800.0,12.3347,12.4301,12.3268,12.4301,342800.0
2008-02-26 12:00:00,15.63,15.75,15.61,15.7,794000.0,12.4301,12.5256,12.4142,12.4858,794000.0
2008-02-26 12:30:00,15.7,15.71,15.65,15.7,514400.0,12.4858,12.4938,12.4461,12.4858,514400.0
2008-02-26 13:00:00,15.7,15.71,15.65,15.68,476000.0,12.4858,12.4938,12.4461,12.4699,476000.0
2008-02-26 13:30:00,15.68,15.72,15.63,15.64,624800.0,12.4699,12.5017,12.4301,12.4381,624800.0
2008-02-26 14:00:00,15.64,15.67,15.61,15.62,696800.0,12.4381,12.462,12.4142,12.4222,696800.0
2008-02-26 14:30:00,15.61,15.65,15.59,15.62,584000.0,12.4142,12.4461,12.3983,12.4222,584000.0
2008-02-26 15:00:00,15.63,15.65,15.58,15.63,1246000.0,12.4301,12.4461,12.3904,12.4301,1246000.0
2008-02-26 15:30:00,15.64,15.67,15.59,15.66,1538000.0,12.4381,12.462,12.3983,12.454,1538000.0
2008-02-27 09:30:00,15.53,15.65,15.51,15.61,737600.0,12.3506,12.4461,12.3347,12.4142,737600.0
2008-02-27 10:00:00,15.61,15.64,15.56,15.56,670400.0,12.4142,12.4381,12.3745,12.3745,670400.0
2008-02-27 10:30:00,15.56,15.73,15.56,15.6,508800.0,12.3745,12.5097,12.3745,12.4063,508800.0
2008-02-27 11:00:00,15.6,15.7,15.59,15.65,452400.0,12.4063,12.4858,12.3983,12.4461,452400.0
2008-02-27 11:30:00,15.66,15.72,15.63,15.7,432400.0,12.454,12.5017,12.4301,12.4858,432400.0
2008-02-27 12:00:00,15.69,15.69,15.65,15.67,350800.0,12.4779,12.4779,12.4461,12.462,350800.0
2008-02-27 12:30:00,15.66,15.68,15.63,15.67,270400.0,12.454,12.4699,12.4301,12.462,270400.0
2008-02-27 13:00:00,15.67,15.7,15.63,15.64,822400.0,12.462,12.4858,12.4301,12.4381,822400.0
2008-02-27 13:30:00,15.64,15.66,15.61,15.64,508000.0,12.4381,12.454,12.4142,12.4381,508000.0
2008-02-27 14:00:00,15.63,15.63,15.52,15.56,544400.0,12.4301,12.4301,12.3427,12.3745,544400.0
2008-02-27 14:30:00,15.56,15.63,15.55,15.63,432800.0,12.3745,12.4301,12.3665,12.4301,432800.0
2008-02-27 15:00:00,15.62,15.67,15.55,15.65,746400.0,12.4222,12.462,12.3665,12.4461,746400.0
2008-02-27 15:30:00,15.65,15.66,15.58,15.61,705200.0,12.4461,12.454,12.3904,12.4142,705200.0
2008-02-28 09:30:00,15.49,15.53,15.37,15.49,1057200.0,12.3188,12.3506,12.2234,12.3188,1057200.0
2008-02-28 10:00:00,15.5,15.59,15.42,15.57,658800.0,12.3268,12.3983,12.2631,12.3824,658800.0
2008-02-28 10:30:00,15.57,15.6,15.49,15.54,466000.0,12.3824,12.4063,12.3188,12.3586,466000.0
2008-02-28 11:00:00,15.55,15.55,15.4,15.49,449600.0,12.3665,12.3665,12.2472,12.3188,449600.0
2008-02-28 11:30:00,15.49,15.54,15.42,15.53,474000.0,12.3188,12.3586,12.2631,12.3506,474000.0
2008-02-28 12:00:00,15.54,15.55,15.47,15.49,354800.0,12.3586,12.3665,12.3029,12.3188,354800.0
2008-02-28 12:30:00,15.5,15.53,15.44,15.45,212000.0,12.3268,12.3506,12.279,12.287,212000.0
2008-02-28 13:00:00,15.45,15.54,15.44,15.47,361200.0,12.287,12.3586,12.279,12.3029,361200.0
2008-02-28 13:30:00,15.47,15.51,15.45,15.51,416400.0,12.3029,12.3347,12.287,12.3347,416400.0
2008-02-28 14:00:00,15.51,15.53,15.47,15.5,604800.0,12.3347,12.3506,12.3029,12.3268,604800.0
2008-02-28 14:30:00,15.51,15.58,15.48,15.57,561200.0,12.3347,12.3904,12.3109,12.3824,561200.0
2008-02-28 15:00:00,15.56,15.57,15.49,15.51,946000.0,12.3745,12.3824,12.3188,12.3347,946000.0
2008-02-28 15:30:00,15.51,15.53,15.47,15.49,1436400.0,12.3347,12.3506,12.3029,12.3188,1436400.0
2008-02-29 09:30:00,15.33,15.41,15.24,15.38,1092000.0,12.1916,12.2552,12.12,12.2313,1092000.0
2008-02-29 10:00:00,15.38,15.43,15.23,15.3,1207600.0,12.2313,12.2711,12.112,12.1677,1207600.0
2008-02-29 10:30:00,15.29,15.34,15.23,15.34,465600.0,12.1598,12.1995,12.112,12.1995,465600.0
2008-02-29 11:00:00,15.34,15.35,15.27,15.33,670000.0,12.1995,12.2075,12.1438,12.1916,670000.0
2008-02-29 11:30:00,15.33,15.4,15.32,15.37,313600.0,12.1916,12.2472,12.1836,12.2234,313600.0
2008-02-29 12:00:00,15.37,15.37,15.3,15.36,455200.0,12.2234,12.2234,12.1677,12.2154,455200.0
2008-02-29 12:30:00,15.35,15.35,15.26,15.3,269600.0,12.2075,12.2075,12.1359,12.1677,269600.0
2008-02-29 13:00:00,15.29,15.31,15.26,15.27,333200.0,12.1598,12.1757,12.1359,12.1438,333200.0
2008-02-29 13:30:00,15.26,15.27,15.18,15.19,797600.0,12.1359,12.1438,12.0723,12.0802,797600.0
2008-02-29 14:00:00,15.19,15.23,15.16,15.17,699200.0,12.0802,12.112,12.0564,12.0643,699200.0
2008-02-29 14:30:00,15.17,15.18,15.12,15.13,670800.0,12.0643,12.0723,12.0246,12.0325,670800.0
2008-02-29 15:00:00,15.12,15.17,15.12,15.13,999600.0,12.0246,12.0643,12.0246,12.0325,999600.0
2008-02-29 15:30:00,15.13,15.14,14.99,15.05,2350800.0,12.0325,12.0405,11.9212,11.9689,2350800.0
2008-03-03 09:30:00,15.06,15.06,14.84,14.88,1368400.0,11.9768,11.9768,11.8019,11.8337,1368400.0
2008-03-03 10:00:00,14.88,15.06,14.87,15.04,964800.0,11.8337,11.9768,11.8257,11.9609,964800.0
2008-03-03 10:30:00,15.04,15.04,14.97,15.0,381200.0,11.9609,11.9609,11.9053,11.9291,381200.0
2008-03-03 11:00:00,14.99,15.09,14.95,15.07,692000.0,11.9212,12.0007,11.8894,11.9848,692000.0
2008-03-03 11:30:00,15.07,15.12,15.0,15.11,428400.0,11.9848,12.0246,11.9291,12.0166,428400.0
2008-03-03 12:00:00,15.11,15.13,15.04,15.09,261600.0,12.0166,12.0325,11.9609,12.0007,261600.0
2008-03-03 12:30:00,15.09,15.12,14.99,15.04,384400.0,12.0007,12.0246,11.9212,11.9609,384400.0
2008-03-03 13:00:00,15.04,15.12,15.03,15.08,280800.0,11.9609,12.0246,11.953,11.9927,280800.0
2008-03-03 13:30:00,15.09,15.1,14.98,15.0,468000.0,12.0007,12.0087,11.9132,11.9291,468000.0
2008-03-03 14:00:00,14.99,15.02,14.97,15.01,1000000.0,11.9212,11.945,11.9053,11.9371,1000000.0
2008-03-03 14:30:00,15.02,15.04,14.96,14.97,730800.0,11.945,11.9609,11.8973,11.9053,730800.0
2008-03-03 15:00:00,14.97,14.99,14.93,14.96,1025200.0,11.9053,11.9212,11.8735,11.8973,1025200.0
2008-03-03 15:30:00,14.96,15.05,14.94,15.03,1791600.0,11.8973,11.9689,11.8814,11.953,1791600.0
2008-03-04 09:30:00,14.91,15.18,14.88,15.18,1192400.0,11.8576,12.0723,11.8337,12.0723,1192400.0
2008-03-04 10:00:00,15.18,15.19,15.06,15.07,895200.0,12.0723,12.0802,11.9768,11.9848,895200.0
2008-03-04 10:30:00,15.06,15.13,15.06,15.07,655600.0,11.9768,12.0325,11.9768,11.9848,655600.0
2008-03-04 11:00:00,15.07,15.1,15.06,15.08,790400.0,11.9848,12.0087,11.9768,11.9927,790400.0
2008-03-04 11:30:00,15.08,15.12,15.06,15.08,705200.0,11.9927,12.0246,11.9768,11.9927,705200.0
2008-03-04 12:00:00,15.08,15.12,15.03,15.06,624800.0,11.9927,12.0246,11.953,11.9768,624800.0
2008-03-04 12:30:00,15.06,15.07,14.98,14.99,679200.0,11.9768,11.9848,11.9132,11.9212,679200.0
2008-03-04 13:00:00,15.0,15.09,14.97,15.07,602800.0,11.9291,12.0007,11.9053,11.9848,602800.0
2008-03-04 13:30:00,15.06,15.07,14.97,15.0,904400.0,11.9768,11.9848,11.9053,11.9291,904400.0
2008-03-04 14:00:00,15.01,15.05,14.96,15.0,1566400.0,11.9371,11.9689,11.8973,11.9291,1566400.0
2008-03-04 14:30:00,15.0,15.08,14.99,15.02,1428000.0,11.9291,11.9927,11.9212,11.945,1428000.0
2008-03-04 15:00:00,15.01,15.15,15.0,15.08,1864800.0,11.9371,12.0484,11.9291,11.9927,1864800.0
2008-03-04 15:30:00,15.09,15.22,15.05,15.11,2929200.0,12.0007,12.1041,11.9689,12.0166,2929200.0
2008-03-05 09:30:00,15.2,15.35,15.13,15.34,1034000.0,12.0882,12.2075,12.0325,12.1995,1034000.0
2008-03-05 10:00:00,15.34,15.48,15.32,15.33,966800.0,12.1995,12.3109,12.1836,12.1916,966800.0
2008-03-05 10:30:00,15.33,15.35,15.25,15.27,930800.0,12.1916,12.2075,12.1279,12.1438,930800.0
2008-03-05 11:00:00,15.26,15.27,15.19,15.23,656800.0,12.1359,12.1438,12.0802,12.112,656800.0
2008-03-05 11:30:00,15.23,15.26,15.13,15.19,587600.0,12.112,12.1359,12.0325,12.0802,587600.0
2008-03-05 12:00:00,15.19,15.3,15.18,15.23,905200.0,12.0802,12.1677,12.0723,12.112,905200.0
2008-03-05 12:30:00,15.22,15.28,15.17,15.26,579200.0,12.1041,12.1518,12.0643,12.1359,579200.0
2008-03-05 13:00:00,15.26,15.27,15.11,15.13,620000.0,12.1359,12.1438,12.0166,12.0325,620000.0
2008-03-05 13:30:00,15.13,15.13,15.03,15.11,787600.0,12.0325,12.0325,11.953,12.0166,787600.0
2008-03-05 14:00:00,15.11,15.17,15.08,15.15,454000.0,12.0166,12.0643,11.9927,12.0484,454000.0
2008-03-05 14:30:00,15.14,15.23,15.12,15.17,820800.0,12.0405,12.112,12.0246,12.0643,820800.0
2008-03-05 15:00:00,15.17,15.23,15.11,15.2,582800.0,12.0643,12.112,12.0166,12.0882,582800.0
2008-03-05 15:30:00,15.2,15.26,15.16,15.21,1272000.0,12.0882,12.1359,12.0564,12.0961,1272000.0
2008-03-06 09:30:00,14.7,15.16,14.7,15.1,961200.0,11.7357,12.1029,11.7357,12.055,961200.0
2008-03-06 10:00:00,15.1,15.1,15.0,15.08,596000.0,12.055,12.055,11.9752,12.039,596000.0
2008-03-06 10:30:00,15.08,15.11,14.99,15.01,916800.0,12.039,12.063,11.9672,11.9832,916800.0
2008-03-06 11:00:00,15.02,15.05,14.95,15.02,626800.0,11.9911,12.0151,11.9353,11.9911,626800.0
2008-03-06 11:30:00,15.02,15.09,15.01,15.08,489200.0,11.9911,12.047,11.9832,12.039,489200.0
2008-03-06 12:00:00,15.09,15.09,15.0,15.05,848400.0,12.047,12.047,11.9752,12.0151,848400.0
2008-03-06 12:30:00,15.05,15.09,15.02,15.04,713200.0,12.0151,12.047,11.9911,12.0071,713200.0
2008-03-06 13:00:00,15.04,15.1,15.03,15.06,741200.0,12.0071,12.055,11.9991,12.0231,741200.0
2008-03-06 13:30:00,15.06,15.1,15.05,15.06,578800.0,12.0231,12.055,12.0151,12.0231,578800.0
2008-03-06 14:00:00,15.06,15.11,15.04,15.06,835600.0,12.0231,12.063,12.0071,12.0231,835600.0
2008-03-06 14:30:00,15.06,15.11,15.03,15.04,833600.0,12.0231,12.063,11.9991,12.0071,833600.0
2008-03-06 15:00:00,15.04,15.05,14.99,15.03,1535600.0,12.0071,12.0151,11.9672,11.9991,1535600.0
2008-03-06 15:30:00,15.03,15.03,14.86,14.88,3721600.0,11.9991,11.9991,11.8634,11.8794,3721600.0
2008-03-07 09:30:00,14.75,14.91,14.7,14.88,1605200.0,11.7756,11.9033,11.7357,11.8794,1605200.0
2008-03-07 10:00:00,14.86,14.93,14.78,14.83,1600800.0,11.8634,11.9193,11.7995,11.8395,1600800.0
2008-03-07 10:30:00,14.82,14.9,14.7,14.74,1129600.0,11.8315,11.8953,11.7357,11.7676,1129600.0
2008-03-07 11:00:00,14.73,14.77,14.65,14.67,894800.0,11.7596,11.7916,11.6958,11.7117,894800.0
2008-03-07 11:30:00,14.67,14.72,14.54,14.58,1001200.0,11.7117,11.7516,11.6079,11.6399,1001200.0
2008-03-07 12:00:00,14.58,14.61,14.52,14.61,935600.0,11.6399,11.6638,11.592,11.6638,935600.0
2008-03-07 12:30:00,14.61,14.66,14.59,14.65,685200.0,11.6638,11.7037,11.6479,11.6958,685200.0
2008-03-07 13:00:00,14.65,14.65,14.55,14.58,490800.0,11.6958,11.6958,11.6159,11.6399,490800.0
2008-03-07 13:30:00,14.58,14.58,14.46,14.47,1024400.0,11.6399,11.6399,11.5441,11.5521,1024400.0
2008-03-07 14:00:00,14.47,14.56,14.42,14.5,1890400.0,11.5521,11.6239,11.5121,11.576,1890400.0
2008-03-07 14:30:00,14.5,14.6,14.47,14.59,903600.0,11.576,11.6558,11.5521,11.6479,903600.0
2008-03-07 15:00:00,14.59,14.71,14.54,14.67,1823200.0,11.6479,11.7437,11.6079,11.7117,1823200.0
2008-03-07 15:30:00,14.67,14.69,14.56,14.58,2584000.0,11.7117,11.7277,11.6239,11.6399,2584000.0
2008-03-10 09:30:00,14.55,14.69,14.53,14.69,627600.0,11.6159,11.7277,11.6,11.7277,627600.0
2008-03-10 10:00:00,14.69,14.74,14.61,14.7,663200.0,11.7277,11.7676,11.6638,11.7357,663200.0
2008-03-10 10:30:00,14.7,14.74,14.59,14.59,911200.0,11.7357,11.7676,11.6479,11.6479,911200.0
2008-03-10 11:00:00,14.59,14.63,14.42,14.43,1134400.0,11.6479,11.6798,11.5121,11.5201,1134400.0
2008-03-10 11:30:00,14.43,14.44,14.32,14.44,1517600.0,11.5201,11.5281,11.4323,11.5281,1517600.0
2008-03-10 12:00:00,14.44,14.54,14.38,14.49,908400.0,11.5281,11.6079,11.4802,11.568,908400.0
2008-03-10 12:30:00,14.48,14.5,14.38,14.45,1148800.0,11.56,11.576,11.4802,11.5361,1148800.0
2008-03-10 13:00:00,14.45,14.49,14.39,14.4,506400.0,11.5361,11.568,11.4882,11.4962,506400.0
2008-03-10 13:30:00,14.39,14.42,14.29,14.31,1366800.0,11.4882,11.5121,11.4084,11.4243,1366800.0
2008-03-10 14:00:00,14.31,14.35,14.19,14.22,1139200.0,11.4243,11.4563,11.3285,11.3525,1139200.0
2008-03-10 14:30:00,14.22,14.34,14.21,14.27,1056800.0,11.3525,11.4483,11.3445,11.3924,1056800.0
2008-03-10 15:00:00,14.27,14.3,14.22,14.27,1337200.0,11.3924,11.4163,11.3525,11.3924,1337200.0
2008-03-10 15:30:00,14.28,14.29,14.22,14.26,3084000.0,11.4004,11.4084,11.3525,11.3844,3084000.0
2008-03-11 09:30:00,14.54,14.55,14.4,14.4,1156800.0,11.6079,11.6159,11.4962,11.4962,1156800.0
2008-03-11 10:00:00,14.4,14.49,14.33,14.47,1544000.0,11.4962,11.568,11.4403,11.5521,1544000.0
2008-03-11 10:30:00,14.48,14.49,14.34,14.38,648400.0,11.56,11.568,11.4483,11.4802,648400.0
2008-03-11 11:00:00,14.38,14.39,14.22,14.24,1177600.0,11.4802,11.4882,11.3525,11.3684,1177600.0
2008-03-11 11:30:00,14.24,14.29,14.19,14.22,857200.0,11.3684,11.4084,11.3285,11.3525,857200.0
2008-03-11 12:00:00,14.22,14.28,14.18,14.2,785200.0,11.3525,11.4004,11.3205,11.3365,785200.0
2008-03-11 12:30:00,14.2,14.28,14.18,14.26,665600.0,11.3365,11.4004,11.3205,11.3844,665600.0
2008-03-11 13:00:00,14.25,14.36,14.22,14.36,931200.0,11.3764,11.4642,11.3525,11.4642,931200.0
2008-03-11 13:30:00,14.36,14.37,14.29,14.36,600400.0,11.4642,11.4722,11.4084,11.4642,600400.0
2008-03-11 14:00:00,14.36,14.41,14.31,14.32,799200.0,11.4642,11.5042,11.4243,11.4323,799200.0
2008-03-11 14:30:00,14.32,14.44,14.31,14.39,1283600.0,11.4323,11.5281,11.4243,11.4882,1283600.0
2008-03-11 15:00:00,14.39,14.51,14.37,14.49,1197600.0,11.4882,11.584,11.4722,11.568,1197600.0
2008-03-11 15:30:00,14.49,14.5,14.43,14.48,2426800.0,11.568,11.576,11.5201,11.56,2426800.0
2008-03-12 09:30:00,14.5,14.83,14.5,14.77,1883200.0,11.576,11.8395,11.576,11.7916,1883200.0
2008-03-12 10:00:00,14.76,14.85,14.68,14.75,1200400.0,11.7836,11.8554,11.7197,11.7756,1200400.0
2008-03-12 10:30:00,14.75,14.9,14.75,14.88,660000.0,11.7756,11.8953,11.7756,11.8794,660000.0
2008-03-12 11:00:00,14.88,14.97,14.87,14.94,766000.0,11.8794,11.9512,11.8714,11.9273,766000.0
2008-03-12 11:30:00,14.94,14.96,14.86,14.9,598800.0,11.9273,11.9432,11.8634,11.8953,598800.0
2008-03-12 12:00:00,14.9,14.91,14.86,14.88,569600.0,11.8953,11.9033,11.8634,11.8794,569600.0
2008-03-12 12:30:00,14.89,14.99,14.89,14.99,843600.0,11.8874,11.9672,11.8874,11.9672,843600.0
2008-03-12 13:00:00,14.99,15.06,14.97,15.04,803200.0,11.9672,12.0231,11.9512,12.0071,803200.0
2008-03-12 13:30:00,15.04,15.05,14.94,14.96,756800.0,12.0071,12.0151,11.9273,11.9432,756800.0
2008-03-12 14:00:00,14.97,14.98,14.92,14.94,845600.0,11.9512,11.9592,11.9113,11.9273,845600.0
2008-03-12 14:30:00,14.94,15.03,14.93,15.01,718800.0,11.9273,11.9991,11.9193,11.9832,718800.0
2008-03-12 15:00:00,15.01,15.07,14.99,15.05,1404800.0,11.9832,12.0311,11.9672,12.0151,1404800.0
2008-03-12 15:30:00,15.05,15.05,14.93,14.96,2715600.0,12.0151,12.0151,11.9193,11.9432,2715600.0
2008-03-13 09:30:00,14.71,14.84,14.65,14.71,1235200.0,11.7437,11.8474,11.6958,11.7437,1235200.0
2008-03-13 10:00:00,14.7,14.74,14.54,14.58,865200.0,11.7357,11.7676,11.6079,11.6399,865200.0
2008-03-13 10:30:00,14.59,14.64,14.5,14.62,948000.0,11.6479,11.6878,11.576,11.6718,948000.0
2008-03-13 11:00:00,14.62,14.93,14.6,14.87,1988800.0,11.6718,11.9193,11.6558,11.8714,1988800.0
2008-03-13 11:30:00,14.86,15.04,14.85,14.94,1113600.0,11.8634,12.0071,11.8554,11.9273,1113600.0
2008-03-13 12:00:00,14.94,15.11,14.94,15.1,2000800.0,11.9273,12.063,11.9273,12.055,2000800.0
2008-03-13 12:30:00,15.1,15.12,14.95,14.99,1363600.0,12.055,12.071,11.9353,11.9672,1363600.0
2008-03-13 13:00:00,15.0,15.25,14.97,15.24,1435600.0,11.9752,12.1748,11.9512,12.1668,1435600.0
2008-03-13 13:30:00,15.24,15.29,15.15,15.26,1190400.0,12.1668,12.2067,12.0949,12.1827,1190400.0
2008-03-13 14:00:00,15.25,15.34,15.22,15.3,1493200.0,12.1748,12.2466,12.1508,12.2147,1493200.0
2008-03-13 14:30:00,15.3,15.3,15.19,15.23,1306000.0,12.2147,12.2147,12.1269,12.1588,1306000.0
2008-03-13 15:00:00,15.24,15.29,15.18,15.26,1509600.0,12.1668,12.2067,12.1189,12.1827,1509600.0
2008-03-13 15:30:00,15.26,15.31,15.22,15.28,2207600.0,12.1827,12.2227,12.1508,12.1987,2207600.0
2008-03-14 09:30:00,15.4,15.4,14.91,14.91,1160400.0,12.2945,12.2945,11.9033,11.9033,1160400.0
2008-03-14 10:00:00,14.91,15.23,14.86,15.12,1414800.0,11.9033,12.1588,11.8634,12.071,1414800.0
2008-03-14 10:30:00,15.11,15.24,15.09,15.22,1418000.0,12.063,12.1668,12.047,12.1508,1418000.0
2008-03-14 11:00:00,15.21,15.25,15.06,15.15,1096800.0,12.1428,12.1748,12.0231,12.0949,1096800.0
2008-03-14 11:30:00,15.15,15.29,15.08,15.13,846400.0,12.0949,12.2067,12.039,12.079,846400.0
2008-03-14 12:00:00,15.13,15.22,15.11,15.13,542000.0,12.079,12.1508,12.063,12.079,542000.0
2008-03-14 12:30:00,15.13,15.15,14.97,15.03,902000.0,12.079,12.0949,11.9512,11.9991,902000.0
2008-03-14 13:00:00,15.03,15.04,14.94,14.99,906800.0,11.9991,12.0071,11.9273,11.9672,906800.0
2008-03-14 13:30:00,14.99,15.08,14.94,14.95,1015200.0,11.9672,12.039,11.9273,11.9353,1015200.0
2008-03-14 14:00:00,14.94,14.99,14.88,14.91,1598400.0,11.9273,11.9672,11.8794,11.9033,1598400.0
2008-03-14 14:30:00,14.9,15.0,14.83,14.92,1490800.0,11.8953,11.9752,11.8395,11.9113,1490800.0
2008-03-14 15:00:00,14.92,15.15,14.88,15.09,2737600.0,11.9113,12.0949,11.8794,12.047,2737600.0
2008-03-14 15:30:00,15.09,15.1,14.9,15.01,2910800.0,12.047,12.055,11.8953,11.9832,2910800.0
2008-03-17 09:30:00,14.61,15.04,14.44,14.96,2370400.0,11.6638,12.0071,11.5281,11.9432,2370400.0
2008-03-17 10:00:00,14.97,15.0,14.89,14.97,1310800.0,11.9512,11.9752,11.8874,11.9512,1310800.0
2008-03-17 10:30:00,14.98,15.03,14.89,14.92,1073200.0,11.9592,11.9991,11.8874,11.9113,1073200.0
2008-03-17 11:00:00,14.92,14.97,14.83,14.88,1196000.0,11.9113,11.9512,11.8395,11.8794,1196000.0
2008-03-17 11:30:00,14.88,14.96,14.8,14.81,1026400.0,11.8794,11.9432,11.8155,11.8235,1026400.0
2008-03-17 12:00:00,14.81,14.89,14.8,14.83,773600.0,11.8235,11.8874,11.8155,11.8395,773600.0
2008-03-17 12:30:00,14.84,15.02,14.76,14.8,1090000.0,11.8474,11.9911,11.7836,11.8155,1090000.0
2008-03-17 13:00:00,14.79,14.82,14.7,14.76,1160000.0,11.8075,11.8315,11.7357,11.7836,1160000.0
2008-03-17 13:30:00,14.76,14.84,14.73,14.83,860000.0,11.7836,11.8474,11.7596,11.8395,860000.0
2008-03-17 14:00:00,14.83,14.88,14.78,14.8,1049200.0,11.8395,11.8794,11.7995,11.8155,1049200.0
2008-03-17 14:30:00,14.8,14.93,14.78,14.88,1081600.0,11.8155,11.9193,11.7995,11.8794,1081600.0
2008-03-17 15:00:00,14.88,14.96,14.83,14.86,1552800.0,11.8794,11.9432,11.8395,11.8634,1552800.0
2008-03-17 15:30:00,14.87,14.94,14.8,14.82,2382400.0,11.8714,11.9273,11.8155,11.8315,2382400.0
2008-03-18 09:30:00,15.07,15.23,14.89,14.99,1120000.0,12.0311,12.1588,11.8874,11.9672,1120000.0
2008-03-18 10:00:00,14.99,15.18,14.99,15.18,754800.0,11.9672,12.1189,11.9672,12.1189,754800.0
2008-03-18 10:30:00,15.18,15.21,15.1,15.11,747600.0,12.1189,12.1428,12.055,12.063,747600.0
2008-03-18 11:00:00,15.11,15.11,15.06,15.11,546000.0,12.063,12.063,12.0231,12.063,546000.0
2008-03-18 11:30:00,15.11,15.2,15.08,15.1,512000.0,12.063,12.1348,12.039,12.055,512000.0
2008-03-18 12:00:00,15.09,15.16,15.08,15.1,586800.0,12.047,12.1029,12.039,12.055,586800.0
2008-03-18 12:30:00,15.1,15.15,15.09,15.15,627200.0,12.055,12.0949,12.047,12.0949,627200.0
2008-03-18 13:00:00,15.15,15.18,15.11,15.17,406400.0,12.0949,12.1189,12.063,12.1109,406400.0
2008-03-18 13:30:00,15.18,15.2,15.11,15.16,445600.0,12.1189,12.1348,12.063,12.1029,445600.0
2008-03-18 14:00:00,15.16,15.21,14.98,15.09,1480400.0,12.1029,12.1428,11.9592,12.047,1480400.0
2008-03-18 14:30:00,15.08,15.31,15.08,15.3,1667600.0,12.039,12.2227,12.039,12.2147,1667600.0
2008-03-18 15:00:00,15.3,15.31,15.22,15.31,1233600.0,12.2147,12.2227,12.1508,12.2227,1233600.0
2008-03-18 15:30:00,15.31,15.44,15.31,15.39,2666000.0,12.2227,12.3264,12.2227,12.2865,2666000.0
2008-03-19 09:30:00,15.7,15.73,15.5,15.53,2925600.0,12.534,12.558,12.3743,12.3983,2925600.0
2008-03-19 10:00:00,15.53,15.56,15.46,15.54,1847600.0,12.3983,12.4222,12.3424,12.4063,1847600.0
2008-03-19 10:30:00,15.54,15.58,15.5,15.51,1380400.0,12.4063,12.4382,12.3743,12.3823,1380400.0
2008-03-19 11:00:00,15.51,15.7,15.47,15.69,758400.0,12.3823,12.534,12.3504,12.526,758400.0
2008-03-19 11:30:00,15.7,15.72,15.64,15.64,867200.0,12.534,12.55,12.4861,12.4861,867200.0
2008-03-19 12:00:00,15.64,15.73,15.62,15.65,851200.0,12.4861,12.558,12.4701,12.4941,851200.0
2008-03-19 12:30:00,15.65,15.68,15.54,15.54,1004400.0,12.4941,12.5181,12.4063,12.4063,1004400.0
2008-03-19 13:00:00,15.55,15.73,15.51,15.65,1515200.0,12.4143,12.558,12.3823,12.4941,1515200.0
2008-03-19 13:30:00,15.64,15.67,15.55,15.63,1024000.0,12.4861,12.5101,12.4143,12.4781,1024000.0
2008-03-19 14:00:00,15.63,15.66,15.56,15.59,1501600.0,12.4781,12.5021,12.4222,12.4462,1501600.0
2008-03-19 14:30:00,15.6,15.68,15.56,15.66,1419200.0,12.4542,12.5181,12.4222,12.5021,1419200.0
2008-03-19 15:00:00,15.66,15.69,15.5,15.54,1666800.0,12.5021,12.526,12.3743,12.4063,1666800.0
2008-03-19 15:30:00,15.54,15.58,15.47,15.47,2301600.0,12.4063,12.4382,12.3504,12.3504,2301600.0
2008-03-20 09:30:00,16.18,16.73,16.18,16.5,11210000.0,12.9172,13.3563,12.9172,13.1727,11210000.0
2008-03-20 10:00:00,16.5,16.59,16.34,16.4,4719200.0,13.1727,13.2445,13.045,13.0929,4719200.0
2008-03-20 10:30:00,16.4,16.53,16.38,16.51,2584800.0,13.0929,13.1966,13.0769,13.1807,2584800.0
2008-03-20 11:00:00,16.51,16.51,16.38,16.42,2692000.0,13.1807,13.1807,13.0769,13.1088,2692000.0
2008-03-20 11:30:00,16.42,16.43,16.36,16.39,1927600.0,13.1088,13.1168,13.0609,13.0849,1927600.0
2008-03-20 12:00:00,16.39,16.43,16.3,16.37,2381200.0,13.0849,13.1168,13.013,13.0689,2381200.0
2008-03-20 12:30:00,16.37,16.38,16.33,16.35,1385200.0,13.0689,13.0769,13.037,13.0529,1385200.0
2008-03-20 13:00:00,16.35,16.4,16.33,16.34,1088800.0,13.0529,13.0929,13.037,13.045,1088800.0
2008-03-20 13:30:00,16.34,16.39,16.33,16.38,1534000.0,13.045,13.0849,13.037,13.0769,1534000.0
2008-03-20 14:00:00,16.38,16.49,16.38,16.48,1808000.0,13.0769,13.1647,13.0769,13.1567,1808000.0
2008-03-20 14:30:00,16.48,16.54,16.47,16.54,1833600.0,13.1567,13.2046,13.1487,13.2046,1833600.0
2008-03-20 15:00:00,16.53,16.65,16.5,16.64,2655600.0,13.1966,13.2924,13.1727,13.2845,2655600.0
2008-03-20 15:30:00,16.64,16.84,16.6,16.8,4902000.0,13.2845,13.4441,13.2525,13.4122,4902000.0
2008-03-24 09:30:00,16.75,17.24,16.62,17.22,3712000.0,13.3723,13.7635,13.2685,13.7475,3712000.0
2008-03-24 10:00:00,17.23,17.54,17.14,17.38,4062000.0,13.7555,14.003,13.6836,13.8752,4062000.0
2008-03-24 10:30:00,17.39,17.65,17.37,17.4,2512000.0,13.8832,14.0908,13.8673,13.8912,2512000.0
2008-03-24 11:00:00,17.4,17.47,17.32,17.43,1961200.0,13.8912,13.9471,13.8273,13.9152,1961200.0
2008-03-24 11:30:00,17.43,17.49,17.39,17.43,1614000.0,13.9152,13.9631,13.8832,13.9152,1614000.0
2008-03-24 12:00:00,17.43,17.43,17.34,17.35,1348800.0,13.9152,13.9152,13.8433,13.8513,1348800.0
2008-03-24 12:30:00,17.35,17.4,17.31,17.36,1151600.0,13.8513,13.8912,13.8194,13.8593,1151600.0
2008-03-24 13:00:00,17.36,17.36,17.31,17.34,883600.0,13.8593,13.8593,13.8194,13.8433,883600.0
2008-03-24 13:30:00,17.34,17.34,17.3,17.31,1106000.0,13.8433,13.8433,13.8114,13.8194,1106000.0
2008-03-24 14:00:00,17.31,17.4,17.29,17.36,1238800.0,13.8194,13.8912,13.8034,13.8593,1238800.0
2008-03-24 14:30:00,17.36,17.4,17.34,17.35,1632000.0,13.8593,13.8912,13.8433,13.8513,1632000.0
2008-03-24 15:00:00,17.35,17.41,17.34,17.34,2130800.0,13.8513,13.8992,13.8433,13.8433,2130800.0
2008-03-24 15:30:00,17.34,17.37,17.26,17.29,4315200.0,13.8433,13.8673,13.7794,13.8034,4315200.0
2008-03-25 09:30:00,17.31,17.31,17.0,17.08,2897200.0,13.8194,13.8194,13.5719,13.6357,2897200.0
2008-03-25 10:00:00,17.08,17.33,17.04,17.21,2072800.0,13.6357,13.8353,13.6038,13.7395,2072800.0
2008-03-25 10:30:00,17.21,17.32,17.11,17.28,1394000.0,13.7395,13.8273,13.6597,13.7954,1394000.0
2008-03-25 11:00:00,17.28,17.32,17.21,17.25,1468400.0,13.7954,13.8273,13.7395,13.7715,1468400.0
2008-03-25 11:30:00,17.25,17.3,17.23,17.24,1136800.0,13.7715,13.8114,13.7555,13.7635,1136800.0
2008-03-25 12:00:00,17.24,17.28,17.19,17.26,1165600.0,13.7635,13.7954,13.7236,13.7794,1165600.0
2008-03-25 12:30:00,17.25,17.25,17.19,17.21,846400.0,13.7715,13.7715,13.7236,13.7395,846400.0
2008-03-25 13:00:00,17.2,17.21,17.14,17.16,933200.0,13.7315,13.7395,13.6836,13.6996,933200.0
2008-03-25 13:30:00,17.18,17.25,17.16,17.23,1868800.0,13.7156,13.7715,13.6996,13.7555,1868800.0
2008-03-25 14:00:00,17.23,17.23,17.18,17.21,852000.0,13.7555,13.7555,13.7156,13.7395,852000.0
2008-03-25 14:30:00,17.2,17.24,17.14,17.23,1462000.0,13.7315,13.7635,13.6836,13.7555,1462000.0
2008-03-25 15:00:00,17.22,17.23,17.13,17.13,1244000.0,13.7475,13.7555,13.6757,13.6757,1244000.0
2008-03-25 15:30:00,17.14,17.16,17.05,17.08,2275200.0,13.6836,13.6996,13.6118,13.6357,2275200.0
2008-03-26 09:30:00,17.04,17.1,16.88,16.98,1423600.0,13.6038,13.6517,13.4761,13.5559,1423600.0
2008-03-26 10:00:00,16.98,17.02,16.95,17.0,1087200.0,13.5559,13.5878,13.5319,13.5719,1087200.0
2008-03-26 10:30:00,17.0,17.01,16.85,16.93,851200.0,13.5719,13.5798,13.4521,13.516,851200.0
2008-03-26 11:00:00,16.93,16.93,16.8,16.88,947600.0,13.516,13.516,13.4122,13.4761,947600.0
2008-03-26 11:30:00,16.89,16.91,16.78,16.85,1238400.0,13.484,13.5,13.3962,13.4521,1238400.0
2008-03-26 12:00:00,16.84,16.85,16.68,16.68,1479200.0,13.4441,13.4521,13.3164,13.3164,1479200.0
2008-03-26 12:30:00,16.68,16.7,16.57,16.61,1706800.0,13.3164,13.3324,13.2286,13.2605,1706800.0
2008-03-26 13:00:00,16.6,16.64,16.52,16.59,1850400.0,13.2525,13.2845,13.1887,13.2445,1850400.0
2008-03-26 13:30:00,16.59,16.7,16.56,16.65,1561600.0,13.2445,13.3324,13.2206,13.2924,1561600.0
2008-03-26 14:00:00,16.65,16.7,16.61,16.64,1173600.0,13.2924,13.3324,13.2605,13.2845,1173600.0
2008-03-26 14:30:00,16.64,16.65,16.58,16.63,1204800.0,13.2845,13.2924,13.2366,13.2765,1204800.0
2008-03-26 15:00:00,16.63,16.68,16.54,16.58,2445600.0,13.2765,13.3164,13.2046,13.2366,2445600.0
2008-03-26 15:30:00,16.57,16.61,16.54,16.59,3172400.0,13.2286,13.2605,13.2046,13.2445,3172400.0
2008-03-27 09:30:00,16.64,16.83,16.55,16.65,1789200.0,13.2845,13.4361,13.2126,13.2924,1789200.0
2008-03-27 10:00:00,16.65,16.69,16.6,16.66,1283200.0,13.2924,13.3244,13.2525,13.3004,1283200.0
2008-03-27 10:30:00,16.66,16.66,16.58,16.62,732400.0,13.3004,13.3004,13.2366,13.2685,732400.0
2008-03-27 11:00:00,16.62,16.66,16.6,16.62,760000.0,13.2685,13.3004,13.2525,13.2685,760000.0
2008-03-27 11:30:00,16.62,16.7,16.6,16.66,1016800.0,13.2685,13.3324,13.2525,13.3004,1016800.0
2008-03-27 12:00:00,16.66,16.7,16.63,16.7,1222000.0,13.3004,13.3324,13.2765,13.3324,1222000.0
2008-03-27 12:30:00,16.7,16.73,16.65,16.65,1100400.0,13.3324,13.3563,13.2924,13.2924,1100400.0
2008-03-27 13:00:00,16.65,16.72,16.64,16.7,535200.0,13.2924,13.3483,13.2845,13.3324,535200.0
2008-03-27 13:30:00,16.7,16.7,16.61,16.65,510400.0,13.3324,13.3324,13.2605,13.2924,510400.0
2008-03-27 14:00:00,16.66,16.71,16.63,16.69,830400.0,13.3004,13.3403,13.2765,13.3244,830400.0
2008-03-27 14:30:00,16.68,16.75,16.62,16.65,1070000.0,13.3164,13.3723,13.2685,13.2924,1070000.0
2008-03-27 15:00:00,16.65,16.68,16.56,16.6,1534000.0,13.2924,13.3164,13.2206,13.2525,1534000.0
2008-03-27 15:30:00,16.6,16.62,16.5,16.5,2081200.0,13.2525,13.2685,13.1727,13.1727,2081200.0
2008-03-28 09:30:00,16.58,16.58,16.28,16.38,1489600.0,13.2366,13.2366,12.9971,13.0769,1489600.0
2008-03-28 10:00:00,16.38,16.47,16.37,16.46,2107200.0,13.0769,13.1487,13.0689,13.1408,2107200.0
2008-03-28 10:30:00,16.46,16.5,16.42,16.43,1198000.0,13.1408,13.1727,13.1088,13.1168,1198000.0
2008-03-28 11:00:00,16.43,16.44,16.39,16.4,766800.0,13.1168,13.1248,13.0849,13.0929,766800.0
2008-03-28 11:30:00,16.4,16.53,16.4,16.51,957200.0,13.0929,13.1966,13.0929,13.1807,957200.0
2008-03-28 12:00:00,16.51,16.52,16.44,16.52,751200.0,13.1807,13.1887,13.1248,13.1887,751200.0
2008-03-28 12:30:00,16.52,16.54,16.48,16.49,1059600.0,13.1887,13.2046,13.1567,13.1647,1059600.0
2008-03-28 13:00:00,16.49,16.56,16.49,16.53,1171600.0,13.1647,13.2206,13.1647,13.1966,1171600.0
2008-03-28 13:30:00,16.52,16.55,16.49,16.49,1375600.0,13.1887,13.2126,13.1647,13.1647,1375600.0
2008-03-28 14:00:00,16.49,16.57,16.47,16.54,1947600.0,13.1647,13.2286,13.1487,13.2046,1947600.0
2008-03-28 14:30:00,16.54,16.58,16.53,16.58,1488800.0,13.2046,13.2366,13.1966,13.2366,1488800.0
2008-03-28 15:00:00,16.58,16.61,16.52,16.56,2606800.0,13.2366,13.2605,13.1887,13.2206,2606800.0
2008-03-28 15:30:00,16.56,16.6,16.46,16.48,3235200.0,13.2206,13.2525,13.1408,13.1567,3235200.0
2008-03-31 09:30:00,16.44,16.93,16.44,16.78,2064400.0,13.1248,13.516,13.1248,13.3962,2064400.0
2008-03-31 10:00:00,16.78,16.79,16.61,16.67,1890000.0,13.3962,13.4042,13.2605,13.3084,1890000.0
2008-03-31 10:30:00,16.67,16.75,16.59,16.72,1374800.0,13.3084,13.3723,13.2445,13.3483,1374800.0
2008-03-31 11:00:00,16.71,16.78,16.65,16.77,1555200.0,13.3403,13.3962,13.2924,13.3882,1555200.0
2008-03-31 11:30:00,16.77,16.95,16.77,16.95,1214000.0,13.3882,13.5319,13.3882,13.5319,1214000.0
2008-03-31 12:00:00,16.95,16.96,16.85,16.94,1052800.0,13.5319,13.5399,13.4521,13.524,1052800.0
2008-03-31 12:30:00,16.94,17.07,16.93,17.03,1172400.0,13.524,13.6277,13.516,13.5958,1172400.0
2008-03-31 13:00:00,17.03,17.05,16.97,17.02,1004000.0,13.5958,13.6118,13.5479,13.5878,1004000.0
2008-03-31 13:30:00,17.01,17.05,16.93,16.93,1234800.0,13.5798,13.6118,13.516,13.516,1234800.0
2008-03-31 14:00:00,16.93,17.01,16.92,16.99,1687600.0,13.516,13.5798,13.508,13.5639,1687600.0
2008-03-31 14:30:00,16.99,16.99,16.85,16.93,1240000.0,13.5639,13.5639,13.4521,13.516,1240000.0
2008-03-31 15:00:00,16.93,16.96,16.9,16.91,1951200.0,13.516,13.5399,13.492,13.5,1951200.0
2008-03-31 15:30:00,16.91,17.06,16.9,16.97,3336400.0,13.5,13.6198,13.492,13.5479,3336400.0
2008-04-01 08:30:00,17.0,17.0,17.0,17.0,12400.0,13.5719,13.5719,13.5719,13.5719,12400.0
2008-04-01 09:00:00,17.0,17.0,17.0,17.0,8800.0,13.5719,13.5719,13.5719,13.5719,8800.0
2008-04-01 09:30:00,17.15,17.3,16.82,17.26,1988800.0,13.6916,13.8114,13.4282,13.7794,1988800.0
2008-04-01 10:00:00,17.27,17.31,17.22,17.28,1518400.0,13.7874,13.8194,13.7475,13.7954,1518400.0
2008-04-01 10:30:00,17.28,17.3,17.21,17.27,1108000.0,13.7954,13.8114,13.7395,13.7874,1108000.0
2008-04-01 11:00:00,17.27,17.28,17.16,17.19,963600.0,13.7874,13.7954,13.6996,13.7236,963600.0
2008-04-01 11:30:00,17.19,17.27,17.19,17.23,1152800.0,13.7236,13.7874,13.7236,13.7555,1152800.0
2008-04-01 12:00:00,17.24,17.3,17.23,17.28,1100800.0,13.7635,13.8114,13.7555,13.7954,1100800.0
2008-04-01 12:30:00,17.27,17.28,17.24,17.27,584800.0,13.7874,13.7954,13.7635,13.7874,584800.0
2008-04-01 13:00:00,17.27,17.29,17.25,17.28,1092400.0,13.7874,13.8034,13.7715,13.7954,1092400.0
2008-04-01 13:30:00,17.28,17.31,17.26,17.29,823200.0,13.7954,13.8194,13.7794,13.8034,823200.0
2008-04-01 14:00:00,17.28,17.4,17.22,17.36,1152800.0,13.7954,13.8912,13.7475,13.8593,1152800.0
2008-04-01 14:30:00,17.36,17.48,17.36,17.43,1175600.0,13.8593,13.9551,13.8593,13.9152,1175600.0
2008-04-01 15:00:00,17.42,17.48,17.4,17.4,1359600.0,13.9072,13.9551,13.8912,13.8912,1359600.0
2008-04-01 15:30:00,17.41,17.43,17.33,17.38,2489200.0,13.8992,13.9152,13.8353,13.8752,2489200.0
2008-04-02 09:30:00,17.22,17.5,17.17,17.18,1832800.0,13.7475,13.971,13.7076,13.7156,1832800.0
2008-04-02 10:00:00,17.18,17.27,17.07,17.26,1169200.0,13.7156,13.7874,13.6277,13.7794,1169200.0
2008-04-02 10:30:00,17.26,17.36,17.25,17.32,817600.0,13.7794,13.8593,13.7715,13.8273,817600.0
2008-04-02 11:00:00,17.32,17.32,17.22,17.26,612000.0,13.8273,13.8273,13.7475,13.7794,612000.0
2008-04-02 11:30:00,17.27,17.35,17.21,17.25,730800.0,13.7874,13.8513,13.7395,13.7715,730800.0
2008-04-02 12:00:00,17.25,17.31,17.23,17.24,647200.0,13.7715,13.8194,13.7555,13.7635,647200.0
2008-04-02 12:30:00,17.23,17.29,17.1,17.18,954000.0,13.7555,13.8034,13.6517,13.7156,954000.0
2008-04-02 13:00:00,17.19,17.23,17.14,17.16,539200.0,13.7236,13.7555,13.6836,13.6996,539200.0
2008-04-02 13:30:00,17.15,17.2,17.11,17.12,1275200.0,13.6916,13.7315,13.6597,13.6677,1275200.0
2008-04-02 14:00:00,17.11,17.16,17.06,17.08,1071600.0,13.6597,13.6996,13.6198,13.6357,1071600.0
2008-04-02 14:30:00,17.07,17.09,16.92,16.97,1492000.0,13.6277,13.6437,13.508,13.5479,1492000.0
2008-04-02 15:00:00,16.97,16.98,16.89,16.96,1530800.0,13.5479,13.5559,13.484,13.5399,1530800.0
2008-04-02 15:30:00,16.96,17.01,16.94,16.98,2320800.0,13.5399,13.5798,13.524,13.5559,2320800.0
2008-04-03 09:30:00,16.86,17.15,16.82,17.05,1724000.0,13.4601,13.6916,13.4282,13.6118,1724000.0
2008-04-03 10:00:00,17.05,17.11,17.02,17.07,1070000.0,13.6118,13.6597,13.5878,13.6277,1070000.0
2008-04-03 10:30:00,17.08,17.12,17.0,17.01,874000.0,13.6357,13.6677,13.5719,13.5798,874000.0
2008-04-03 11:00:00,17.01,17.12,17.0,17.07,600400.0,13.5798,13.6677,13.5719,13.6277,600400.0
2008-04-03 11:30:00,17.07,17.1,17.03,17.06,518000.0,13.6277,13.6517,13.5958,13.6198,518000.0
2008-04-03 12:00:00,17.06,17.1,17.02,17.1,468000.0,13.6198,13.6517,13.5878,13.6517,468000.0
2008-04-03 12:30:00,17.1,17.25,17.09,17.19,811200.0,13.6517,13.7715,13.6437,13.7236,811200.0
2008-04-03 13:00:00,17.2,17.32,17.15,17.26,1074800.0,13.7315,13.8273,13.6916,13.7794,1074800.0
2008-04-03 13:30:00,17.26,17.28,17.23,17.24,484000.0,13.7794,13.7954,13.7555,13.7635,484000.0
2008-04-03 14:00:00,17.24,17.3,17.16,17.3,785200.0,13.7635,13.8114,13.6996,13.8114,785200.0
2008-04-03 14:30:00,17.29,17.34,17.24,17.3,992400.0,13.8034,13.8433,13.7635,13.8114,992400.0
2008-04-03 15:00:00,17.3,17.33,17.21,17.21,871600.0,13.8114,13.8353,13.7395,13.7395,871600.0
2008-04-03 15:30:00,17.21,17.24,17.15,17.22,1581200.0,13.7395,13.7635,13.6916,13.7475,1581200.0
2008-04-04 09:30:00,17.29,17.29,16.99,17.04,1740000.0,13.8034,13.8034,13.5639,13.6038,1740000.0
2008-04-04 10:00:00,17.04,17.12,17.01,17.12,1069200.0,13.6038,13.6677,13.5798,13.6677,1069200.0
2008-04-04 10:30:00,17.12,17.24,17.06,17.19,936400.0,13.6677,13.7635,13.6198,13.7236,936400.0
2008-04-04 11:00:00,17.2,17.31,17.11,17.3,800800.0,13.7315,13.8194,13.6597,13.8114,800800.0
2008-04-04 11:30:00,17.31,17.31,17.16,17.18,705600.0,13.8194,13.8194,13.6996,13.7156,705600.0
2008-04-04 12:00:00,17.18,17.28,17.17,17.22,605600.0,13.7156,13.7954,13.7076,13.7475,605600.0
2008-04-04 12:30:00,17.23,17.29,17.21,17.28,467600.0,13.7555,13.8034,13.7395,13.7954,467600.0
2008-04-04 13:00:00,17.28,17.3,17.23,17.29,531600.0,13.7954,13.8114,13.7555,13.8034,531600.0
2008-04-04 13:30:00,17.3,17.3,17.25,17.27,516400.0,13.8114,13.8114,13.7715,13.7874,516400.0
2008-04-04 14:00:00,17.28,17.29,17.17,17.19,732400.0,13.7954,13.8034,13.7076,13.7236,732400.0
2008-04-04 14:30:00,17.2,17.22,17.15,17.16,836000.0,13.7315,13.7475,13.6916,13.6996,836000.0
2008-04-04 15:00:00,17.16,17.2,17.1,17.15,1281600.0,13.6996,13.7315,13.6517,13.6916,1281600.0
2008-04-04 15:30:00,17.15,17.17,17.11,17.15,1578000.0,13.6916,13.7076,13.6597,13.6916,1578000.0
2008-04-07 09:30:00,17.22,17.24,17.1,17.17,1200000.0,13.7475,13.7635,13.6517,13.7076,1200000.0
2008-04-07 10:00:00,17.17,17.17,16.96,16.97,997200.0,13.7076,13.7076,13.5399,13.5479,997200.0
2008-04-07 10:30:00,16.96,16.97,16.88,16.94,666400.0,13.5399,13.5479,13.4761,13.524,666400.0
2008-04-07 11:00:00,16.94,16.96,16.86,16.89,646800.0,13.524,13.5399,13.4601,13.484,646800.0
2008-04-07 11:30:00,16.89,16.91,16.79,16.81,660000.0,13.484,13.5,13.4042,13.4202,660000.0
2008-04-07 12:00:00,16.81,16.88,16.81,16.88,588400.0,13.4202,13.4761,13.4202,13.4761,588400.0
2008-04-07 12:30:00,16.88,16.97,16.87,16.95,622400.0,13.4761,13.5479,13.4681,13.5319,622400.0
2008-04-07 13:00:00,16.96,17.0,16.94,17.0,657600.0,13.5399,13.5719,13.524,13.5719,657600.0
2008-04-07 13:30:00,17.0,17.0,16.93,16.93,560400.0,13.5719,13.5719,13.516,13.516,560400.0
2008-04-07 14:00:00,16.93,16.95,16.84,16.85,908000.0,13.516,13.5319,13.4441,13.4521,908000.0
2008-04-07 14:30:00,16.85,16.89,16.81,16.85,962400.0,13.4521,13.484,13.4202,13.4521,962400.0
2008-04-07 15:00:00,16.86,16.86,16.79,16.84,977200.0,13.4601,13.4601,13.4042,13.4441,977200.0
2008-04-07 15:30:00,16.83,16.84,16.71,16.71,2547200.0,13.4361,13.4441,13.3403,13.3403,2547200.0
2008-04-08 09:30:00,16.56,16.8,16.56,16.78,1263600.0,13.2206,13.4122,13.2206,13.3962,1263600.0
2008-04-08 10:00:00,16.78,16.8,16.72,16.75,830800.0,13.3962,13.4122,13.3483,13.3723,830800.0
2008-04-08 10:30:00,16.75,16.83,16.72,16.81,666400.0,13.3723,13.4361,13.3483,13.4202,666400.0
2008-04-08 11:00:00,16.81,16.86,16.75,16.76,827200.0,13.4202,13.4601,13.3723,13.3803,827200.0
2008-04-08 11:30:00,16.76,16.79,16.72,16.74,644800.0,13.3803,13.4042,13.3483,13.3643,644800.0
2008-04-08 12:00:00,16.75,16.77,16.68,16.7,637600.0,13.3723,13.3882,13.3164,13.3324,637600.0
2008-04-08 12:30:00,16.69,16.74,16.68,16.73,551200.0,13.3244,13.3643,13.3164,13.3563,551200.0
2008-04-08 13:00:00,16.73,16.73,16.66,16.69,601200.0,13.3563,13.3563,13.3004,13.3244,601200.0
2008-04-08 13:30:00,16.7,16.73,16.66,16.69,536000.0,13.3324,13.3563,13.3004,13.3244,536000.0
2008-04-08 14:00:00,16.7,16.72,16.67,16.72,839200.0,13.3324,13.3483,13.3084,13.3483,839200.0
2008-04-08 14:30:00,16.72,16.77,16.67,16.74,882000.0,13.3483,13.3882,13.3084,13.3643,882000.0
2008-04-08 15:00:00,16.73,16.75,16.66,16.69,1132800.0,13.3563,13.3723,13.3004,13.3244,1132800.0
2008-04-08 15:30:00,16.68,16.74,16.59,16.66,2541200.0,13.3164,13.3643,13.2445,13.3004,2541200.0
2008-04-09 09:30:00,16.68,16.82,16.58,16.67,800000.0,13.3164,13.4282,13.2366,13.3084,800000.0
2008-04-09 10:00:00,16.68,16.7,16.61,16.64,508000.0,13.3164,13.3324,13.2605,13.2845,508000.0
2008-04-09 10:30:00,16.64,16.64,16.49,16.56,611200.0,13.2845,13.2845,13.1647,13.2206,611200.0
2008-04-09 11:00:00,16.56,16.59,16.53,16.57,624000.0,13.2206,13.2445,13.1966,13.2286,624000.0
2008-04-09 11:30:00,16.58,16.6,16.5,16.56,792800.0,13.2366,13.2525,13.1727,13.2206,792800.0
2008-04-09 12:00:00,16.56,16.6,16.56,16.6,631200.0,13.2206,13.2525,13.2206,13.2525,631200.0
2008-04-09 12:30:00,16.6,16.65,16.59,16.63,1033600.0,13.2525,13.2924,13.2445,13.2765,1033600.0
2008-04-09 13:00:00,16.63,16.64,16.61,16.63,1078800.0,13.2765,13.2845,13.2605,13.2765,1078800.0
2008-04-09 13:30:00,16.62,16.65,16.62,16.63,904000.0,13.2685,13.2924,13.2685,13.2765,904000.0
2008-04-09 14:00:00,16.63,16.66,16.57,16.62,1170000.0,13.2765,13.3004,13.2286,13.2685,1170000.0
2008-04-09 14:30:00,16.62,16.62,16.55,16.58,897200.0,13.2685,13.2685,13.2126,13.2366,897200.0
2008-04-09 15:00:00,16.59,16.63,16.56,16.6,1233600.0,13.2445,13.2765,13.2206,13.2525,1233600.0
2008-04-09 15:30:00,16.6,16.68,16.6,16.63,1717600.0,13.2525,13.3164,13.2525,13.2765,1717600.0
2008-04-10 09:30:00,16.58,16.71,16.48,16.57,1603200.0,13.2366,13.3403,13.1567,13.2286,1603200.0
2008-04-10 10:00:00,16.57,16.73,16.55,16.72,1285600.0,13.2286,13.3563,13.2126,13.3483,1285600.0
2008-04-10 10:30:00,16.72,16.83,16.68,16.83,1078800.0,13.3483,13.4361,13.3164,13.4361,1078800.0
2008-04-10 11:00:00,16.83,16.88,16.73,16.86,961200.0,13.4361,13.4761,13.3563,13.4601,961200.0
2008-04-10 11:30:00,16.86,16.95,16.84,16.94,1406800.0,13.4601,13.5319,13.4441,13.524,1406800.0
2008-04-10 12:00:00,16.94,16.95,16.86,16.93,1030400.0,13.524,13.5319,13.4601,13.516,1030400.0
2008-04-10 12:30:00,16.94,16.98,16.84,16.91,1311200.0,13.524,13.5559,13.4441,13.5,1311200.0
2008-04-10 13:00:00,16.91,16.96,16.86,16.94,798800.0,13.5,13.5399,13.4601,13.524,798800.0
2008-04-10 13:30:00,16.94,17.0,16.93,16.97,1210800.0,13.524,13.5719,13.516,13.5479,1210800.0
2008-04-10 14:00:00,16.97,16.99,16.91,16.93,904400.0,13.5479,13.5639,13.5,13.516,904400.0
2008-04-10 14:30:00,16.93,16.97,16.86,16.95,1213600.0,13.516,13.5479,13.4601,13.5319,1213600.0
2008-04-10 15:00:00,16.96,16.97,16.88,16.91,1221200.0,13.5399,13.5479,13.4761,13.5,1221200.0
2008-04-10 15:30:00,16.91,16.91,16.79,16.85,3080400.0,13.5,13.5,13.4042,13.4521,3080400.0
2008-04-11 09:30:00,16.68,16.89,16.68,16.81,1202400.0,13.3164,13.484,13.3164,13.4202,1202400.0
2008-04-11 10:00:00,16.8,16.93,16.76,16.89,1077600.0,13.4122,13.516,13.3803,13.484,1077600.0
2008-04-11 10:30:00,16.9,16.97,16.86,16.89,905600.0,13.492,13.5479,13.4601,13.484,905600.0
2008-04-11 11:00:00,16.88,16.94,16.86,16.94,1115600.0,13.4761,13.524,13.4601,13.524,1115600.0
2008-04-11 11:30:00,16.93,17.0,16.92,17.0,682800.0,13.516,13.5719,13.508,13.5719,682800.0
2008-04-11 12:00:00,17.0,17.0,16.88,16.88,818400.0,13.5719,13.5719,13.4761,13.4761,818400.0
2008-04-11 12:30:00,16.87,16.91,16.86,16.9,482800.0,13.4681,13.5,13.4601,13.492,482800.0
2008-04-11 13:00:00,16.9,16.94,16.89,16.93,506800.0,13.492,13.524,13.484,13.516,506800.0
2008-04-11 13:30:00,16.93,16.93,16.88,16.91,911200.0,13.516,13.516,13.4761,13.5,911200.0
2008-04-11 14:00:00,16.91,16.91,16.86,16.89,718000.0,13.5,13.5,13.4601,13.484,718000.0
2008-04-11 14:30:00,16.89,16.93,16.87,16.88,717600.0,13.484,13.516,13.4681,13.4761,717600.0
2008-04-11 15:00:00,16.88,16.88,16.79,16.8,1238000.0,13.4761,13.4761,13.4042,13.4122,1238000.0
2008-04-11 15:30:00,16.8,16.8,16.65,16.68,2226800.0,13.4122,13.4122,13.2924,13.3164,2226800.0
2008-04-14 09:30:00,16.67,16.67,16.5,16.56,732800.0,13.3084,13.3084,13.1727,13.2206,732800.0
2008-04-14 10:00:00,16.55,16.64,16.55,16.61,878400.0,13.2126,13.2845,13.2126,13.2605,878400.0
2008-04-14 10:30:00,16.61,16.69,16.58,16.61,987600.0,13.2605,13.3244,13.2366,13.2605,987600.0
2008-04-14 11:00:00,16.61,16.64,16.5,16.52,734400.0,13.2605,13.2845,13.1727,13.1887,734400.0
2008-04-14 11:30:00,16.52,16.6,16.5,16.59,587200.0,13.1887,13.2525,13.1727,13.2445,587200.0
2008-04-14 12:00:00,16.59,16.6,16.57,16.6,319200.0,13.2445,13.2525,13.2286,13.2525,319200.0
2008-04-14 12:30:00,16.6,16.64,16.58,16.63,409600.0,13.2525,13.2845,13.2366,13.2765,409600.0
2008-04-14 13:00:00,16.63,16.64,16.53,16.54,601600.0,13.2765,13.2845,13.1966,13.2046,601600.0
2008-04-14 13:30:00,16.54,16.54,16.49,16.51,544800.0,13.2046,13.2046,13.1647,13.1807,544800.0
2008-04-14 14:00:00,16.51,16.53,16.49,16.5,485200.0,13.1807,13.1966,13.1647,13.1727,485200.0
2008-04-14 14:30:00,16.5,16.54,16.46,16.48,416800.0,13.1727,13.2046,13.1408,13.1567,416800.0
2008-04-14 15:00:00,16.48,16.52,16.48,16.49,627600.0,13.1567,13.1887,13.1567,13.1647,627600.0
2008-04-14 15:30:00,16.49,16.54,16.47,16.51,1033600.0,13.1647,13.2046,13.1487,13.1807,1033600.0
2008-04-15 09:30:00,16.65,16.65,16.38,16.4,868000.0,13.2924,13.2924,13.0769,13.0929,868000.0
2008-04-15 10:00:00,16.4,16.46,16.38,16.41,805200.0,13.0929,13.1408,13.0769,13.1008,805200.0
2008-04-15 10:30:00,16.41,16.45,16.37,16.38,783200.0,13.1008,13.1328,13.0689,13.0769,783200.0
2008-04-15 11:00:00,16.38,16.45,16.35,16.42,614000.0,13.0769,13.1328,13.0529,13.1088,614000.0
2008-04-15 11:30:00,16.42,16.42,16.3,16.31,668000.0,13.1088,13.1088,13.013,13.021,668000.0
2008-04-15 12:00:00,16.31,16.38,16.3,16.38,449600.0,13.021,13.0769,13.013,13.0769,449600.0
2008-04-15 12:30:00,16.38,16.43,16.36,16.4,558400.0,13.0769,13.1168,13.0609,13.0929,558400.0
2008-04-15 13:00:00,16.41,16.46,16.39,16.45,364000.0,13.1008,13.1408,13.0849,13.1328,364000.0
2008-04-15 13:30:00,16.45,16.54,16.43,16.53,566000.0,13.1328,13.2046,13.1168,13.1966,566000.0
2008-04-15 14:00:00,16.53,16.53,16.44,16.45,500400.0,13.1966,13.1966,13.1248,13.1328,500400.0
2008-04-15 14:30:00,16.45,16.49,16.45,16.49,384400.0,13.1328,13.1647,13.1328,13.1647,384400.0
2008-04-15 15:00:00,16.48,16.49,16.44,16.46,1034400.0,13.1567,13.1647,13.1248,13.1408,1034400.0
2008-04-15 15:30:00,16.46,16.49,16.42,16.47,1279600.0,13.1408,13.1647,13.1088,13.1487,1279600.0
2008-04-16 09:30:00,16.54,16.59,16.41,16.47,951200.0,13.2046,13.2445,13.1008,13.1487,951200.0
2008-04-16 10:00:00,16.47,16.49,16.37,16.45,728000.0,13.1487,13.1647,13.0689,13.1328,728000.0
2008-04-16 10:30:00,16.46,16.5,16.41,16.43,618400.0,13.1408,13.1727,13.1008,13.1168,618400.0
2008-04-16 11:00:00,16.43,16.46,16.43,16.46,462800.0,13.1168,13.1408,13.1168,13.1408,462800.0
2008-04-16 11:30:00,16.46,16.5,16.46,16.5,520400.0,13.1408,13.1727,13.1408,13.1727,520400.0
2008-04-16 12:00:00,16.5,16.56,16.49,16.56,543200.0,13.1727,13.2206,13.1647,13.2206,543200.0
2008-04-16 12:30:00,16.56,16.64,16.56,16.61,897200.0,13.2206,13.2845,13.2206,13.2605,897200.0
2008-04-16 13:00:00,16.61,16.61,16.51,16.55,541600.0,13.2605,13.2605,13.1807,13.2126,541600.0
2008-04-16 13:30:00,16.55,16.55,16.49,16.49,632400.0,13.2126,13.2126,13.1647,13.1647,632400.0
2008-04-16 14:00:00,16.49,16.51,16.46,16.5,584000.0,13.1647,13.1807,13.1408,13.1727,584000.0
2008-04-16 14:30:00,16.5,16.57,16.49,16.55,566800.0,13.1727,13.2286,13.1647,13.2126,566800.0
2008-04-16 15:00:00,16.55,16.61,16.54,16.58,852000.0,13.2126,13.2605,13.2046,13.2366,852000.0
2008-04-16 15:30:00,16.58,16.59,16.46,16.53,2024000.0,13.2366,13.2445,13.1408,13.1966,2024000.0
2008-04-17 09:30:00,16.5,16.82,16.5,16.81,1300400.0,13.1727,13.4282,13.1727,13.4202,1300400.0
2008-04-17 10:00:00,16.82,16.92,16.8,16.85,1176800.0,13.4282,13.508,13.4122,13.4521,1176800.0
2008-04-17 10:30:00,16.85,16.9,16.81,16.83,802000.0,13.4521,13.492,13.4202,13.4361,802000.0
2008-04-17 11:00:00,16.83,16.88,16.79,16.88,998400.0,13.4361,13.4761,13.4042,13.4761,998400.0
2008-04-17 11:30:00,16.88,16.89,16.82,16.83,654000.0,13.4761,13.484,13.4282,13.4361,654000.0
2008-04-17 12:00:00,16.84,16.88,16.83,16.84,400400.0,13.4441,13.4761,13.4361,13.4441,400400.0
2008-04-17 12:30:00,16.84,16.84,16.77,16.83,844800.0,13.4441,13.4441,13.3882,13.4361,844800.0
2008-04-17 13:00:00,16.82,16.87,16.81,16.87,536400.0,13.4282,13.4681,13.4202,13.4681,536400.0
2008-04-17 13:30:00,16.86,16.87,16.83,16.84,516800.0,13.4601,13.4681,13.4361,13.4441,516800.0
2008-04-17 14:00:00,16.83,16.88,16.82,16.86,547200.0,13.4361,13.4761,13.4282,13.4601,547200.0
2008-04-17 14:30:00,16.87,16.88,16.83,16.84,558800.0,13.4681,13.4761,13.4361,13.4441,558800.0
2008-04-17 15:00:00,16.84,16.91,16.84,16.86,838400.0,13.4441,13.5,13.4441,13.4601,838400.0
2008-04-17 15:30:00,16.86,16.93,16.85,16.92,2642000.0,13.4601,13.516,13.4521,13.508,2642000.0
2008-04-18 09:30:00,17.04,17.04,16.86,16.88,3339600.0,13.6038,13.6038,13.4601,13.4761,3339600.0
2008-04-18 10:00:00,16.89,16.9,16.82,16.84,868000.0,13.484,13.492,13.4282,13.4441,868000.0
2008-04-18 10:30:00,16.84,16.97,16.81,16.84,995600.0,13.4441,13.5479,13.4202,13.4441,995600.0
2008-04-18 11:00:00,16.84,16.91,16.82,16.9,900000.0,13.4441,13.5,13.4282,13.492,900000.0
2008-04-18 11:30:00,16.9,16.98,16.83,16.96,1132800.0,13.492,13.5559,13.4361,13.5399,1132800.0
2008-04-18 12:00:00,16.96,17.0,16.93,16.99,568400.0,13.5399,13.5719,13.516,13.5639,568400.0
2008-04-18 12:30:00,17.0,17.0,16.98,16.99,420000.0,13.5719,13.5719,13.5559,13.5639,420000.0
2008-04-18 13:00:00,16.99,17.03,16.95,16.98,669200.0,13.5639,13.5958,13.5319,13.5559,669200.0
2008-04-18 13:30:00,16.98,17.0,16.95,16.99,472000.0,13.5559,13.5719,13.5319,13.5639,472000.0
2008-04-18 14:00:00,17.0,17.01,16.94,16.96,534400.0,13.5719,13.5798,13.524,13.5399,534400.0
2008-04-18 14:30:00,16.96,17.01,16.96,16.97,546800.0,13.5399,13.5798,13.5399,13.5479,546800.0
2008-04-18 15:00:00,16.97,17.01,16.95,16.95,851200.0,13.5479,13.5798,13.5319,13.5319,851200.0
2008-04-18 15:30:00,16.95,17.01,16.95,16.99,1846000.0,13.5319,13.5798,13.5319,13.5639,1846000.0
2008-04-21 09:30:00,16.87,17.03,16.78,16.97,1056800.0,13.4681,13.5958,13.3962,13.5479,1056800.0
2008-04-21 10:00:00,16.98,17.01,16.95,16.98,1334000.0,13.5559,13.5798,13.5319,13.5559,1334000.0
2008-04-21 10:30:00,16.98,16.99,16.95,16.98,666000.0,13.5559,13.5639,13.5319,13.5559,666000.0
2008-04-21 11:00:00,16.98,17.03,16.97,17.01,667200.0,13.5559,13.5958,13.5479,13.5798,667200.0
2008-04-21 11:30:00,17.01,17.11,17.01,17.07,812400.0,13.5798,13.6597,13.5798,13.6277,812400.0
2008-04-21 12:00:00,17.06,17.11,17.05,17.1,496000.0,13.6198,13.6597,13.6118,13.6517,496000.0
2008-04-21 12:30:00,17.1,17.12,17.09,17.11,556400.0,13.6517,13.6677,13.6437,13.6597,556400.0
2008-04-21 13:00:00,17.11,17.15,17.11,17.12,518400.0,13.6597,13.6916,13.6597,13.6677,518400.0
2008-04-21 13:30:00,17.13,17.16,17.08,17.1,624400.0,13.6757,13.6996,13.6357,13.6517,624400.0
2008-04-21 14:00:00,17.1,17.12,17.09,17.11,605600.0,13.6517,13.6677,13.6437,13.6597,605600.0
2008-04-21 14:30:00,17.11,17.18,17.11,17.18,955200.0,13.6597,13.7156,13.6597,13.7156,955200.0
2008-04-21 15:00:00,17.18,17.22,17.17,17.2,1192000.0,13.7156,13.7475,13.7076,13.7315,1192000.0
2008-04-21 15:30:00,17.2,17.21,17.15,17.17,1983200.0,13.7315,13.7395,13.6916,13.7076,1983200.0
2008-04-22 09:30:00,17.11,17.2,16.99,17.04,1220800.0,13.6597,13.7315,13.5639,13.6038,1220800.0
2008-04-22 10:00:00,17.04,17.09,16.91,16.96,1128400.0,13.6038,13.6437,13.5,13.5399,1128400.0
2008-04-22 10:30:00,16.96,17.0,16.95,16.98,733600.0,13.5399,13.5719,13.5319,13.5559,733600.0
2008-04-22 11:00:00,16.98,17.03,16.94,17.02,786800.0,13.5559,13.5958,13.524,13.5878,786800.0
2008-04-22 11:30:00,17.02,17.04,16.94,16.95,692400.0,13.5878,13.6038,13.524,13.5319,692400.0
2008-04-22 12:00:00,16.95,16.97,16.88,16.89,498000.0,13.5319,13.5479,13.4761,13.484,498000.0
2008-04-22 12:30:00,16.89,16.91,16.84,16.88,708800.0,13.484,13.5,13.4441,13.4761,708800.0
2008-04-22 13:00:00,16.88,16.89,16.84,16.86,528400.0,13.4761,13.484,13.4441,13.4601,528400.0
2008-04-22 13:30:00,16.86,16.95,16.86,16.93,561600.0,13.4601,13.5319,13.4601,13.516,561600.0
2008-04-22 14:00:00,16.93,16.95,16.9,16.94,632800.0,13.516,13.5319,13.492,13.524,632800.0
2008-04-22 14:30:00,16.94,16.96,16.83,16.9,686800.0,13.524,13.5399,13.4361,13.492,686800.0
2008-04-22 15:00:00,16.89,16.98,16.89,16.94,1108800.0,13.484,13.5559,13.484,13.524,1108800.0
2008-04-22 15:30:00,16.94,17.05,16.93,17.03,1611600.0,13.524,13.6118,13.516,13.5958,1611600.0
2008-04-23 09:30:00,17.11,17.23,16.87,17.0,1341200.0,13.6597,13.7555,13.4681,13.5719,1341200.0
2008-04-23 10:00:00,17.0,17.16,16.99,17.15,1291600.0,13.5719,13.6996,13.5639,13.6916,1291600.0
2008-04-23 10:30:00,17.15,17.24,17.1,17.14,1056000.0,13.6916,13.7635,13.6517,13.6836,1056000.0
2008-04-23 11:00:00,17.14,17.18,17.09,17.14,648400.0,13.6836,13.7156,13.6437,13.6836,648400.0
2008-04-23 11:30:00,17.14,17.16,17.04,17.05,504800.0,13.6836,13.6996,13.6038,13.6118,504800.0
2008-04-23 12:00:00,17.05,17.05,16.9,16.93,517200.0,13.6118,13.6118,13.492,13.516,517200.0
2008-04-23 12:30:00,16.94,16.95,16.85,16.9,517200.0,13.524,13.5319,13.4521,13.492,517200.0
2008-04-23 13:00:00,16.9,16.91,16.85,16.9,423600.0,13.492,13.5,13.4521,13.492,423600.0
2008-04-23 13:30:00,16.9,16.92,16.86,16.89,628400.0,13.492,13.508,13.4601,13.484,628400.0
2008-04-23 14:00:00,16.9,16.92,16.86,16.9,556400.0,13.492,13.508,13.4601,13.492,556400.0
2008-04-23 14:30:00,16.9,16.92,16.87,16.88,790800.0,13.492,13.508,13.4681,13.4761,790800.0
2008-04-23 15:00:00,16.88,17.14,16.86,16.88,911600.0,13.4761,13.6836,13.4601,13.4761,911600.0
2008-04-23 15:30:00,16.88,16.93,16.86,16.9,1728000.0,13.4761,13.516,13.4601,13.492,1728000.0
2008-04-24 09:30:00,16.95,17.03,16.86,17.01,890400.0,13.5319,13.5958,13.4601,13.5798,890400.0
2008-04-24 10:00:00,17.01,17.01,16.87,16.92,878400.0,13.5798,13.5798,13.4681,13.508,878400.0
2008-04-24 10:30:00,16.93,16.96,16.89,16.93,490400.0,13.516,13.5399,13.484,13.516,490400.0
2008-04-24 11:00:00,16.93,16.97,16.92,16.94,483200.0,13.516,13.5479,13.508,13.524,483200.0
2008-04-24 11:30:00,16.95,17.0,16.93,16.96,780800.0,13.5319,13.5719,13.516,13.5399,780800.0
2008-04-24 12:00:00,16.96,17.04,16.95,16.99,759600.0,13.5399,13.6038,13.5319,13.5639,759600.0
2008-04-24 12:30:00,16.99,17.03,16.93,16.96,768800.0,13.5639,13.5958,13.516,13.5399,768800.0
2008-04-24 13:00:00,16.96,17.0,16.92,16.96,797200.0,13.5399,13.5719,13.508,13.5399,797200.0
2008-04-24 13:30:00,16.96,17.01,16.94,16.99,440800.0,13.5399,13.5798,13.524,13.5639,440800.0
2008-04-24 14:00:00,16.99,17.08,16.97,17.07,836400.0,13.5639,13.6357,13.5479,13.6277,836400.0
2008-04-24 14:30:00,17.07,17.14,17.06,17.11,805600.0,13.6277,13.6836,13.6198,13.6597,805600.0
2008-04-24 15:00:00,17.11,17.15,17.05,17.1,1311600.0,13.6597,13.6916,13.6118,13.6517,1311600.0
2008-04-24 15:30:00,17.1,17.15,17.02,17.02,2458000.0,13.6517,13.6916,13.5878,13.5878,2458000.0
2008-04-25 09:30:00,17.13,17.21,17.1,17.1,1252400.0,13.6757,13.7395,13.6517,13.6517,1252400.0
2008-04-25 10:00:00,17.1,17.11,16.96,17.04,1631600.0,13.6517,13.6597,13.5399,13.6038,1631600.0
2008-04-25 10:30:00,17.04,17.08,17.01,17.05,782000.0,13.6038,13.6357,13.5798,13.6118,782000.0
2008-04-25 11:00:00,17.06,17.07,16.95,17.01,606400.0,13.6198,13.6277,13.5319,13.5798,606400.0
2008-04-25 11:30:00,17.02,17.07,17.02,17.05,668000.0,13.5878,13.6277,13.5878,13.6118,668000.0
2008-04-25 12:00:00,17.05,17.05,16.99,16.99,440800.0,13.6118,13.6118,13.5639,13.5639,440800.0
2008-04-25 12:30:00,16.99,17.04,16.97,16.99,429200.0,13.5639,13.6038,13.5479,13.5639,429200.0
2008-04-25 13:00:00,16.99,17.02,16.95,16.97,353200.0,13.5639,13.5878,13.5319,13.5479,353200.0
2008-04-25 13:30:00,16.97,17.02,16.93,17.02,439600.0,13.5479,13.5878,13.516,13.5878,439600.0
2008-04-25 14:00:00,17.02,17.03,16.97,17.0,697600.0,13.5878,13.5958,13.5479,13.5719,697600.0
2008-04-25 14:30:00,17.01,17.05,17.0,17.04,595200.0,13.5798,13.6118,13.5719,13.6038,595200.0
2008-04-25 15:00:00,17.05,17.17,17.04,17.12,1173200.0,13.6118,13.7076,13.6038,13.6677,1173200.0
2008-04-25 15:30:00,17.12,17.18,17.11,17.18,1673600.0,13.6677,13.7156,13.6597,13.7156,1673600.0
2008-04-28 09:30:00,17.06,17.26,17.06,17.13,1010400.0,13.6198,13.7794,13.6198,13.6757,1010400.0
2008-04-28 10:00:00,17.13,17.14,16.99,17.11,796800.0,13.6757,13.6836,13.5639,13.6597,796800.0
2008-04-28 10:30:00,17.11,17.16,17.1,17.13,574800.0,13.6597,13.6996,13.6517,13.6757,574800.0
2008-04-28 11:00:00,17.13,17.13,17.05,17.07,397600.0,13.6757,13.6757,13.6118,13.6277,397600.0
2008-04-28 11:30:00,17.07,17.07,17.0,17.03,493200.0,13.6277,13.6277,13.5719,13.5958,493200.0
2008-04-28 12:00:00,17.03,17.11,17.03,17.11,498400.0,13.5958,13.6597,13.5958,13.6597,498400.0
2008-04-28 12:30:00,17.11,17.11,17.05,17.08,456800.0,13.6597,13.6597,13.6118,13.6357,456800.0
2008-04-28 13:00:00,17.08,17.09,17.02,17.05,401200.0,13.6357,13.6437,13.5878,13.6118,401200.0
2008-04-28 13:30:00,17.05,17.05,16.99,17.02,730000.0,13.6118,13.6118,13.5639,13.5878,730000.0
2008-04-28 14:00:00,17.02,17.02,16.94,16.94,965200.0,13.5878,13.5878,13.524,13.524,965200.0
2008-04-28 14:30:00,16.94,16.98,16.91,16.96,943600.0,13.524,13.5559,13.5,13.5399,943600.0
2008-04-28 15:00:00,16.96,16.99,16.93,16.94,1250800.0,13.5399,13.5639,13.516,13.524,1250800.0
2008-04-28 15:30:00,16.94,17.0,16.9,16.95,2504400.0,13.524,13.5719,13.492,13.5319,2504400.0
2008-04-29 09:30:00,16.96,17.01,16.88,16.93,766800.0,13.5399,13.5798,13.4761,13.516,766800.0
2008-04-29 10:00:00,16.94,16.97,16.91,16.95,859600.0,13.524,13.5479,13.5,13.5319,859600.0
2008-04-29 10:30:00,16.95,17.0,16.94,16.95,523200.0,13.5319,13.5719,13.524,13.5319,523200.0
2008-04-29 11:00:00,16.95,17.0,16.93,17.0,517200.0,13.5319,13.5719,13.516,13.5719,517200.0
2008-04-29 11:30:00,17.0,17.02,16.96,17.0,415600.0,13.5719,13.5878,13.5399,13.5719,415600.0
2008-04-29 12:00:00,17.0,17.02,16.97,17.02,332400.0,13.5719,13.5878,13.5479,13.5878,332400.0
2008-04-29 12:30:00,17.02,17.03,16.95,16.96,607600.0,13.5878,13.5958,13.5319,13.5399,607600.0
2008-04-29 13:00:00,16.96,17.03,16.95,17.0,408800.0,13.5399,13.5958,13.5319,13.5719,408800.0
2008-04-29 13:30:00,17.0,17.04,17.0,17.03,412000.0,13.5719,13.6038,13.5719,13.5958,412000.0
2008-04-29 14:00:00,17.03,17.06,17.01,17.02,718000.0,13.5958,13.6198,13.5798,13.5878,718000.0
2008-04-29 14:30:00,17.02,17.12,17.02,17.12,827200.0,13.5878,13.6677,13.5878,13.6677,827200.0
2008-04-29 15:00:00,17.12,17.13,17.04,17.06,1506400.0,13.6677,13.6757,13.6038,13.6198,1506400.0
2008-04-29 15:30:00,17.06,17.09,17.03,17.06,1474000.0,13.6198,13.6437,13.5958,13.6198,1474000.0
2008-04-30 09:30:00,17.06,17.18,17.04,17.13,909600.0,13.6198,13.7156,13.6038,13.6757,909600.0
2008-04-30 10:00:00,17.12,17.16,17.01,17.02,698800.0,13.6677,13.6996,13.5798,13.5878,698800.0
2008-04-30 10:30:00,17.02,17.09,16.98,17.0,663600.0,13.5878,13.6437,13.5559,13.5719,663600.0
2008-04-30 11:00:00,17.0,17.03,16.98,16.99,701600.0,13.5719,13.5958,13.5559,13.5639,701600.0
2008-04-30 11:30:00,16.98,17.0,16.91,16.92,531600.0,13.5559,13.5719,13.5,13.508,531600.0
2008-04-30 12:00:00,16.92,16.93,16.83,16.9,738400.0,13.508,13.516,13.4361,13.492,738400.0
2008-04-30 12:30:00,16.9,16.96,16.9,16.93,447200.0,13.492,13.5399,13.492,13.516,447200.0
2008-04-30 13:00:00,16.93,17.01,16.91,17.0,724800.0,13.516,13.5798,13.5,13.5719,724800.0
2008-04-30 13:30:00,16.99,17.03,16.98,17.03,738000.0,13.5639,13.5958,13.5559,13.5958,738000.0
2008-04-30 14:00:00,17.03,17.1,16.92,17.0,2135600.0,13.5958,13.6517,13.508,13.5719,2135600.0
2008-04-30 14:30:00,17.0,17.02,16.8,16.8,1617600.0,13.5719,13.5878,13.4122,13.4122,1617600.0
2008-04-30 15:00:00,16.8,16.86,16.65,16.68,2460400.0,13.4122,13.4601,13.2924,13.3164,2460400.0
2008-04-30 15:30:00,16.68,16.77,16.66,16.7,2826800.0,13.3164,13.3882,13.3004,13.3324,2826800.0
2008-05-01 09:30:00,16.69,16.76,16.63,16.7,626400.0,13.3244,13.3803,13.2765,13.3324,626400.0
2008-05-01 10:00:00,16.7,16.77,16.63,16.76,761600.0,13.3324,13.3882,13.2765,13.3803,761600.0
2008-05-01 10:30:00,16.77,16.94,16.77,16.91,690400.0,13.3882,13.524,13.3882,13.5,690400.0
2008-05-01 11:00:00,16.91,17.0,16.87,16.87,762000.0,13.5,13.5719,13.4681,13.4681,762000.0
2008-05-01 11:30:00,16.87,17.0,16.87,16.99,469600.0,13.4681,13.5719,13.4681,13.5639,469600.0
2008-05-01 12:00:00,16.99,17.08,16.99,17.02,494400.0,13.5639,13.6357,13.5639,13.5878,494400.0
2008-05-01 12:30:00,17.02,17.11,17.02,17.06,822800.0,13.5878,13.6597,13.5878,13.6198,822800.0
2008-05-01 13:00:00,17.06,17.13,17.01,17.06,639600.0,13.6198,13.6757,13.5798,13.6198,639600.0
2008-05-01 13:30:00,17.06,17.07,16.96,16.97,613200.0,13.6198,13.6277,13.5399,13.5479,613200.0
2008-05-01 14:00:00,16.97,16.99,16.91,16.92,936000.0,13.5479,13.5639,13.5,13.508,936000.0
2008-05-01 14:30:00,16.93,17.01,16.92,16.96,1280400.0,13.516,13.5798,13.508,13.5399,1280400.0
2008-05-01 15:00:00,16.96,16.98,16.91,16.95,1213600.0,13.5399,13.5559,13.5,13.5319,1213600.0
2008-05-01 15:30:00,16.95,16.97,16.91,16.93,2684400.0,13.5319,13.5479,13.5,13.516,2684400.0
2008-05-02 09:30:00,17.15,17.15,16.75,16.92,1717200.0,13.6916,13.6916,13.3723,13.508,1717200.0
2008-05-02 10:00:00,16.92,17.12,16.92,17.11,2127600.0,13.508,13.6677,13.508,13.6597,2127600.0
2008-05-02 10:30:00,17.11,17.12,16.91,16.97,1120400.0,13.6597,13.6677,13.5,13.5479,1120400.0
2008-05-02 11:00:00,16.98,17.05,16.93,16.97,752400.0,13.5559,13.6118,13.516,13.5479,752400.0
2008-05-02 11:30:00,16.97,17.02,16.93,16.98,554000.0,13.5479,13.5878,13.516,13.5559,554000.0
2008-05-02 12:00:00,16.97,17.0,16.93,16.97,844400.0,13.5479,13.5719,13.516,13.5479,844400.0
2008-05-02 12:30:00,16.96,17.0,16.96,16.98,374800.0,13.5399,13.5719,13.5399,13.5559,374800.0
2008-05-02 13:00:00,16.97,16.98,16.88,16.93,416000.0,13.5479,13.5559,13.4761,13.516,416000.0
2008-05-02 13:30:00,16.93,16.97,16.89,16.95,395200.0,13.516,13.5479,13.484,13.5319,395200.0
2008-05-02 14:00:00,16.95,16.98,16.87,16.9,662800.0,13.5319,13.5559,13.4681,13.492,662800.0
2008-05-02 14:30:00,16.9,16.94,16.88,16.89,540400.0,13.492,13.524,13.4761,13.484,540400.0
2008-05-02 15:00:00,16.89,16.98,16.89,16.9,700400.0,13.484,13.5559,13.484,13.492,700400.0
2008-05-02 15:30:00,16.91,16.92,16.84,16.9,1364400.0,13.5,13.508,13.4441,13.492,1364400.0
2008-05-05 09:30:00,16.78,17.12,16.78,16.8,1000400.0,13.3962,13.6677,13.3962,13.4122,1000400.0
2008-05-05 10:00:00,16.8,16.91,16.77,16.78,742000.0,13.4122,13.5,13.3882,13.3962,742000.0
2008-05-05 10:30:00,16.77,16.86,16.76,16.77,483600.0,13.3882,13.4601,13.3803,13.3882,483600.0
2008-05-05 11:00:00,16.77,16.79,16.74,16.75,383600.0,13.3882,13.4042,13.3643,13.3723,383600.0
2008-05-05 11:30:00,16.75,16.79,16.72,16.76,358000.0,13.3723,13.4042,13.3483,13.3803,358000.0
2008-05-05 12:00:00,16.75,16.78,16.69,16.72,502400.0,13.3723,13.3962,13.3244,13.3483,502400.0
2008-05-05 12:30:00,16.72,16.81,16.72,16.8,266000.0,13.3483,13.4202,13.3483,13.4122,266000.0
2008-05-05 13:00:00,16.8,16.8,16.72,16.74,472800.0,13.4122,13.4122,13.3483,13.3643,472800.0
2008-05-05 13:30:00,16.74,16.78,16.69,16.71,600400.0,13.3643,13.3962,13.3244,13.3403,600400.0
2008-05-05 14:00:00,16.7,16.71,16.67,16.68,690000.0,13.3324,13.3403,13.3084,13.3164,690000.0
2008-05-05 14:30:00,16.68,16.69,16.64,16.67,580000.0,13.3164,13.3244,13.2845,13.3084,580000.0
2008-05-05 15:00:00,16.67,16.71,16.67,16.71,963600.0,13.3084,13.3403,13.3084,13.3403,963600.0
2008-05-05 15:30:00,16.71,16.75,16.68,16.73,1478800.0,13.3403,13.3723,13.3164,13.3563,1478800.0
2008-05-06 09:30:00,16.74,16.74,16.55,16.67,764400.0,13.3643,13.3643,13.2126,13.3084,764400.0
2008-05-06 10:00:00,16.66,16.68,16.56,16.66,542800.0,13.3004,13.3164,13.2206,13.3004,542800.0
2008-05-06 10:30:00,16.66,16.71,16.63,16.69,478000.0,13.3004,13.3403,13.2765,13.3244,478000.0
2008-05-06 11:00:00,16.71,16.81,16.7,16.74,541200.0,13.3403,13.4202,13.3324,13.3643,541200.0
2008-05-06 11:30:00,16.74,16.75,16.7,16.75,297200.0,13.3643,13.3723,13.3324,13.3723,297200.0
2008-05-06 12:00:00,16.75,16.88,16.75,16.81,390400.0,13.3723,13.4761,13.3723,13.4202,390400.0
2008-05-06 12:30:00,16.8,16.89,16.8,16.86,347200.0,13.4122,13.484,13.4122,13.4601,347200.0
2008-05-06 13:00:00,16.86,16.92,16.83,16.91,371200.0,13.4601,13.508,13.4361,13.5,371200.0
2008-05-06 13:30:00,16.92,16.94,16.88,16.92,326000.0,13.508,13.524,13.4761,13.508,326000.0
2008-05-06 14:00:00,16.93,16.94,16.84,16.86,524000.0,13.516,13.524,13.4441,13.4601,524000.0
2008-05-06 14:30:00,16.86,16.96,16.85,16.93,380400.0,13.4601,13.5399,13.4521,13.516,380400.0
2008-05-06 15:00:00,16.94,16.95,16.9,16.9,541200.0,13.524,13.5319,13.492,13.492,541200.0
2008-05-06 15:30:00,16.91,16.94,16.87,16.9,1051600.0,13.5,13.524,13.4681,13.492,1051600.0
2008-05-07 09:30:00,16.93,17.17,16.83,16.93,952400.0,13.516,13.7076,13.4361,13.516,952400.0
2008-05-07 10:00:00,16.93,16.93,16.86,16.9,585600.0,13.516,13.516,13.4601,13.492,585600.0
2008-05-07 10:30:00,16.9,16.95,16.86,16.88,1051200.0,13.492,13.5319,13.4601,13.4761,1051200.0
2008-05-07 11:00:00,16.87,16.94,16.85,16.88,626800.0,13.4681,13.524,13.4521,13.4761,626800.0
2008-05-07 11:30:00,16.88,16.9,16.85,16.89,361200.0,13.4761,13.492,13.4521,13.484,361200.0
2008-05-07 12:00:00,16.89,16.9,16.85,16.86,267200.0,13.484,13.492,13.4521,13.4601,267200.0
2008-05-07 12:30:00,16.86,16.88,16.77,16.83,490800.0,13.4601,13.4761,13.3882,13.4361,490800.0
2008-05-07 13:00:00,16.83,16.83,16.75,16.79,308400.0,13.4361,13.4361,13.3723,13.4042,308400.0
2008-05-07 13:30:00,16.79,16.81,16.75,16.76,369200.0,13.4042,13.4202,13.3723,13.3803,369200.0
2008-05-07 14:00:00,16.77,16.79,16.69,16.71,549600.0,13.3882,13.4042,13.3244,13.3403,549600.0
2008-05-07 14:30:00,16.7,16.71,16.65,16.7,1045600.0,13.3324,13.3403,13.2924,13.3324,1045600.0
2008-05-07 15:00:00,16.69,16.72,16.65,16.69,1006000.0,13.3244,13.3483,13.2924,13.3244,1006000.0
2008-05-07 15:30:00,16.68,16.76,16.64,16.67,1942000.0,13.3164,13.3803,13.2845,13.3084,1942000.0
2008-05-08 09:30:00,16.72,16.75,16.37,16.39,1723600.0,13.3483,13.3723,13.0689,13.0849,1723600.0
2008-05-08 10:00:00,16.4,16.4,16.32,16.38,1096000.0,13.0929,13.0929,13.029,13.0769,1096000.0
2008-05-08 10:30:00,16.38,16.39,16.22,16.31,1448400.0,13.0769,13.0849,12.9492,13.021,1448400.0
2008-05-08 11:00:00,16.3,16.45,16.3,16.44,2047600.0,13.013,13.1328,13.013,13.1248,2047600.0
2008-05-08 11:30:00,16.44,16.5,16.36,16.37,982400.0,13.1248,13.1727,13.0609,13.0689,982400.0
2008-05-08 12:00:00,16.38,16.41,16.35,16.35,718400.0,13.0769,13.1008,13.0529,13.0529,718400.0
2008-05-08 12:30:00,16.35,16.37,16.25,16.25,838400.0,13.0529,13.0689,12.9731,12.9731,838400.0
2008-05-08 13:00:00,16.26,16.29,16.2,16.26,1059200.0,12.9811,13.005,12.9332,12.9811,1059200.0
2008-05-08 13:30:00,16.26,16.36,16.25,16.36,835200.0,12.9811,13.0609,12.9731,13.0609,835200.0
2008-05-08 14:00:00,16.36,16.36,16.28,16.28,778400.0,13.0609,13.0609,12.9971,12.9971,778400.0
2008-05-08 14:30:00,16.28,16.28,16.13,16.15,1644800.0,12.9971,12.9971,12.8773,12.8933,1644800.0
2008-05-08 15:00:00,16.15,16.2,16.09,16.14,1813600.0,12.8933,12.9332,12.8454,12.8853,1813600.0
2008-05-08 15:30:00,16.15,16.21,16.14,16.18,2497200.0,12.8933,12.9412,12.8853,12.9172,2497200.0
2008-05-09 09:30:00,16.33,16.33,16.05,16.16,1005600.0,13.037,13.037,12.8134,12.9013,1005600.0
2008-05-09 10:00:00,16.17,16.27,16.14,16.14,1010400.0,12.9092,12.9891,12.8853,12.8853,1010400.0
2008-05-09 10:30:00,16.15,16.17,16.07,16.08,778000.0,12.8933,12.9092,12.8294,12.8374,778000.0
2008-05-09 11:00:00,16.08,16.15,16.06,16.09,698800.0,12.8374,12.8933,12.8214,12.8454,698800.0
2008-05-09 11:30:00,16.09,16.11,16.06,16.09,660800.0,12.8454,12.8613,12.8214,12.8454,660800.0
2008-05-09 12:00:00,16.09,16.11,16.08,16.1,384800.0,12.8454,12.8613,12.8374,12.8534,384800.0
2008-05-09 12:30:00,16.1,16.22,16.1,16.21,430000.0,12.8534,12.9492,12.8534,12.9412,430000.0
2008-05-09 13:00:00,16.21,16.23,16.18,16.22,480400.0,12.9412,12.9571,12.9172,12.9492,480400.0
2008-05-09 13:30:00,16.22,16.26,16.2,16.25,660000.0,12.9492,12.9811,12.9332,12.9731,660000.0
2008-05-09 14:00:00,16.25,16.26,16.18,16.18,424800.0,12.9731,12.9811,12.9172,12.9172,424800.0
2008-05-09 14:30:00,16.18,16.21,16.17,16.19,486800.0,12.9172,12.9412,12.9092,12.9252,486800.0
2008-05-09 15:00:00,16.18,16.26,16.18,16.24,768800.0,12.9172,12.9811,12.9172,12.9651,768800.0
2008-05-09 15:30:00,16.24,16.27,16.19,16.23,1336800.0,12.9651,12.9891,12.9252,12.9571,1336800.0
2008-05-12 09:30:00,16.29,16.33,16.21,16.29,666800.0,13.005,13.037,12.9412,13.005,666800.0
2008-05-12 10:00:00,16.29,16.3,16.23,16.25,520000.0,13.005,13.013,12.9571,12.9731,520000.0
2008-05-12 10:30:00,16.25,16.34,16.24,16.25,498000.0,12.9731,13.045,12.9651,12.9731,498000.0
2008-05-12 11:00:00,16.25,16.36,16.23,16.36,709200.0,12.9731,13.0609,12.9571,13.0609,709200.0
2008-05-12 11:30:00,16.36,16.47,16.35,16.41,739600.0,13.0609,13.1487,13.0529,13.1008,739600.0
2008-05-12 12:00:00,16.42,16.48,16.37,16.45,659600.0,13.1088,13.1567,13.0689,13.1328,659600.0
2008-05-12 12:30:00,16.45,16.45,16.39,16.4,445600.0,13.1328,13.1328,13.0849,13.0929,445600.0
2008-05-12 13:00:00,16.4,16.41,16.33,16.33,450400.0,13.0929,13.1008,13.037,13.037,450400.0
2008-05-12 13:30:00,16.34,16.36,16.31,16.35,300000.0,13.045,13.0609,13.021,13.0529,300000.0
2008-05-12 14:00:00,16.35,16.38,16.3,16.35,684800.0,13.0529,13.0769,13.013,13.0529,684800.0
2008-05-12 14:30:00,16.36,16.43,16.35,16.39,712000.0,13.0609,13.1168,13.0529,13.0849,712000.0
2008-05-12 15:00:00,16.39,16.39,16.3,16.32,1278400.0,13.0849,13.0849,13.013,13.029,1278400.0
2008-05-12 15:30:00,16.32,16.34,16.26,16.33,1666400.0,13.029,13.045,12.9811,13.037,1666400.0
2008-05-13 09:30:00,16.41,16.5,16.17,16.25,1681200.0,13.1008,13.1727,12.9092,12.9731,1681200.0
2008-05-13 10:00:00,16.25,16.25,16.17,16.24,1592400.0,12.9731,12.9731,12.9092,12.9651,1592400.0
2008-05-13 10:30:00,16.24,16.25,16.2,16.22,928800.0,12.9651,12.9731,12.9332,12.9492,928800.0
2008-05-13 11:00:00,16.21,16.29,16.2,16.27,1073200.0,12.9412,13.005,12.9332,12.9891,1073200.0
2008-05-13 11:30:00,16.27,16.39,16.26,16.37,919200.0,12.9891,13.0849,12.9811,13.0689,919200.0
2008-05-13 12:00:00,16.37,16.47,16.37,16.46,694800.0,13.0689,13.1487,13.0689,13.1408,694800.0
2008-05-13 12:30:00,16.46,16.52,16.45,16.46,915600.0,13.1408,13.1887,13.1328,13.1408,915600.0
2008-05-13 13:00:00,16.46,16.49,16.44,16.46,853600.0,13.1408,13.1647,13.1248,13.1408,853600.0
2008-05-13 13:30:00,16.46,16.48,16.42,16.42,941600.0,13.1408,13.1567,13.1088,13.1088,941600.0
2008-05-13 14:00:00,16.42,16.46,16.41,16.43,965600.0,13.1088,13.1408,13.1008,13.1168,965600.0
2008-05-13 14:30:00,16.43,16.48,16.43,16.46,753200.0,13.1168,13.1567,13.1168,13.1408,753200.0
2008-05-13 15:00:00,16.46,16.49,16.41,16.43,1216400.0,13.1408,13.1647,13.1008,13.1168,1216400.0
2008-05-13 15:30:00,16.43,16.45,16.4,16.42,1001600.0,13.1168,13.1328,13.0929,13.1088,1001600.0
2008-05-14 09:30:00,16.5,16.73,16.48,16.72,1262000.0,13.1727,13.3563,13.1567,13.3483,1262000.0
2008-05-14 10:00:00,16.72,16.93,16.72,16.92,1169200.0,13.3483,13.516,13.3483,13.508,1169200.0
2008-05-14 10:30:00,16.91,17.0,16.91,16.98,1300000.0,13.5,13.5719,13.5,13.5559,1300000.0
2008-05-14 11:00:00,16.98,17.0,16.95,16.99,857200.0,13.5559,13.5719,13.5319,13.5639,857200.0
2008-05-14 11:30:00,16.98,17.0,16.96,16.98,701200.0,13.5559,13.5719,13.5399,13.5559,701200.0
2008-05-14 12:00:00,16.99,17.05,16.97,17.04,680800.0,13.5639,13.6118,13.5479,13.6038,680800.0
2008-05-14 12:30:00,17.04,17.04,17.0,17.03,628800.0,13.6038,13.6038,13.5719,13.5958,628800.0
2008-05-14 13:00:00,17.03,17.1,17.02,17.07,836000.0,13.5958,13.6517,13.5878,13.6277,836000.0
2008-05-14 13:30:00,17.08,17.09,17.03,17.08,823200.0,13.6357,13.6437,13.5958,13.6357,823200.0
2008-05-14 14:00:00,17.08,17.1,17.03,17.05,634800.0,13.6357,13.6517,13.5958,13.6118,634800.0
2008-05-14 14:30:00,17.05,17.05,16.97,16.99,1036800.0,13.6118,13.6118,13.5479,13.5639,1036800.0
2008-05-14 15:00:00,16.99,17.0,16.95,16.96,1628800.0,13.5639,13.5719,13.5319,13.5399,1628800.0
2008-05-14 15:30:00,16.96,16.96,16.84,16.87,3201600.0,13.5399,13.5399,13.4441,13.4681,3201600.0
2008-05-15 09:30:00,16.93,17.11,16.83,16.88,1136000.0,13.516,13.6597,13.4361,13.4761,1136000.0
2008-05-15 10:00:00,16.88,17.02,16.87,17.01,499600.0,13.4761,13.5878,13.4681,13.5798,499600.0
2008-05-15 10:30:00,17.01,17.04,16.93,17.01,365200.0,13.5798,13.6038,13.516,13.5798,365200.0
2008-05-15 11:00:00,17.01,17.04,16.89,16.91,533600.0,13.5798,13.6038,13.484,13.5,533600.0
2008-05-15 11:30:00,16.91,16.94,16.87,16.93,468000.0,13.5,13.524,13.4681,13.516,468000.0
2008-05-15 12:00:00,16.93,17.01,16.92,16.99,824400.0,13.516,13.5798,13.508,13.5639,824400.0
2008-05-15 12:30:00,16.99,17.04,16.93,16.94,764400.0,13.5639,13.6038,13.516,13.524,764400.0
2008-05-15 13:00:00,16.94,17.01,16.93,17.0,729200.0,13.524,13.5798,13.516,13.5719,729200.0
2008-05-15 13:30:00,17.01,17.05,16.97,17.01,928000.0,13.5798,13.6118,13.5479,13.5798,928000.0
2008-05-15 14:00:00,17.0,17.03,16.92,16.92,738400.0,13.5719,13.5958,13.508,13.508,738400.0
2008-05-15 14:30:00,16.92,17.0,16.91,16.93,876000.0,13.508,13.5719,13.5,13.516,876000.0
2008-05-15 15:00:00,16.93,16.98,16.93,16.94,858400.0,13.516,13.5559,13.516,13.524,858400.0
2008-05-15 15:30:00,16.94,17.04,16.92,17.03,2246800.0,13.524,13.6038,13.508,13.5958,2246800.0
2008-05-16 09:30:00,17.07,17.07,16.8,16.83,1609600.0,13.6277,13.6277,13.4122,13.4361,1609600.0
2008-05-16 10:00:00,16.84,16.84,16.7,16.83,720000.0,13.4441,13.4441,13.3324,13.4361,720000.0
2008-05-16 10:30:00,16.82,16.88,16.74,16.74,419600.0,13.4282,13.4761,13.3643,13.3643,419600.0
2008-05-16 11:00:00,16.74,16.78,16.72,16.78,509200.0,13.3643,13.3962,13.3483,13.3962,509200.0
2008-05-16 11:30:00,16.78,16.82,16.77,16.8,328000.0,13.3962,13.4282,13.3882,13.4122,328000.0
2008-05-16 12:00:00,16.79,16.8,16.75,16.79,299200.0,13.4042,13.4122,13.3723,13.4042,299200.0
2008-05-16 12:30:00,16.8,16.84,16.77,16.83,485200.0,13.4122,13.4441,13.3882,13.4361,485200.0
2008-05-16 13:00:00,16.83,16.85,16.81,16.81,302800.0,13.4361,13.4521,13.4202,13.4202,302800.0
2008-05-16 13:30:00,16.81,16.83,16.74,16.76,595600.0,13.4202,13.4361,13.3643,13.3803,595600.0
2008-05-16 14:00:00,16.76,16.79,16.73,16.79,416800.0,13.3803,13.4042,13.3563,13.4042,416800.0
2008-05-16 14:30:00,16.79,16.84,16.75,16.81,367200.0,13.4042,13.4441,13.3723,13.4202,367200.0
2008-05-16 15:00:00,16.81,16.88,16.79,16.86,770000.0,13.4202,13.4761,13.4042,13.4601,770000.0
2008-05-16 15:30:00,16.86,16.9,16.84,16.87,1059600.0,13.4601,13.492,13.4441,13.4681,1059600.0
2008-05-19 09:30:00,16.88,16.99,16.8,16.96,722800.0,13.4761,13.5639,13.4122,13.5399,722800.0
2008-05-19 10:00:00,16.96,17.0,16.93,16.96,491200.0,13.5399,13.5719,13.516,13.5399,491200.0
2008-05-19 10:30:00,16.95,17.04,16.95,17.02,367200.0,13.5319,13.6038,13.5319,13.5878,367200.0
2008-05-19 11:00:00,17.02,17.14,16.99,17.1,698000.0,13.5878,13.6836,13.5639,13.6517,698000.0
2008-05-19 11:30:00,17.11,17.12,17.08,17.1,613600.0,13.6597,13.6677,13.6357,13.6517,613600.0
2008-05-19 12:00:00,17.1,17.16,17.09,17.15,533600.0,13.6517,13.6996,13.6437,13.6916,533600.0
2008-05-19 12:30:00,17.15,17.16,17.1,17.11,448400.0,13.6916,13.6996,13.6517,13.6597,448400.0
2008-05-19 13:00:00,17.11,17.12,17.08,17.09,412000.0,13.6597,13.6677,13.6357,13.6437,412000.0
2008-05-19 13:30:00,17.1,17.14,17.05,17.05,443600.0,13.6517,13.6836,13.6118,13.6118,443600.0
2008-05-19 14:00:00,17.05,17.05,16.95,16.98,722000.0,13.6118,13.6118,13.5319,13.5559,722000.0
2008-05-19 14:30:00,16.98,17.04,16.96,17.02,566400.0,13.5559,13.6038,13.5399,13.5878,566400.0
2008-05-19 15:00:00,17.02,17.02,16.96,16.97,1061200.0,13.5878,13.5878,13.5399,13.5479,1061200.0
2008-05-19 15:30:00,16.97,16.97,16.87,16.94,2178400.0,13.5479,13.5479,13.4681,13.524,2178400.0
2008-05-20 09:30:00,16.8,17.03,16.8,16.98,1098800.0,13.4122,13.5958,13.4122,13.5559,1098800.0
2008-05-20 10:00:00,16.98,17.04,16.97,17.0,1049200.0,13.5559,13.6038,13.5479,13.5719,1049200.0
2008-05-20 10:30:00,16.99,17.03,16.92,16.95,1042400.0,13.5639,13.5958,13.508,13.5319,1042400.0
2008-05-20 11:00:00,16.95,16.95,16.82,16.92,811200.0,13.5319,13.5319,13.4282,13.508,811200.0
2008-05-20 11:30:00,16.92,16.98,16.89,16.95,795200.0,13.508,13.5559,13.484,13.5319,795200.0
2008-05-20 12:00:00,16.96,16.99,16.94,16.96,468800.0,13.5399,13.5639,13.524,13.5399,468800.0
2008-05-20 12:30:00,16.96,16.98,16.9,16.9,731200.0,13.5399,13.5559,13.492,13.492,731200.0
2008-05-20 13:00:00,16.9,16.92,16.83,16.88,582800.0,13.492,13.508,13.4361,13.4761,582800.0
2008-05-20 13:30:00,16.88,16.88,16.74,16.75,1108000.0,13.4761,13.4761,13.3643,13.3723,1108000.0
2008-05-20 14:00:00,16.75,16.75,16.68,16.7,645600.0,13.3723,13.3723,13.3164,13.3324,645600.0
2008-05-20 14:30:00,16.71,16.75,16.7,16.73,640400.0,13.3403,13.3723,13.3324,13.3563,640400.0
2008-05-20 15:00:00,16.73,16.76,16.71,16.74,797600.0,13.3563,13.3803,13.3403,13.3643,797600.0
2008-05-20 15:30:00,16.74,16.78,16.7,16.78,2074800.0,13.3643,13.3962,13.3324,13.3962,2074800.0
2008-05-21 09:30:00,16.78,16.84,16.67,16.7,598400.0,13.3962,13.4441,13.3084,13.3324,598400.0
2008-05-21 10:00:00,16.7,16.8,16.68,16.78,519600.0,13.3324,13.4122,13.3164,13.3962,519600.0
2008-05-21 10:30:00,16.78,16.78,16.61,16.61,412400.0,13.3962,13.3962,13.2605,13.2605,412400.0
2008-05-21 11:00:00,16.62,16.66,16.6,16.66,494400.0,13.2685,13.3004,13.2525,13.3004,494400.0
2008-05-21 11:30:00,16.66,16.68,16.6,16.63,586800.0,13.3004,13.3164,13.2525,13.2765,586800.0
2008-05-21 12:00:00,16.63,16.64,16.54,16.59,346000.0,13.2765,13.2845,13.2046,13.2445,346000.0
2008-05-21 12:30:00,16.58,16.66,16.57,16.6,343600.0,13.2366,13.3004,13.2286,13.2525,343600.0
2008-05-21 13:00:00,16.61,16.61,16.5,16.5,314800.0,13.2605,13.2605,13.1727,13.1727,314800.0
2008-05-21 13:30:00,16.5,16.56,16.48,16.49,596800.0,13.1727,13.2206,13.1567,13.1647,596800.0
2008-05-21 14:00:00,16.49,16.5,16.34,16.4,1369200.0,13.1647,13.1727,13.045,13.0929,1369200.0
2008-05-21 14:30:00,16.39,16.39,16.22,16.28,1204400.0,13.0849,13.0849,12.9492,12.9971,1204400.0
2008-05-21 15:00:00,16.28,16.33,16.24,16.31,1442400.0,12.9971,13.037,12.9651,13.021,1442400.0
2008-05-21 15:30:00,16.31,16.36,16.26,16.3,2143200.0,13.021,13.0609,12.9811,13.013,2143200.0
2008-05-22 09:30:00,16.27,16.35,16.19,16.21,916000.0,12.9891,13.0529,12.9252,12.9412,916000.0
2008-05-22 10:00:00,16.22,16.27,16.15,16.24,1482400.0,12.9492,12.9891,12.8933,12.9651,1482400.0
2008-05-22 10:30:00,16.24,16.27,16.2,16.24,964800.0,12.9651,12.9891,12.9332,12.9651,964800.0
2008-05-22 11:00:00,16.24,16.37,16.22,16.33,827200.0,12.9651,13.0689,12.9492,13.037,827200.0
2008-05-22 11:30:00,16.33,16.33,16.2,16.25,528000.0,13.037,13.037,12.9332,12.9731,528000.0
2008-05-22 12:00:00,16.25,16.29,16.21,16.28,395600.0,12.9731,13.005,12.9412,12.9971,395600.0
2008-05-22 12:30:00,16.28,16.34,16.25,16.3,547600.0,12.9971,13.045,12.9731,13.013,547600.0
2008-05-22 13:00:00,16.31,16.34,16.3,16.3,586400.0,13.021,13.045,13.013,13.013,586400.0
2008-05-22 13:30:00,16.3,16.34,16.26,16.3,484400.0,13.013,13.045,12.9811,13.013,484400.0
2008-05-22 14:00:00,16.3,16.32,16.24,16.26,719200.0,13.013,13.029,12.9651,12.9811,719200.0
2008-05-22 14:30:00,16.27,16.33,16.25,16.32,754400.0,12.9891,13.037,12.9731,13.029,754400.0
2008-05-22 15:00:00,16.32,16.34,16.22,16.23,633200.0,13.029,13.045,12.9492,12.9571,633200.0
2008-05-22 15:30:00,16.23,16.27,16.21,16.26,1147600.0,12.9571,12.9891,12.9412,12.9811,1147600.0
2008-05-23 09:30:00,16.22,16.28,16.11,16.23,959600.0,12.9492,12.9971,12.8613,12.9571,959600.0
2008-05-23 10:00:00,16.24,16.32,16.18,16.19,653200.0,12.9651,13.029,12.9172,12.9252,653200.0
2008-05-23 10:30:00,16.18,16.18,16.09,16.11,488000.0,12.9172,12.9172,12.8454,12.8613,488000.0
2008-05-23 11:00:00,16.11,16.14,16.03,16.06,698400.0,12.8613,12.8853,12.7975,12.8214,698400.0
2008-05-23 11:30:00,16.06,16.14,16.02,16.14,458400.0,12.8214,12.8853,12.7895,12.8853,458400.0
2008-05-23 12:00:00,16.13,16.2,16.13,16.17,340800.0,12.8773,12.9332,12.8773,12.9092,340800.0
2008-05-23 12:30:00,16.17,16.18,16.11,16.14,316000.0,12.9092,12.9172,12.8613,12.8853,316000.0
2008-05-23 13:00:00,16.14,16.18,16.13,16.16,320800.0,12.8853,12.9172,12.8773,12.9013,320800.0
2008-05-23 13:30:00,16.15,16.21,16.13,16.15,400400.0,12.8933,12.9412,12.8773,12.8933,400400.0
2008-05-23 14:00:00,16.15,16.22,16.14,16.22,529200.0,12.8933,12.9492,12.8853,12.9492,529200.0
2008-05-23 14:30:00,16.22,16.27,16.2,16.25,588800.0,12.9492,12.9891,12.9332,12.9731,588800.0
2008-05-23 15:00:00,16.25,16.27,16.21,16.25,664000.0,12.9731,12.9891,12.9412,12.9731,664000.0
2008-05-23 15:30:00,16.25,16.27,16.19,16.2,929200.0,12.9731,12.9891,12.9252,12.9332,929200.0
2008-05-27 09:30:00,16.23,16.54,16.03,16.53,989200.0,12.9571,13.2046,12.7975,13.1966,989200.0
2008-05-27 10:00:00,16.53,16.67,16.52,16.59,1248000.0,13.1966,13.3084,13.1887,13.2445,1248000.0
2008-05-27 10:30:00,16.59,16.62,16.46,16.48,470400.0,13.2445,13.2685,13.1408,13.1567,470400.0
2008-05-27 11:00:00,16.47,16.49,16.23,16.43,821600.0,13.1487,13.1647,12.9571,13.1168,821600.0
2008-05-27 11:30:00,16.43,16.45,16.36,16.37,352800.0,13.1168,13.1328,13.0609,13.0689,352800.0
2008-05-27 12:00:00,16.36,16.38,16.33,16.37,324000.0,13.0609,13.0769,13.037,13.0689,324000.0
2008-05-27 12:30:00,16.37,16.41,16.34,16.4,255600.0,13.0689,13.1008,13.045,13.0929,255600.0
2008-05-27 13:00:00,16.4,16.41,16.35,16.36,300400.0,13.0929,13.1008,13.0529,13.0609,300400.0
2008-05-27 13:30:00,16.37,16.44,16.36,16.43,278800.0,13.0689,13.1248,13.0609,13.1168,278800.0
2008-05-27 14:00:00,16.43,16.44,16.38,16.39,302000.0,13.1168,13.1248,13.0769,13.0849,302000.0
2008-05-27 14:30:00,16.4,16.49,16.4,16.45,519600.0,13.0929,13.1647,13.0929,13.1328,519600.0
2008-05-27 15:00:00,16.45,16.5,16.43,16.48,936800.0,13.1328,13.1727,13.1168,13.1567,936800.0
2008-05-27 15:30:00,16.48,16.51,16.41,16.49,1646800.0,13.1567,13.1807,13.1008,13.1647,1646800.0
2008-05-28 09:30:00,16.59,17.02,16.59,16.88,2050400.0,13.2445,13.5878,13.2445,13.4761,2050400.0
2008-05-28 10:00:00,16.89,16.92,16.79,16.86,979200.0,13.484,13.508,13.4042,13.4601,979200.0
2008-05-28 10:30:00,16.85,16.93,16.84,16.89,626000.0,13.4521,13.516,13.4441,13.484,626000.0
2008-05-28 11:00:00,16.88,17.0,16.88,17.0,775200.0,13.4761,13.5719,13.4761,13.5719,775200.0
2008-05-28 11:30:00,17.0,17.01,16.91,16.92,751200.0,13.5719,13.5798,13.5,13.508,751200.0
2008-05-28 12:00:00,16.92,16.94,16.84,16.91,482400.0,13.508,13.524,13.4441,13.5,482400.0
2008-05-28 12:30:00,16.9,16.91,16.85,16.87,344000.0,13.492,13.5,13.4521,13.4681,344000.0
2008-05-28 13:00:00,16.87,16.91,16.85,16.89,361600.0,13.4681,13.5,13.4521,13.484,361600.0
2008-05-28 13:30:00,16.89,16.89,16.81,16.82,435600.0,13.484,13.484,13.4202,13.4282,435600.0
2008-05-28 14:00:00,16.83,16.85,16.8,16.84,932400.0,13.4361,13.4521,13.4122,13.4441,932400.0
2008-05-28 14:30:00,16.83,16.9,16.8,16.88,804800.0,13.4361,13.492,13.4122,13.4761,804800.0
2008-05-28 15:00:00,16.88,16.91,16.8,16.86,1393200.0,13.4761,13.5,13.4122,13.4601,1393200.0
2008-05-28 15:30:00,16.85,16.88,16.8,16.86,2192000.0,13.4521,13.4761,13.4122,13.4601,2192000.0
2008-05-29 09:30:00,16.85,17.0,16.73,16.93,912000.0,13.4521,13.5719,13.3563,13.516,912000.0
2008-05-29 10:00:00,16.93,17.01,16.87,16.95,677200.0,13.516,13.5798,13.4681,13.5319,677200.0
2008-05-29 10:30:00,16.95,17.06,16.82,17.03,904800.0,13.5319,13.6198,13.4282,13.5958,904800.0
2008-05-29 11:00:00,17.02,17.06,16.98,17.03,545600.0,13.5878,13.6198,13.5559,13.5958,545600.0
2008-05-29 11:30:00,17.04,17.1,17.0,17.08,499600.0,13.6038,13.6517,13.5719,13.6357,499600.0
2008-05-29 12:00:00,17.08,17.09,17.02,17.06,539600.0,13.6357,13.6437,13.5878,13.6198,539600.0
2008-05-29 12:30:00,17.06,17.16,17.04,17.13,782800.0,13.6198,13.6996,13.6038,13.6757,782800.0
2008-05-29 13:00:00,17.13,17.18,17.09,17.18,829200.0,13.6757,13.7156,13.6437,13.7156,829200.0
2008-05-29 13:30:00,17.18,17.2,17.11,17.15,621200.0,13.7156,13.7315,13.6597,13.6916,621200.0
2008-05-29 14:00:00,17.16,17.22,17.14,17.2,772800.0,13.6996,13.7475,13.6836,13.7315,772800.0
2008-05-29 14:30:00,17.2,17.21,17.15,17.15,874400.0,13.7315,13.7395,13.6916,13.6916,874400.0
2008-05-29 15:00:00,17.16,17.16,17.02,17.02,1099200.0,13.6996,13.6996,13.5878,13.5878,1099200.0
2008-05-29 15:30:00,17.02,17.11,17.01,17.08,1734000.0,13.5878,13.6597,13.5798,13.6357,1734000.0
2008-05-30 09:30:00,17.18,17.22,16.91,16.92,969200.0,13.7156,13.7475,13.5,13.508,969200.0
2008-05-30 10:00:00,16.93,16.94,16.89,16.93,641200.0,13.516,13.524,13.484,13.516,641200.0
2008-05-30 10:30:00,16.93,16.93,16.83,16.86,475600.0,13.516,13.516,13.4361,13.4601,475600.0
2008-05-30 11:00:00,16.86,16.86,16.79,16.83,529600.0,13.4601,13.4601,13.4042,13.4361,529600.0
2008-05-30 11:30:00,16.82,16.9,16.82,16.9,354000.0,13.4282,13.492,13.4282,13.492,354000.0
2008-05-30 12:00:00,16.9,16.9,16.86,16.88,357200.0,13.492,13.492,13.4601,13.4761,357200.0
2008-05-30 12:30:00,16.88,16.98,16.88,16.98,660400.0,13.4761,13.5559,13.4761,13.5559,660400.0
2008-05-30 13:00:00,16.98,16.99,16.96,16.99,368000.0,13.5559,13.5639,13.5399,13.5639,368000.0
2008-05-30 13:30:00,16.99,16.99,16.94,16.98,430800.0,13.5639,13.5639,13.524,13.5559,430800.0
2008-05-30 14:00:00,16.98,17.0,16.95,17.0,505200.0,13.5559,13.5719,13.5319,13.5719,505200.0
2008-05-30 14:30:00,17.0,17.08,17.0,17.07,676800.0,13.5719,13.6357,13.5719,13.6277,676800.0
2008-05-30 15:00:00,17.07,17.12,17.06,17.1,1358000.0,13.6277,13.6677,13.6198,13.6517,1358000.0
2008-05-30 15:30:00,17.1,17.13,17.06,17.07,2000400.0,13.6517,13.6757,13.6198,13.6277,2000400.0
2008-06-02 09:30:00,16.99,17.07,16.89,16.89,616000.0,13.5639,13.6277,13.484,13.484,616000.0
2008-06-02 10:00:00,16.89,16.94,16.74,16.75,853600.0,13.484,13.524,13.3643,13.3723,853600.0
2008-06-02 10:30:00,16.74,16.75,16.61,16.68,1188800.0,13.3643,13.3723,13.2605,13.3164,1188800.0
2008-06-02 11:00:00,16.68,16.71,16.65,16.69,748400.0,13.3164,13.3403,13.2924,13.3244,748400.0
2008-06-02 11:30:00,16.69,16.71,16.6,16.63,634400.0,13.3244,13.3403,13.2525,13.2765,634400.0
2008-06-02 12:00:00,16.63,16.64,16.6,16.61,686800.0,13.2765,13.2845,13.2525,13.2605,686800.0
2008-06-02 12:30:00,16.61,16.63,16.5,16.55,949600.0,13.2605,13.2765,13.1727,13.2126,949600.0
2008-06-02 13:00:00,16.55,16.63,16.55,16.59,492400.0,13.2126,13.2765,13.2126,13.2445,492400.0
2008-06-02 13:30:00,16.58,16.68,16.55,16.68,855200.0,13.2366,13.3164,13.2126,13.3164,855200.0
2008-06-02 14:00:00,16.68,16.73,16.65,16.71,792000.0,13.3164,13.3563,13.2924,13.3403,792000.0
2008-06-02 14:30:00,16.72,16.75,16.69,16.73,691600.0,13.3483,13.3723,13.3244,13.3563,691600.0
2008-06-02 15:00:00,16.73,16.82,16.69,16.81,1105600.0,13.3563,13.4282,13.3244,13.4202,1105600.0
2008-06-02 15:30:00,16.81,16.85,16.76,16.77,1461600.0,13.4202,13.4521,13.3803,13.3882,1461600.0
2008-06-03 09:30:00,16.88,16.89,16.75,16.81,843200.0,13.4761,13.484,13.3723,13.4202,843200.0
2008-06-03 10:00:00,16.82,16.93,16.72,16.72,766800.0,13.4282,13.516,13.3483,13.3483,766800.0
2008-06-03 10:30:00,16.72,16.8,16.71,16.79,421600.0,13.3483,13.4122,13.3403,13.4042,421600.0
2008-06-03 11:00:00,16.79,16.83,16.74,16.74,544800.0,13.4042,13.4361,13.3643,13.3643,544800.0
2008-06-03 11:30:00,16.74,16.83,16.71,16.83,339200.0,13.3643,13.4361,13.3403,13.4361,339200.0
2008-06-03 12:00:00,16.83,16.84,16.78,16.78,342400.0,13.4361,13.4441,13.3962,13.3962,342400.0
2008-06-03 12:30:00,16.79,16.79,16.75,16.76,422800.0,13.4042,13.4042,13.3723,13.3803,422800.0
2008-06-03 13:00:00,16.77,16.79,16.71,16.73,545600.0,13.3882,13.4042,13.3403,13.3563,545600.0
2008-06-03 13:30:00,16.72,16.72,16.59,16.63,854000.0,13.3483,13.3483,13.2445,13.2765,854000.0
2008-06-03 14:00:00,16.63,16.66,16.58,16.59,1105200.0,13.2765,13.3004,13.2366,13.2445,1105200.0
2008-06-03 14:30:00,16.58,16.66,16.58,16.66,1070000.0,13.2366,13.3004,13.2366,13.3004,1070000.0
2008-06-03 15:00:00,16.66,16.75,16.63,16.74,1018400.0,13.3004,13.3723,13.2765,13.3643,1018400.0
2008-06-03 15:30:00,16.74,16.8,16.71,16.75,1708400.0,13.3643,13.4122,13.3403,13.3723,1708400.0
2008-06-04 09:30:00,16.73,16.96,16.68,16.91,911200.0,13.3563,13.5399,13.3164,13.5,911200.0
2008-06-04 10:00:00,16.92,16.99,16.86,16.96,938400.0,13.508,13.5639,13.4601,13.5399,938400.0
2008-06-04 10:30:00,16.95,16.98,16.88,16.95,963200.0,13.5319,13.5559,13.4761,13.5319,963200.0
2008-06-04 11:00:00,16.96,17.06,16.93,17.05,596800.0,13.5399,13.6198,13.516,13.6118,596800.0
2008-06-04 11:30:00,17.05,17.05,17.0,17.04,519600.0,13.6118,13.6118,13.5719,13.6038,519600.0
2008-06-04 12:00:00,17.04,17.1,17.0,17.07,504800.0,13.6038,13.6517,13.5719,13.6277,504800.0
2008-06-04 12:30:00,17.07,17.08,16.95,16.96,633600.0,13.6277,13.6357,13.5319,13.5399,633600.0
2008-06-04 13:00:00,16.95,17.01,16.94,17.01,481200.0,13.5319,13.5798,13.524,13.5798,481200.0
2008-06-04 13:30:00,17.01,17.04,16.98,17.03,576800.0,13.5798,13.6038,13.5559,13.5958,576800.0
2008-06-04 14:00:00,17.03,17.03,16.83,16.84,1166800.0,13.5958,13.5958,13.4361,13.4441,1166800.0
2008-06-04 14:30:00,16.83,16.9,16.8,16.85,1627200.0,13.4361,13.492,13.4122,13.4521,1627200.0
2008-06-04 15:00:00,16.86,17.0,16.85,16.94,1483200.0,13.4601,13.5719,13.4521,13.524,1483200.0
2008-06-04 15:30:00,16.94,17.05,16.92,16.99,2373600.0,13.524,13.6118,13.508,13.5639,2373600.0
2008-06-05 09:30:00,17.01,17.23,16.94,17.13,879200.0,13.6244,13.8006,13.5684,13.7205,879200.0
2008-06-05 10:00:00,17.14,17.2,17.06,17.18,915200.0,13.7285,13.7766,13.6645,13.7606,915200.0
2008-06-05 10:30:00,17.18,17.42,17.17,17.39,1259600.0,13.7606,13.9528,13.7526,13.9288,1259600.0
2008-06-05 11:00:00,17.38,17.41,17.35,17.39,1376800.0,13.9208,13.9448,13.8968,13.9288,1376800.0
2008-06-05 11:30:00,17.39,17.48,17.37,17.48,729600.0,13.9288,14.0009,13.9128,14.0009,729600.0
2008-06-05 12:00:00,17.48,17.5,17.45,17.49,914400.0,14.0009,14.0169,13.9768,14.0089,914400.0
2008-06-05 12:30:00,17.49,17.5,17.44,17.47,1011200.0,14.0089,14.0169,13.9688,13.9929,1011200.0
2008-06-05 13:00:00,17.48,17.49,17.47,17.48,848400.0,14.0009,14.0089,13.9929,14.0009,848400.0
2008-06-05 13:30:00,17.47,17.5,17.46,17.5,1735200.0,13.9929,14.0169,13.9849,14.0169,1735200.0
2008-06-05 14:00:00,17.5,17.57,17.39,17.41,3744400.0,14.0169,14.073,13.9288,13.9448,3744400.0
2008-06-05 14:30:00,17.41,17.49,17.36,17.46,1081200.0,13.9448,14.0089,13.9048,13.9849,1081200.0
2008-06-05 15:00:00,17.46,17.52,17.45,17.49,1533600.0,13.9849,14.0329,13.9768,14.0089,1533600.0
2008-06-05 15:30:00,17.48,17.54,17.48,17.5,2522400.0,14.0009,14.0489,14.0009,14.0169,2522400.0
2008-06-06 09:30:00,17.34,17.4,17.19,17.29,984000.0,13.8887,13.9368,13.7686,13.8487,984000.0
2008-06-06 10:00:00,17.29,17.29,17.1,17.1,1106000.0,13.8487,13.8487,13.6965,13.6965,1106000.0
2008-06-06 10:30:00,17.1,17.13,17.01,17.07,928800.0,13.6965,13.7205,13.6244,13.6725,928800.0
2008-06-06 11:00:00,17.07,17.1,17.01,17.02,924400.0,13.6725,13.6965,13.6244,13.6324,924400.0
2008-06-06 11:30:00,17.01,17.09,16.99,17.09,478000.0,13.6244,13.6885,13.6084,13.6885,478000.0
2008-06-06 12:00:00,17.09,17.09,17.04,17.08,656800.0,13.6885,13.6885,13.6485,13.6805,656800.0
2008-06-06 12:30:00,17.08,17.16,17.08,17.1,490800.0,13.6805,13.7446,13.6805,13.6965,490800.0
2008-06-06 13:00:00,17.11,17.15,17.07,17.13,686400.0,13.7045,13.7366,13.6725,13.7205,686400.0
2008-06-06 13:30:00,17.13,17.15,17.08,17.13,612800.0,13.7205,13.7366,13.6805,13.7205,612800.0
2008-06-06 14:00:00,17.12,17.14,17.02,17.08,1294000.0,13.7125,13.7285,13.6324,13.6805,1294000.0
2008-06-06 14:30:00,17.09,17.1,17.04,17.08,731200.0,13.6885,13.6965,13.6485,13.6805,731200.0
2008-06-06 15:00:00,17.08,17.21,17.05,17.09,1228400.0,13.6805,13.7846,13.6565,13.6885,1228400.0
2008-06-06 15:30:00,17.09,17.11,16.99,16.99,2102800.0,13.6885,13.7045,13.6084,13.6084,2102800.0
2008-06-09 09:30:00,16.97,17.03,16.81,17.01,796400.0,13.5924,13.6404,13.4642,13.6244,796400.0
2008-06-09 10:00:00,17.01,17.22,17.01,17.05,687600.0,13.6244,13.7926,13.6244,13.6565,687600.0
2008-06-09 10:30:00,17.05,17.07,16.94,17.0,540800.0,13.6565,13.6725,13.5684,13.6164,540800.0
2008-06-09 11:00:00,17.01,17.09,16.99,17.08,474000.0,13.6244,13.6885,13.6084,13.6805,474000.0
2008-06-09 11:30:00,17.08,17.09,17.0,17.0,319600.0,13.6805,13.6885,13.6164,13.6164,319600.0
2008-06-09 12:00:00,17.0,17.01,17.0,17.0,239200.0,13.6164,13.6244,13.6164,13.6164,239200.0
2008-06-09 12:30:00,17.0,17.0,16.95,16.97,609600.0,13.6164,13.6164,13.5764,13.5924,609600.0
2008-06-09 13:00:00,16.96,17.03,16.96,17.03,1021600.0,13.5844,13.6404,13.5844,13.6404,1021600.0
2008-06-09 13:30:00,17.02,17.06,17.0,17.0,1040800.0,13.6324,13.6645,13.6164,13.6164,1040800.0
2008-06-09 14:00:00,17.0,17.08,16.99,17.07,1752400.0,13.6164,13.6805,13.6084,13.6725,1752400.0
2008-06-09 14:30:00,17.07,17.08,17.01,17.03,1107600.0,13.6725,13.6805,13.6244,13.6404,1107600.0
2008-06-09 15:00:00,17.03,17.08,17.02,17.05,1872800.0,13.6404,13.6805,13.6324,13.6565,1872800.0
2008-06-09 15:30:00,17.05,17.16,17.04,17.13,2780400.0,13.6565,13.7446,13.6485,13.7205,2780400.0
2008-06-10 09:30:00,17.01,17.24,17.0,17.04,1179600.0,13.6244,13.8086,13.6164,13.6485,1179600.0
2008-06-10 10:00:00,17.04,17.05,17.01,17.03,1218400.0,13.6485,13.6565,13.6244,13.6404,1218400.0
2008-06-10 10:30:00,17.03,17.09,17.01,17.05,856400.0,13.6404,13.6885,13.6244,13.6565,856400.0
2008-06-10 11:00:00,17.05,17.1,17.03,17.09,1184400.0,13.6565,13.6965,13.6404,13.6885,1184400.0
2008-06-10 11:30:00,17.09,17.16,17.08,17.11,861600.0,13.6885,13.7446,13.6805,13.7045,861600.0
2008-06-10 12:00:00,17.1,17.18,17.09,17.16,611200.0,13.6965,13.7606,13.6885,13.7446,611200.0
2008-06-10 12:30:00,17.16,17.18,17.12,17.14,794000.0,13.7446,13.7606,13.7125,13.7285,794000.0
2008-06-10 13:00:00,17.14,17.25,17.12,17.25,892800.0,13.7285,13.8167,13.7125,13.8167,892800.0
2008-06-10 13:30:00,17.24,17.25,17.13,17.14,772800.0,13.8086,13.8167,13.7205,13.7285,772800.0
2008-06-10 14:00:00,17.13,17.17,17.1,17.17,774400.0,13.7205,13.7526,13.6965,13.7526,774400.0
2008-06-10 14:30:00,17.16,17.17,17.11,17.15,775200.0,13.7446,13.7526,13.7045,13.7366,775200.0
2008-06-10 15:00:00,17.15,17.18,17.13,17.15,1310000.0,13.7366,13.7606,13.7205,13.7366,1310000.0
2008-06-10 15:30:00,17.14,17.17,17.06,17.1,1914000.0,13.7285,13.7526,13.6645,13.6965,1914000.0
2008-06-11 09:30:00,17.13,17.13,16.93,17.04,1301200.0,13.7205,13.7205,13.5603,13.6485,1301200.0
2008-06-11 10:00:00,17.04,17.06,16.97,17.0,2275600.0,13.6485,13.6645,13.5924,13.6164,2275600.0
2008-06-11 10:30:00,17.0,17.06,16.96,17.05,1143200.0,13.6164,13.6645,13.5844,13.6565,1143200.0
2008-06-11 11:00:00,17.05,17.05,16.99,16.99,1065200.0,13.6565,13.6565,13.6084,13.6084,1065200.0
2008-06-11 11:30:00,16.99,17.03,16.93,16.97,1187600.0,13.6084,13.6404,13.5603,13.5924,1187600.0
2008-06-11 12:00:00,16.97,17.04,16.96,17.0,886400.0,13.5924,13.6485,13.5844,13.6164,886400.0
2008-06-11 12:30:00,16.99,17.02,16.97,16.99,845200.0,13.6084,13.6324,13.5924,13.6084,845200.0
2008-06-11 13:00:00,16.99,17.03,16.98,17.01,651600.0,13.6084,13.6404,13.6004,13.6244,651600.0
2008-06-11 13:30:00,17.01,17.04,16.98,17.04,1350400.0,13.6244,13.6485,13.6004,13.6485,1350400.0
2008-06-11 14:00:00,17.04,17.06,17.0,17.04,1084400.0,13.6485,13.6645,13.6164,13.6485,1084400.0
2008-06-11 14:30:00,17.04,17.06,16.98,16.98,1076800.0,13.6485,13.6645,13.6004,13.6004,1076800.0
2008-06-11 15:00:00,16.98,16.99,16.93,16.97,1699200.0,13.6004,13.6084,13.5603,13.5924,1699200.0
2008-06-11 15:30:00,16.97,16.98,16.84,16.88,2835600.0,13.5924,13.6004,13.4883,13.5203,2835600.0
2008-06-12 09:30:00,16.92,17.15,16.92,17.1,1304400.0,13.5523,13.7366,13.5523,13.6965,1304400.0
2008-06-12 10:00:00,17.09,17.13,16.98,17.05,1283600.0,13.6885,13.7205,13.6004,13.6565,1283600.0
2008-06-12 10:30:00,17.05,17.06,16.89,17.0,741600.0,13.6565,13.6645,13.5283,13.6164,741600.0
2008-06-12 11:00:00,17.0,17.04,16.93,16.93,490800.0,13.6164,13.6485,13.5603,13.5603,490800.0
2008-06-12 11:30:00,16.93,17.0,16.9,16.95,470000.0,13.5603,13.6164,13.5363,13.5764,470000.0
2008-06-12 12:00:00,16.96,16.99,16.95,16.95,325200.0,13.5844,13.6084,13.5764,13.5764,325200.0
2008-06-12 12:30:00,16.96,16.97,16.89,16.91,530400.0,13.5844,13.5924,13.5283,13.5443,530400.0
2008-06-12 13:00:00,16.9,16.93,16.77,16.79,664800.0,13.5363,13.5603,13.4322,13.4482,664800.0
2008-06-12 13:30:00,16.8,16.81,16.68,16.7,641200.0,13.4562,13.4642,13.3601,13.3761,641200.0
2008-06-12 14:00:00,16.7,16.78,16.7,16.72,756000.0,13.3761,13.4402,13.3761,13.3921,756000.0
2008-06-12 14:30:00,16.73,16.76,16.65,16.68,780800.0,13.4002,13.4242,13.3361,13.3601,780800.0
2008-06-12 15:00:00,16.68,16.72,16.61,16.65,1094400.0,13.3601,13.3921,13.304,13.3361,1094400.0
2008-06-12 15:30:00,16.66,16.74,16.65,16.71,2127200.0,13.3441,13.4082,13.3361,13.3841,2127200.0
2008-06-13 09:30:00,16.77,17.09,16.77,17.08,876800.0,13.4322,13.6885,13.4322,13.6805,876800.0
2008-06-13 10:00:00,17.07,17.43,17.05,17.31,1940400.0,13.6725,13.9608,13.6565,13.8647,1940400.0
2008-06-13 10:30:00,17.31,17.34,17.19,17.25,1112000.0,13.8647,13.8887,13.7686,13.8167,1112000.0
2008-06-13 11:00:00,17.25,17.26,17.22,17.25,658000.0,13.8167,13.8247,13.7926,13.8167,658000.0
2008-06-13 11:30:00,17.25,17.26,17.21,17.25,543200.0,13.8167,13.8247,13.7846,13.8167,543200.0
2008-06-13 12:00:00,17.25,17.28,17.2,17.25,377600.0,13.8167,13.8407,13.7766,13.8167,377600.0
2008-06-13 12:30:00,17.25,17.29,17.19,17.22,498800.0,13.8167,13.8487,13.7686,13.7926,498800.0
2008-06-13 13:00:00,17.21,17.23,17.17,17.21,572400.0,13.7846,13.8006,13.7526,13.7846,572400.0
2008-06-13 13:30:00,17.22,17.24,17.18,17.22,351200.0,13.7926,13.8086,13.7606,13.7926,351200.0
2008-06-13 14:00:00,17.21,17.29,17.18,17.24,535200.0,13.7846,13.8487,13.7606,13.8086,535200.0
2008-06-13 14:30:00,17.24,17.26,17.19,17.24,924800.0,13.8086,13.8247,13.7686,13.8086,924800.0
2008-06-13 15:00:00,17.24,17.25,17.13,17.14,1532800.0,13.8086,13.8167,13.7205,13.7285,1532800.0
2008-06-13 15:30:00,17.14,17.24,17.09,17.23,3022800.0,13.7285,13.8086,13.6885,13.8006,3022800.0
2008-06-16 09:30:00,17.17,17.22,16.97,17.02,951200.0,13.7526,13.7926,13.5924,13.6324,951200.0
2008-06-16 10:00:00,17.01,17.08,17.0,17.06,953200.0,13.6244,13.6805,13.6164,13.6645,953200.0
2008-06-16 10:30:00,17.06,17.1,16.99,17.1,956800.0,13.6645,13.6965,13.6084,13.6965,956800.0
2008-06-16 11:00:00,17.09,17.1,16.98,17.04,762800.0,13.6885,13.6965,13.6004,13.6485,762800.0
2008-06-16 11:30:00,17.04,17.07,17.03,17.06,394800.0,13.6485,13.6725,13.6404,13.6645,394800.0
2008-06-16 12:00:00,17.06,17.08,17.0,17.02,1274000.0,13.6645,13.6805,13.6164,13.6324,1274000.0
2008-06-16 12:30:00,17.02,17.04,17.0,17.0,728400.0,13.6324,13.6485,13.6164,13.6164,728400.0
2008-06-16 13:00:00,17.0,17.07,17.0,17.07,862400.0,13.6164,13.6725,13.6164,13.6725,862400.0
2008-06-16 13:30:00,17.07,17.1,17.04,17.05,1122000.0,13.6725,13.6965,13.6485,13.6565,1122000.0
2008-06-16 14:00:00,17.05,17.1,17.03,17.03,797200.0,13.6565,13.6965,13.6404,13.6404,797200.0
2008-06-16 14:30:00,17.04,17.09,17.03,17.08,618000.0,13.6485,13.6885,13.6404,13.6805,618000.0
2008-06-16 15:00:00,17.08,17.1,17.06,17.07,887600.0,13.6805,13.6965,13.6645,13.6725,887600.0
2008-06-16 15:30:00,17.07,17.12,17.05,17.1,1990800.0,13.6725,13.7125,13.6565,13.6965,1990800.0
2008-06-17 09:30:00,17.27,17.3,17.13,17.15,1004400.0,13.8327,13.8567,13.7205,13.7366,1004400.0
2008-06-17 10:00:00,17.15,17.22,17.13,17.13,808400.0,13.7366,13.7926,13.7205,13.7205,808400.0
2008-06-17 10:30:00,17.13,17.18,17.1,17.1,662400.0,13.7205,13.7606,13.6965,13.6965,662400.0
2008-06-17 11:00:00,17.1,17.11,16.98,17.0,1407200.0,13.6965,13.7045,13.6004,13.6164,1407200.0
2008-06-17 11:30:00,17.0,17.03,16.97,17.0,900800.0,13.6164,13.6404,13.5924,13.6164,900800.0
2008-06-17 12:00:00,16.99,17.01,16.96,16.97,866000.0,13.6084,13.6244,13.5844,13.5924,866000.0
2008-06-17 12:30:00,16.97,17.03,16.94,17.01,738400.0,13.5924,13.6404,13.5684,13.6244,738400.0
2008-06-17 13:00:00,17.01,17.02,16.97,17.0,471200.0,13.6244,13.6324,13.5924,13.6164,471200.0
2008-06-17 13:30:00,17.0,17.03,17.0,17.02,495200.0,13.6164,13.6404,13.6164,13.6324,495200.0
2008-06-17 14:00:00,17.02,17.04,16.99,16.99,666000.0,13.6324,13.6485,13.6084,13.6084,666000.0
2008-06-17 14:30:00,17.0,17.07,17.0,17.06,702000.0,13.6164,13.6725,13.6164,13.6645,702000.0
2008-06-17 15:00:00,17.06,17.07,16.99,17.03,1141200.0,13.6645,13.6725,13.6084,13.6404,1141200.0
2008-06-17 15:30:00,17.03,17.06,17.0,17.02,1531600.0,13.6404,13.6645,13.6164,13.6324,1531600.0
2008-06-18 09:30:00,16.93,17.05,16.93,16.99,1018000.0,13.5603,13.6565,13.5603,13.6084,1018000.0
2008-06-18 10:00:00,16.99,17.02,16.96,17.01,617600.0,13.6084,13.6324,13.5844,13.6244,617600.0
2008-06-18 10:30:00,17.01,17.05,16.98,17.0,965200.0,13.6244,13.6565,13.6004,13.6164,965200.0
2008-06-18 11:00:00,17.0,17.12,16.99,17.07,1291600.0,13.6164,13.7125,13.6084,13.6725,1291600.0
2008-06-18 11:30:00,17.07,17.22,17.06,17.16,1635600.0,13.6725,13.7926,13.6645,13.7446,1635600.0
2008-06-18 12:00:00,17.16,17.24,17.11,17.11,819600.0,13.7446,13.8086,13.7045,13.7045,819600.0
2008-06-18 12:30:00,17.11,17.15,17.05,17.06,425200.0,13.7045,13.7366,13.6565,13.6645,425200.0
2008-06-18 13:00:00,17.06,17.06,16.96,16.96,679200.0,13.6645,13.6645,13.5844,13.5844,679200.0
2008-06-18 13:30:00,16.96,16.99,16.93,16.95,596000.0,13.5844,13.6084,13.5603,13.5764,596000.0
2008-06-18 14:00:00,16.95,17.0,16.86,16.9,597600.0,13.5764,13.6164,13.5043,13.5363,597600.0
2008-06-18 14:30:00,16.89,16.96,16.87,16.94,606400.0,13.5283,13.5844,13.5123,13.5684,606400.0
2008-06-18 15:00:00,16.94,17.03,16.9,17.02,953200.0,13.5684,13.6404,13.5363,13.6324,953200.0
2008-06-18 15:30:00,17.02,17.03,16.97,16.99,1651200.0,13.6324,13.6404,13.5924,13.6084,1651200.0
2008-06-19 09:30:00,17.01,17.12,16.93,17.01,798000.0,13.6244,13.7125,13.5603,13.6244,798000.0
2008-06-19 10:00:00,17.01,17.05,16.96,17.02,1270000.0,13.6244,13.6565,13.5844,13.6324,1270000.0
2008-06-19 10:30:00,17.02,17.04,16.96,17.0,758400.0,13.6324,13.6485,13.5844,13.6164,758400.0
2008-06-19 11:00:00,17.0,17.01,16.89,16.93,1125600.0,13.6164,13.6244,13.5283,13.5603,1125600.0
2008-06-19 11:30:00,16.94,16.96,16.88,16.89,540400.0,13.5684,13.5844,13.5203,13.5283,540400.0
2008-06-19 12:00:00,16.89,16.99,16.88,16.9,845200.0,13.5283,13.6084,13.5203,13.5363,845200.0
2008-06-19 12:30:00,16.9,16.95,16.88,16.89,840800.0,13.5363,13.5764,13.5203,13.5283,840800.0
2008-06-19 13:00:00,16.89,16.91,16.83,16.85,420400.0,13.5283,13.5443,13.4803,13.4963,420400.0
2008-06-19 13:30:00,16.85,16.89,16.75,16.79,535600.0,13.4963,13.5283,13.4162,13.4482,535600.0
2008-06-19 14:00:00,16.79,16.82,16.75,16.8,710800.0,13.4482,13.4722,13.4162,13.4562,710800.0
2008-06-19 14:30:00,16.8,16.86,16.8,16.86,899200.0,13.4562,13.5043,13.4562,13.5043,899200.0
2008-06-19 15:00:00,16.86,16.97,16.86,16.94,1037200.0,13.5043,13.5924,13.5043,13.5684,1037200.0
2008-06-19 15:30:00,16.94,16.97,16.92,16.94,1394800.0,13.5684,13.5924,13.5523,13.5684,1394800.0
2008-06-20 09:30:00,16.81,16.88,16.62,16.63,2800800.0,13.4642,13.5203,13.312,13.3201,2800800.0
2008-06-20 10:00:00,16.63,16.79,16.47,16.68,2108400.0,13.3201,13.4482,13.1919,13.3601,2108400.0
2008-06-20 10:30:00,16.68,16.76,16.66,16.66,1232400.0,13.3601,13.4242,13.3441,13.3441,1232400.0
2008-06-20 11:00:00,16.66,16.7,16.63,16.68,824000.0,13.3441,13.3761,13.3201,13.3601,824000.0
2008-06-20 11:30:00,16.68,16.69,16.64,16.68,777200.0,13.3601,13.3681,13.3281,13.3601,777200.0
2008-06-20 12:00:00,16.67,16.69,16.63,16.64,634000.0,13.3521,13.3681,13.3201,13.3281,634000.0
2008-06-20 12:30:00,16.65,16.67,16.61,16.62,520000.0,13.3361,13.3521,13.304,13.312,520000.0
2008-06-20 13:00:00,16.62,16.66,16.55,16.55,900400.0,13.312,13.3441,13.256,13.256,900400.0
2008-06-20 13:30:00,16.56,16.6,16.47,16.59,1045200.0,13.264,13.296,13.1919,13.288,1045200.0
2008-06-20 14:00:00,16.59,16.59,16.53,16.55,732800.0,13.288,13.288,13.24,13.256,732800.0
2008-06-20 14:30:00,16.55,16.56,16.51,16.52,727600.0,13.256,13.264,13.2239,13.232,727600.0
2008-06-20 15:00:00,16.52,16.63,16.51,16.61,1129200.0,13.232,13.3201,13.2239,13.304,1129200.0
2008-06-20 15:30:00,16.61,16.7,16.56,16.67,2003600.0,13.304,13.3761,13.264,13.3521,2003600.0
2008-06-23 09:30:00,16.76,16.95,16.69,16.77,1280000.0,13.4242,13.5764,13.3681,13.4322,1280000.0
2008-06-23 10:00:00,16.77,16.86,16.72,16.74,1242800.0,13.4322,13.5043,13.3921,13.4082,1242800.0
2008-06-23 10:30:00,16.73,16.81,16.67,16.67,838800.0,13.4002,13.4642,13.3521,13.3521,838800.0
2008-06-23 11:00:00,16.68,16.73,16.64,16.71,895200.0,13.3601,13.4002,13.3281,13.3841,895200.0
2008-06-23 11:30:00,16.72,16.78,16.7,16.77,519600.0,13.3921,13.4402,13.3761,13.4322,519600.0
2008-06-23 12:00:00,16.78,16.8,16.7,16.7,816400.0,13.4402,13.4562,13.3761,13.3761,816400.0
2008-06-23 12:30:00,16.7,16.75,16.7,16.75,668400.0,13.3761,13.4162,13.3761,13.4162,668400.0
2008-06-23 13:00:00,16.75,16.75,16.69,16.72,791600.0,13.4162,13.4162,13.3681,13.3921,791600.0
2008-06-23 13:30:00,16.72,16.75,16.7,16.72,973200.0,13.3921,13.4162,13.3761,13.3921,973200.0
2008-06-23 14:00:00,16.72,16.77,16.69,16.77,856800.0,13.3921,13.4322,13.3681,13.4322,856800.0
2008-06-23 14:30:00,16.77,16.84,16.76,16.8,672800.0,13.4322,13.4883,13.4242,13.4562,672800.0
2008-06-23 15:00:00,16.8,16.81,16.71,16.81,1342400.0,13.4562,13.4642,13.3841,13.4642,1342400.0
2008-06-23 15:30:00,16.81,16.82,16.72,16.75,1543200.0,13.4642,13.4722,13.3921,13.4162,1543200.0
2008-06-24 09:30:00,16.77,16.85,16.49,16.49,1700800.0,13.4322,13.4963,13.2079,13.2079,1700800.0
2008-06-24 10:00:00,16.49,16.58,16.48,16.52,1058000.0,13.2079,13.28,13.1999,13.232,1058000.0
2008-06-24 10:30:00,16.52,16.63,16.5,16.6,626400.0,13.232,13.3201,13.2159,13.296,626400.0
2008-06-24 11:00:00,16.6,16.63,16.53,16.63,1458400.0,13.296,13.3201,13.24,13.3201,1458400.0
2008-06-24 11:30:00,16.62,16.63,16.59,16.62,819600.0,13.312,13.3201,13.288,13.312,819600.0
2008-06-24 12:00:00,16.62,16.69,16.62,16.66,874800.0,13.312,13.3681,13.312,13.3441,874800.0
2008-06-24 12:30:00,16.66,16.68,16.63,16.66,866800.0,13.3441,13.3601,13.3201,13.3441,866800.0
2008-06-24 13:00:00,16.66,16.68,16.59,16.59,600000.0,13.3441,13.3601,13.288,13.288,600000.0
2008-06-24 13:30:00,16.59,16.63,16.55,16.61,614800.0,13.288,13.3201,13.256,13.304,614800.0
2008-06-24 14:00:00,16.61,16.63,16.59,16.62,646000.0,13.304,13.3201,13.288,13.312,646000.0
2008-06-24 14:30:00,16.62,16.62,16.48,16.57,1102400.0,13.312,13.312,13.1999,13.272,1102400.0
2008-06-24 15:00:00,16.56,16.59,16.49,16.53,1273600.0,13.264,13.288,13.2079,13.24,1273600.0
2008-06-24 15:30:00,16.52,16.54,16.49,16.5,2254400.0,13.232,13.248,13.2079,13.2159,2254400.0
2008-06-25 09:30:00,16.57,16.72,16.47,16.69,1358400.0,13.272,13.3921,13.1919,13.3681,1358400.0
2008-06-25 10:00:00,16.68,16.82,16.68,16.8,1415200.0,13.3601,13.4722,13.3601,13.4562,1415200.0
2008-06-25 10:30:00,16.8,16.8,16.75,16.77,1135200.0,13.4562,13.4562,13.4162,13.4322,1135200.0
2008-06-25 11:00:00,16.77,16.88,16.76,16.86,950000.0,13.4322,13.5203,13.4242,13.5043,950000.0
2008-06-25 11:30:00,16.86,16.88,16.78,16.79,846800.0,13.5043,13.5203,13.4402,13.4482,846800.0
2008-06-25 12:00:00,16.8,16.82,16.69,16.72,642800.0,13.4562,13.4722,13.3681,13.3921,642800.0
2008-06-25 12:30:00,16.72,16.73,16.61,16.67,545200.0,13.3921,13.4002,13.304,13.3521,545200.0
2008-06-25 13:00:00,16.67,16.69,16.66,16.67,558800.0,13.3521,13.3681,13.3441,13.3521,558800.0
2008-06-25 13:30:00,16.67,16.69,16.6,16.61,759600.0,13.3521,13.3681,13.296,13.304,759600.0
2008-06-25 14:00:00,16.61,16.65,16.56,16.59,1778400.0,13.304,13.3361,13.264,13.288,1778400.0
2008-06-25 14:30:00,16.6,16.6,16.46,16.49,2004000.0,13.296,13.296,13.1839,13.2079,2004000.0
2008-06-25 15:00:00,16.49,16.65,16.48,16.54,2133200.0,13.2079,13.3361,13.1999,13.248,2133200.0
2008-06-25 15:30:00,16.54,16.62,16.46,16.5,3933600.0,13.248,13.312,13.1839,13.2159,3933600.0
2008-06-26 09:30:00,15.21,15.5,14.96,15.08,13328800.0,12.1827,12.415,11.9824,12.0786,13328800.0
2008-06-26 10:00:00,15.08,15.18,14.96,15.08,9084800.0,12.0786,12.1587,11.9824,12.0786,9084800.0
2008-06-26 10:30:00,15.08,15.09,14.97,15.01,4728400.0,12.0786,12.0866,11.9905,12.0225,4728400.0
2008-06-26 11:00:00,15.01,15.06,14.99,15.02,3267600.0,12.0225,12.0625,12.0065,12.0305,3267600.0
2008-06-26 11:30:00,15.01,15.11,14.99,15.06,2937200.0,12.0225,12.1026,12.0065,12.0625,2937200.0
2008-06-26 12:00:00,15.05,15.06,14.85,14.89,3218000.0,12.0545,12.0625,11.8943,11.9264,3218000.0
2008-06-26 12:30:00,14.89,14.91,14.75,14.76,2711600.0,11.9264,11.9424,11.8142,11.8223,2711600.0
2008-06-26 13:00:00,14.76,14.78,14.58,14.59,3697200.0,11.8223,11.8383,11.6781,11.6861,3697200.0
2008-06-26 13:30:00,14.59,14.75,14.56,14.65,3242400.0,11.6861,11.8142,11.6621,11.7341,3242400.0
2008-06-26 14:00:00,14.65,14.67,14.46,14.51,4448800.0,11.7341,11.7502,11.582,11.622,4448800.0
2008-06-26 14:30:00,14.51,14.54,14.41,14.47,4058800.0,11.622,11.646,11.5419,11.59,4058800.0
2008-06-26 15:00:00,14.47,14.78,14.47,14.77,4629600.0,11.59,11.8383,11.59,11.8303,4629600.0
2008-06-26 15:30:00,14.77,14.99,14.74,14.88,11471200.0,11.8303,12.0065,11.8062,11.9184,11471200.0
2008-06-27 09:30:00,14.93,15.06,14.76,14.97,3212000.0,11.9584,12.0625,11.8223,11.9905,3212000.0
2008-06-27 10:00:00,14.97,15.04,14.93,14.96,3054000.0,11.9905,12.0465,11.9584,11.9824,3054000.0
2008-06-27 10:30:00,14.96,15.08,14.88,14.97,2907200.0,11.9824,12.0786,11.9184,11.9905,2907200.0
2008-06-27 11:00:00,14.96,15.05,14.96,15.01,2550000.0,11.9824,12.0545,11.9824,12.0225,2550000.0
2008-06-27 11:30:00,15.01,15.28,15.0,15.24,2088400.0,12.0225,12.2388,12.0145,12.2067,2088400.0
2008-06-27 12:00:00,15.25,15.46,15.21,15.26,2960000.0,12.2147,12.3829,12.1827,12.2227,2960000.0
2008-06-27 12:30:00,15.25,15.29,15.15,15.17,1137200.0,12.2147,12.2468,12.1346,12.1506,1137200.0
2008-06-27 13:00:00,15.17,15.18,15.06,15.08,1898400.0,12.1506,12.1587,12.0625,12.0786,1898400.0
2008-06-27 13:30:00,15.07,15.1,15.0,15.04,1342000.0,12.0706,12.0946,12.0145,12.0465,1342000.0
2008-06-27 14:00:00,15.04,15.2,15.04,15.2,1402400.0,12.0465,12.1747,12.0465,12.1747,1402400.0
2008-06-27 14:30:00,15.2,15.24,15.13,15.15,1669200.0,12.1747,12.2067,12.1186,12.1346,1669200.0
2008-06-27 15:00:00,15.15,15.18,15.04,15.05,1798800.0,12.1346,12.1587,12.0465,12.0545,1798800.0
2008-06-27 15:30:00,15.05,15.13,15.03,15.06,2870000.0,12.0545,12.1186,12.0385,12.0625,2870000.0
2008-06-30 09:30:00,15.12,15.13,14.87,15.0,1616000.0,12.1106,12.1186,11.9104,12.0145,1616000.0
2008-06-30 10:00:00,15.0,15.06,14.98,15.01,1543200.0,12.0145,12.0625,11.9985,12.0225,1543200.0
2008-06-30 10:30:00,15.02,15.04,14.93,15.01,1085200.0,12.0305,12.0465,11.9584,12.0225,1085200.0
2008-06-30 11:00:00,15.01,15.13,14.95,15.12,892800.0,12.0225,12.1186,11.9744,12.1106,892800.0
2008-06-30 11:30:00,15.13,15.14,14.95,15.05,1001200.0,12.1186,12.1266,11.9744,12.0545,1001200.0
2008-06-30 12:00:00,15.05,15.12,15.03,15.08,928000.0,12.0545,12.1106,12.0385,12.0786,928000.0
2008-06-30 12:30:00,15.08,15.09,15.03,15.06,654800.0,12.0786,12.0866,12.0385,12.0625,654800.0
2008-06-30 13:00:00,15.06,15.1,15.03,15.07,738000.0,12.0625,12.0946,12.0385,12.0706,738000.0
2008-06-30 13:30:00,15.07,15.09,14.94,14.97,1294400.0,12.0706,12.0866,11.9664,11.9905,1294400.0
2008-06-30 14:00:00,14.97,15.05,14.96,15.02,1707600.0,11.9905,12.0545,11.9824,12.0305,1707600.0
2008-06-30 14:30:00,15.02,15.06,14.98,14.98,1062400.0,12.0305,12.0625,11.9985,11.9985,1062400.0
2008-06-30 15:00:00,14.98,15.02,14.98,14.99,1556400.0,11.9985,12.0305,11.9985,12.0065,1556400.0
2008-06-30 15:30:00,14.99,15.01,14.88,14.92,3433600.0,12.0065,12.0225,11.9184,11.9504,3433600.0
2008-07-01 09:30:00,14.9,14.91,14.62,14.72,2829600.0,11.9344,11.9424,11.7101,11.7902,2829600.0
2008-07-01 10:00:00,14.72,14.76,14.6,14.64,2571600.0,11.7902,11.8223,11.6941,11.7261,2571600.0
2008-07-01 10:30:00,14.64,14.75,14.63,14.75,1912800.0,11.7261,11.8142,11.7181,11.8142,1912800.0
2008-07-01 11:00:00,14.74,14.81,14.61,14.61,1916400.0,11.8062,11.8623,11.7021,11.7021,1916400.0
2008-07-01 11:30:00,14.61,14.61,14.53,14.55,2001200.0,11.7021,11.7021,11.638,11.654,2001200.0
2008-07-01 12:00:00,14.55,14.56,14.41,14.45,1915600.0,11.654,11.6621,11.5419,11.574,1915600.0
2008-07-01 12:30:00,14.45,14.56,14.45,14.53,1262400.0,11.574,11.6621,11.574,11.638,1262400.0
2008-07-01 13:00:00,14.53,14.55,14.45,14.51,1308000.0,11.638,11.654,11.574,11.622,1308000.0
2008-07-01 13:30:00,14.51,14.6,14.44,14.59,1579200.0,11.622,11.6941,11.5659,11.6861,1579200.0
2008-07-01 14:00:00,14.59,14.66,14.57,14.59,1726400.0,11.6861,11.7422,11.6701,11.6861,1726400.0
2008-07-01 14:30:00,14.6,14.72,14.59,14.7,2465600.0,11.6941,11.7902,11.6861,11.7742,2465600.0
2008-07-01 15:00:00,14.7,14.75,14.61,14.72,2789600.0,11.7742,11.8142,11.7021,11.7902,2789600.0
2008-07-01 15:30:00,14.72,14.79,14.71,14.75,3284800.0,11.7902,11.8463,11.7822,11.8142,3284800.0
2008-07-02 09:30:00,14.83,14.92,14.74,14.87,2187600.0,11.8783,11.9504,11.8062,11.9104,2187600.0
2008-07-02 10:00:00,14.88,14.98,14.85,14.87,1136800.0,11.9184,11.9985,11.8943,11.9104,1136800.0
2008-07-02 10:30:00,14.87,14.94,14.84,14.85,2036000.0,11.9104,11.9664,11.8863,11.8943,2036000.0
2008-07-02 11:00:00,14.85,14.87,14.75,14.75,1191600.0,11.8943,11.9104,11.8142,11.8142,1191600.0
2008-07-02 11:30:00,14.75,14.8,14.7,14.77,1333600.0,11.8142,11.8543,11.7742,11.8303,1333600.0
2008-07-02 12:00:00,14.77,14.86,14.75,14.76,859600.0,11.8303,11.9023,11.8142,11.8223,859600.0
2008-07-02 12:30:00,14.76,14.79,14.74,14.77,1072000.0,11.8223,11.8463,11.8062,11.8303,1072000.0
2008-07-02 13:00:00,14.77,14.78,14.72,14.76,1264800.0,11.8303,11.8383,11.7902,11.8223,1264800.0
2008-07-02 13:30:00,14.76,14.78,14.67,14.74,878000.0,11.8223,11.8383,11.7502,11.8062,878000.0
2008-07-02 14:00:00,14.74,14.77,14.65,14.65,1124800.0,11.8062,11.8303,11.7341,11.7341,1124800.0
2008-07-02 14:30:00,14.65,14.69,14.6,14.62,1221200.0,11.7341,11.7662,11.6941,11.7101,1221200.0
2008-07-02 15:00:00,14.61,14.67,14.57,14.57,1572800.0,11.7021,11.7502,11.6701,11.6701,1572800.0
2008-07-02 15:30:00,14.57,14.58,14.49,14.51,2638800.0,11.6701,11.6781,11.606,11.622,2638800.0
2008-07-03 08:30:00,14.5,14.5,14.5,14.5,800.0,11.614,11.614,11.614,11.614,800.0
2008-07-03 09:00:00,14.48,14.48,14.48,14.48,800.0,11.598,11.598,11.598,11.598,800.0
2008-07-03 09:30:00,14.57,14.62,14.35,14.47,2287600.0,11.6701,11.7101,11.4939,11.59,2287600.0
2008-07-03 10:00:00,14.47,14.68,14.4,14.67,1451200.0,11.59,11.7582,11.5339,11.7502,1451200.0
2008-07-03 10:30:00,14.67,14.83,14.67,14.81,1742400.0,11.7502,11.8783,11.7502,11.8623,1742400.0
2008-07-03 11:00:00,14.81,14.86,14.74,14.8,1222800.0,11.8623,11.9023,11.8062,11.8543,1222800.0
2008-07-03 11:30:00,14.8,14.81,14.68,14.69,793200.0,11.8543,11.8623,11.7582,11.7662,793200.0
2008-07-03 12:00:00,14.69,14.71,14.61,14.68,772000.0,11.7662,11.7822,11.7021,11.7582,772000.0
2008-07-03 12:30:00,14.68,14.69,14.58,14.63,1187600.0,11.7582,11.7662,11.6781,11.7181,1187600.0
2008-07-07 09:30:00,14.64,14.81,14.49,14.57,2513200.0,11.7261,11.8623,11.606,11.6701,2513200.0
2008-07-07 10:00:00,14.57,14.63,14.54,14.56,2007600.0,11.6701,11.7181,11.646,11.6621,2007600.0
2008-07-07 10:30:00,14.55,14.57,14.43,14.44,2378400.0,11.654,11.6701,11.5579,11.5659,2378400.0
2008-07-07 11:00:00,14.44,14.45,14.26,14.37,2890000.0,11.5659,11.574,11.4218,11.5099,2890000.0
2008-07-07 11:30:00,14.37,14.4,14.21,14.21,2402000.0,11.5099,11.5339,11.3817,11.3817,2402000.0
2008-07-07 12:00:00,14.21,14.23,14.05,14.1,2314800.0,11.3817,11.3977,11.2536,11.2936,2314800.0
2008-07-07 12:30:00,14.1,14.13,13.88,13.96,2483600.0,11.2936,11.3176,11.1174,11.1815,2483600.0
2008-07-07 13:00:00,13.96,14.13,13.95,14.06,1890800.0,11.1815,11.3176,11.1735,11.2616,1890800.0
2008-07-07 13:30:00,14.07,14.1,13.99,14.05,1487600.0,11.2696,11.2936,11.2055,11.2536,1487600.0
2008-07-07 14:00:00,14.05,14.13,14.01,14.1,1808000.0,11.2536,11.3176,11.2215,11.2936,1808000.0
2008-07-07 14:30:00,14.1,14.13,14.06,14.11,1384800.0,11.2936,11.3176,11.2616,11.3016,1384800.0
2008-07-07 15:00:00,14.12,14.17,14.06,14.17,3486400.0,11.3096,11.3497,11.2616,11.3497,3486400.0
2008-07-07 15:30:00,14.17,14.26,14.09,14.1,4610400.0,11.3497,11.4218,11.2856,11.2936,4610400.0
2008-07-08 09:30:00,14.1,14.2,13.96,14.04,3140000.0,11.2936,11.3737,11.1815,11.2456,3140000.0
2008-07-08 10:00:00,14.04,14.15,13.91,14.08,1790400.0,11.2456,11.3337,11.1414,11.2776,1790400.0
2008-07-08 10:30:00,14.08,14.2,14.04,14.19,961200.0,11.2776,11.3737,11.2456,11.3657,961200.0
2008-07-08 11:00:00,14.19,14.35,14.18,14.3,902000.0,11.3657,11.4939,11.3577,11.4538,902000.0
2008-07-08 11:30:00,14.31,14.32,14.22,14.24,600800.0,11.4618,11.4698,11.3897,11.4057,600800.0
2008-07-08 12:00:00,14.24,14.31,14.2,14.25,1192000.0,11.4057,11.4618,11.3737,11.4138,1192000.0
2008-07-08 12:30:00,14.25,14.27,14.18,14.26,2367600.0,11.4138,11.4298,11.3577,11.4218,2367600.0
2008-07-08 13:00:00,14.27,14.3,14.23,14.27,793600.0,11.4298,11.4538,11.3977,11.4298,793600.0
2008-07-08 13:30:00,14.27,14.28,14.21,14.25,671600.0,11.4298,11.4378,11.3817,11.4138,671600.0
2008-07-08 14:00:00,14.25,14.35,14.22,14.35,972800.0,11.4138,11.4939,11.3897,11.4939,972800.0
2008-07-08 14:30:00,14.35,14.5,14.33,14.49,1182800.0,11.4939,11.614,11.4778,11.606,1182800.0
2008-07-08 15:00:00,14.49,14.53,14.45,14.49,1383200.0,11.606,11.638,11.574,11.606,1383200.0
2008-07-08 15:30:00,14.5,14.59,14.47,14.56,2366400.0,11.614,11.6861,11.59,11.6621,2366400.0
2008-07-09 09:30:00,14.61,14.61,14.17,14.19,1630400.0,11.7021,11.7021,11.3497,11.3657,1630400.0
2008-07-09 10:00:00,14.19,14.33,14.14,14.31,864400.0,11.3657,11.4778,11.3257,11.4618,864400.0
2008-07-09 10:30:00,14.3,14.31,14.18,14.27,1278800.0,11.4538,11.4618,11.3577,11.4298,1278800.0
2008-07-09 11:00:00,14.27,14.51,14.27,14.51,1798800.0,11.4298,11.622,11.4298,11.622,1798800.0
2008-07-09 11:30:00,14.51,14.51,14.35,14.39,928000.0,11.622,11.622,11.4939,11.5259,928000.0
2008-07-09 12:00:00,14.39,14.44,14.37,14.4,736800.0,11.5259,11.5659,11.5099,11.5339,736800.0
2008-07-09 12:30:00,14.4,14.4,14.32,14.35,794800.0,11.5339,11.5339,11.4698,11.4939,794800.0
2008-07-09 13:00:00,14.35,14.39,14.28,14.38,882400.0,11.4939,11.5259,11.4378,11.5179,882400.0
2008-07-09 13:30:00,14.38,14.4,14.24,14.31,1006800.0,11.5179,11.5339,11.4057,11.4618,1006800.0
2008-07-09 14:00:00,14.31,14.36,14.27,14.3,2664400.0,11.4618,11.5019,11.4298,11.4538,2664400.0
2008-07-09 14:30:00,14.3,14.31,14.21,14.26,3114800.0,11.4538,11.4618,11.3817,11.4218,3114800.0
2008-07-09 15:00:00,14.25,14.26,14.19,14.23,3219200.0,11.4138,11.4218,11.3657,11.3977,3219200.0
2008-07-09 15:30:00,14.23,14.27,14.22,14.24,4439200.0,11.3977,11.4298,11.3897,11.4057,4439200.0
2008-07-10 09:30:00,14.21,14.24,13.89,13.89,2166000.0,11.3817,11.4057,11.1254,11.1254,2166000.0
2008-07-10 10:00:00,13.9,13.9,13.76,13.81,2244400.0,11.1334,11.1334,11.0213,11.0613,2244400.0
2008-07-10 10:30:00,13.81,13.94,13.78,13.9,1917600.0,11.0613,11.1655,11.0373,11.1334,1917600.0
2008-07-10 11:00:00,13.9,13.96,13.82,13.89,1579200.0,11.1334,11.1815,11.0693,11.1254,1579200.0
2008-07-10 11:30:00,13.89,14.0,13.85,13.96,1237600.0,11.1254,11.2135,11.0934,11.1815,1237600.0
2008-07-10 12:00:00,13.96,14.04,13.96,13.99,823600.0,11.1815,11.2456,11.1815,11.2055,823600.0
2008-07-10 12:30:00,14.0,14.0,13.93,13.97,1136800.0,11.2135,11.2135,11.1574,11.1895,1136800.0
2008-07-10 13:00:00,13.97,13.98,13.93,13.96,1398800.0,11.1895,11.1975,11.1574,11.1815,1398800.0
2008-07-10 13:30:00,13.96,14.0,13.95,13.96,1177600.0,11.1815,11.2135,11.1735,11.1815,1177600.0
2008-07-10 14:00:00,13.96,13.99,13.82,13.86,1532800.0,11.1815,11.2055,11.0693,11.1014,1532800.0
2008-07-10 14:30:00,13.86,13.89,13.82,13.85,1799600.0,11.1014,11.1254,11.0693,11.0934,1799600.0
2008-07-10 15:00:00,13.85,13.93,13.84,13.9,1775200.0,11.0934,11.1574,11.0854,11.1334,1775200.0
2008-07-10 15:30:00,13.9,13.94,13.84,13.92,2261200.0,11.1334,11.1655,11.0854,11.1494,2261200.0
2008-07-11 09:30:00,13.79,13.9,13.68,13.89,1727600.0,11.0453,11.1334,10.9572,11.1254,1727600.0
2008-07-11 10:00:00,13.89,13.93,13.8,13.87,1384000.0,11.1254,11.1574,11.0533,11.1094,1384000.0
2008-07-11 10:30:00,13.86,13.92,13.79,13.79,1676000.0,11.1014,11.1494,11.0453,11.0453,1676000.0
2008-07-11 11:00:00,13.79,13.82,13.7,13.72,825200.0,11.0453,11.0693,10.9732,10.9892,825200.0
2008-07-11 11:30:00,13.73,13.89,13.66,13.89,1788800.0,10.9973,11.1254,10.9412,11.1254,1788800.0
2008-07-11 12:00:00,13.88,13.95,13.86,13.92,1756800.0,11.1174,11.1735,11.1014,11.1494,1756800.0
2008-07-11 12:30:00,13.93,13.94,13.8,13.84,875200.0,11.1574,11.1655,11.0533,11.0854,875200.0
2008-07-11 13:00:00,13.84,13.97,13.83,13.94,1684800.0,11.0854,11.1895,11.0774,11.1655,1684800.0
2008-07-11 13:30:00,13.94,13.97,13.93,13.94,1384800.0,11.1655,11.1895,11.1574,11.1655,1384800.0
2008-07-11 14:00:00,13.94,14.01,13.91,13.92,1135200.0,11.1655,11.2215,11.1414,11.1494,1135200.0
2008-07-11 14:30:00,13.92,14.11,13.92,14.09,1792000.0,11.1494,11.3016,11.1494,11.2856,1792000.0
2008-07-11 15:00:00,14.09,14.22,14.06,14.11,4031200.0,11.2856,11.3897,11.2616,11.3016,4031200.0
2008-07-11 15:30:00,14.11,14.17,14.04,14.09,4093600.0,11.3016,11.3497,11.2456,11.2856,4093600.0
2008-07-14 09:30:00,14.26,14.33,14.05,14.11,1562400.0,11.4218,11.4778,11.2536,11.3016,1562400.0
2008-07-14 10:00:00,14.11,14.17,14.0,14.08,1593200.0,11.3016,11.3497,11.2135,11.2776,1593200.0
2008-07-14 10:30:00,14.08,14.19,14.04,14.1,1128000.0,11.2776,11.3657,11.2456,11.2936,1128000.0
2008-07-14 11:00:00,14.09,14.1,13.93,14.04,1159200.0,11.2856,11.2936,11.1574,11.2456,1159200.0
2008-07-14 11:30:00,14.04,14.05,13.9,13.97,1062800.0,11.2456,11.2536,11.1334,11.1895,1062800.0
2008-07-14 12:00:00,13.97,13.99,13.9,13.96,1064800.0,11.1895,11.2055,11.1334,11.1815,1064800.0
2008-07-14 12:30:00,13.95,14.04,13.95,13.99,849600.0,11.1735,11.2456,11.1735,11.2055,849600.0
2008-07-14 13:00:00,13.99,14.0,13.92,13.96,736800.0,11.2055,11.2135,11.1494,11.1815,736800.0
2008-07-14 13:30:00,13.96,14.03,13.93,13.99,1029200.0,11.1815,11.2375,11.1574,11.2055,1029200.0
2008-07-14 14:00:00,13.99,14.04,13.97,13.99,1065200.0,11.2055,11.2456,11.1895,11.2055,1065200.0
2008-07-14 14:30:00,13.99,14.01,13.94,13.99,1501200.0,11.2055,11.2215,11.1655,11.2055,1501200.0
2008-07-14 15:00:00,13.99,14.04,13.94,14.04,1289600.0,11.2055,11.2456,11.1655,11.2456,1289600.0
2008-07-14 15:30:00,14.04,14.09,13.96,13.96,1722800.0,11.2456,11.2856,11.1815,11.1815,1722800.0
2008-07-15 09:30:00,14.17,14.26,13.92,14.21,1761600.0,11.3497,11.4218,11.1494,11.3817,1761600.0
2008-07-15 10:00:00,14.21,14.22,13.95,14.03,1785200.0,11.3817,11.3897,11.1735,11.2375,1785200.0
2008-07-15 10:30:00,14.02,14.05,13.99,14.03,1193200.0,11.2295,11.2536,11.2055,11.2375,1193200.0
2008-07-15 11:00:00,14.03,14.22,14.03,14.09,1570000.0,11.2375,11.3897,11.2375,11.2856,1570000.0
2008-07-15 11:30:00,14.09,14.24,14.05,14.23,1013200.0,11.2856,11.4057,11.2536,11.3977,1013200.0
2008-07-15 12:00:00,14.22,14.31,14.16,14.27,1445200.0,11.3897,11.4618,11.3417,11.4298,1445200.0
2008-07-15 12:30:00,14.28,14.39,14.27,14.37,1819600.0,11.4378,11.5259,11.4298,11.5099,1819600.0
2008-07-15 13:00:00,14.37,14.39,14.23,14.24,1494800.0,11.5099,11.5259,11.3977,11.4057,1494800.0
2008-07-15 13:30:00,14.25,14.36,14.21,14.35,1394400.0,11.4138,11.5019,11.3817,11.4939,1394400.0
2008-07-15 14:00:00,14.35,14.37,14.27,14.3,975200.0,11.4939,11.5099,11.4298,11.4538,975200.0
2008-07-15 14:30:00,14.31,14.43,14.29,14.42,1762800.0,11.4618,11.5579,11.4458,11.5499,1762800.0
2008-07-15 15:00:00,14.42,14.54,14.41,14.48,2316400.0,11.5499,11.646,11.5419,11.598,2316400.0
2008-07-15 15:30:00,14.48,14.5,14.37,14.41,2988800.0,11.598,11.614,11.5099,11.5419,2988800.0
2008-07-16 09:30:00,14.4,14.42,14.1,14.21,2265200.0,11.5339,11.5499,11.2936,11.3817,2265200.0
2008-07-16 10:00:00,14.2,14.34,14.15,14.27,2309600.0,11.3737,11.4858,11.3337,11.4298,2309600.0
2008-07-16 10:30:00,14.27,14.59,14.21,14.49,2773200.0,11.4298,11.6861,11.3817,11.606,2773200.0
2008-07-16 11:00:00,14.49,14.56,14.38,14.41,1523200.0,11.606,11.6621,11.5179,11.5419,1523200.0
2008-07-16 11:30:00,14.41,14.44,14.33,14.4,908000.0,11.5419,11.5659,11.4778,11.5339,908000.0
2008-07-16 12:00:00,14.4,14.53,14.37,14.52,878400.0,11.5339,11.638,11.5099,11.63,878400.0
2008-07-16 12:30:00,14.52,14.56,14.49,14.5,1172000.0,11.63,11.6621,11.606,11.614,1172000.0
2008-07-16 13:00:00,14.5,14.53,14.47,14.49,796800.0,11.614,11.638,11.59,11.606,796800.0
2008-07-16 13:30:00,14.49,14.5,14.46,14.5,804800.0,11.606,11.614,11.582,11.614,804800.0
2008-07-16 14:00:00,14.5,14.57,14.43,14.52,1486800.0,11.614,11.6701,11.5579,11.63,1486800.0
2008-07-16 14:30:00,14.52,14.57,14.49,14.51,1620800.0,11.63,11.6701,11.606,11.622,1620800.0
2008-07-16 15:00:00,14.51,14.58,14.5,14.54,1632800.0,11.622,11.6781,11.614,11.646,1632800.0
2008-07-16 15:30:00,14.54,14.57,14.5,14.55,3135200.0,11.646,11.6701,11.614,11.654,3135200.0
2008-07-17 09:30:00,14.63,14.63,14.43,14.49,2312000.0,11.7181,11.7181,11.5579,11.606,2312000.0
2008-07-17 10:00:00,14.48,14.52,14.38,14.48,1344800.0,11.598,11.63,11.5179,11.598,1344800.0
2008-07-17 10:30:00,14.49,14.59,14.39,14.42,1253200.0,11.606,11.6861,11.5259,11.5499,1253200.0
2008-07-17 11:00:00,14.42,14.42,14.25,14.33,1679600.0,11.5499,11.5499,11.4138,11.4778,1679600.0
2008-07-17 11:30:00,14.34,14.53,14.33,14.49,1827200.0,11.4858,11.638,11.4778,11.606,1827200.0
2008-07-17 12:00:00,14.49,14.5,14.34,14.35,1296000.0,11.606,11.614,11.4858,11.4939,1296000.0
2008-07-17 12:30:00,14.35,14.44,14.23,14.39,1822000.0,11.4939,11.5659,11.3977,11.5259,1822000.0
2008-07-17 13:00:00,14.38,14.56,14.34,14.49,1612400.0,11.5179,11.6621,11.4858,11.606,1612400.0
2008-07-17 13:30:00,14.49,14.66,14.49,14.65,1265600.0,11.606,11.7422,11.606,11.7341,1265600.0
2008-07-17 14:00:00,14.65,14.69,14.54,14.56,2092400.0,11.7341,11.7662,11.646,11.6621,2092400.0
2008-07-17 14:30:00,14.56,14.56,14.44,14.51,1554800.0,11.6621,11.6621,11.5659,11.622,1554800.0
2008-07-17 15:00:00,14.51,14.64,14.5,14.59,2286400.0,11.622,11.7261,11.614,11.6861,2286400.0
2008-07-17 15:30:00,14.59,14.67,14.52,14.65,2840800.0,11.6861,11.7502,11.63,11.7341,2840800.0
2008-07-18 09:30:00,14.68,14.7,14.09,14.13,4068000.0,11.7582,11.7742,11.2856,11.3176,4068000.0
2008-07-18 10:00:00,14.14,14.24,14.08,14.17,1461600.0,11.3257,11.4057,11.2776,11.3497,1461600.0
2008-07-18 10:30:00,14.18,14.31,14.12,14.27,993600.0,11.3577,11.4618,11.3096,11.4298,993600.0
2008-07-18 11:00:00,14.27,14.55,14.27,14.47,1758400.0,11.4298,11.654,11.4298,11.59,1758400.0
2008-07-18 11:30:00,14.47,14.49,14.38,14.4,932800.0,11.59,11.606,11.5179,11.5339,932800.0
2008-07-18 12:00:00,14.4,14.47,14.38,14.43,690400.0,11.5339,11.59,11.5179,11.5579,690400.0
2008-07-18 12:30:00,14.43,14.43,14.36,14.36,520000.0,11.5579,11.5579,11.5019,11.5019,520000.0
2008-07-18 13:00:00,14.38,14.46,14.37,14.45,545200.0,11.5179,11.582,11.5099,11.574,545200.0
2008-07-18 13:30:00,14.45,14.49,14.37,14.42,424000.0,11.574,11.606,11.5099,11.5499,424000.0
2008-07-18 14:00:00,14.42,14.48,14.4,14.44,573600.0,11.5499,11.598,11.5339,11.5659,573600.0
2008-07-18 14:30:00,14.44,14.44,14.37,14.4,625600.0,11.5659,11.5659,11.5099,11.5339,625600.0
2008-07-18 15:00:00,14.4,14.46,14.4,14.45,796000.0,11.5339,11.582,11.5339,11.574,796000.0
2008-07-18 15:30:00,14.46,14.55,14.45,14.54,1976800.0,11.582,11.654,11.574,11.646,1976800.0
2008-07-21 09:30:00,14.31,14.47,14.12,14.37,1585600.0,11.4618,11.59,11.3096,11.5099,1585600.0
2008-07-21 10:00:00,14.38,14.4,14.26,14.28,927600.0,11.5179,11.5339,11.4218,11.4378,927600.0
2008-07-21 10:30:00,14.28,14.31,14.16,14.17,855200.0,11.4378,11.4618,11.3417,11.3497,855200.0
2008-07-21 11:00:00,14.17,14.3,14.13,14.28,901600.0,11.3497,11.4538,11.3176,11.4378,901600.0
2008-07-21 11:30:00,14.27,14.28,14.21,14.21,696000.0,11.4298,11.4378,11.3817,11.3817,696000.0
2008-07-21 12:00:00,14.21,14.31,14.21,14.31,818800.0,11.3817,11.4618,11.3817,11.4618,818800.0
2008-07-21 12:30:00,14.3,14.32,14.25,14.28,425200.0,11.4538,11.4698,11.4138,11.4378,425200.0
2008-07-21 13:00:00,14.26,14.31,14.24,14.3,508800.0,11.4218,11.4618,11.4057,11.4538,508800.0
2008-07-21 13:30:00,14.31,14.35,14.29,14.35,394000.0,11.4618,11.4939,11.4458,11.4939,394000.0
2008-07-21 14:00:00,14.35,14.36,14.3,14.31,663600.0,11.4939,11.5019,11.4538,11.4618,663600.0
2008-07-21 14:30:00,14.31,14.34,14.3,14.34,529600.0,11.4618,11.4858,11.4538,11.4858,529600.0
2008-07-21 15:00:00,14.34,14.37,14.29,14.34,889600.0,11.4858,11.5099,11.4458,11.4858,889600.0
2008-07-21 15:30:00,14.34,14.39,14.32,14.37,1270400.0,11.4858,11.5259,11.4698,11.5099,1270400.0
2008-07-22 09:30:00,14.31,14.42,14.16,14.29,1682800.0,11.4618,11.5499,11.3417,11.4458,1682800.0
2008-07-22 10:00:00,14.29,14.43,14.28,14.35,1178000.0,11.4458,11.5579,11.4378,11.4939,1178000.0
2008-07-22 10:30:00,14.34,14.38,14.27,14.27,665600.0,11.4858,11.5179,11.4298,11.4298,665600.0
2008-07-22 11:00:00,14.28,14.36,14.27,14.3,1169600.0,11.4378,11.5019,11.4298,11.4538,1169600.0
2008-07-22 11:30:00,14.3,14.31,14.22,14.28,852000.0,11.4538,11.4618,11.3897,11.4378,852000.0
2008-07-22 12:00:00,14.28,14.39,14.27,14.3,574800.0,11.4378,11.5259,11.4298,11.4538,574800.0
2008-07-22 12:30:00,14.3,14.37,14.29,14.31,528000.0,11.4538,11.5099,11.4458,11.4618,528000.0
2008-07-22 13:00:00,14.31,14.39,14.28,14.38,839600.0,11.4618,11.5259,11.4378,11.5179,839600.0
2008-07-22 13:30:00,14.38,14.48,14.38,14.46,994000.0,11.5179,11.598,11.5179,11.582,994000.0
2008-07-22 14:00:00,14.46,14.49,14.37,14.43,1226400.0,11.582,11.606,11.5099,11.5579,1226400.0
2008-07-22 14:30:00,14.43,14.47,14.39,14.44,1079600.0,11.5579,11.59,11.5259,11.5659,1079600.0
2008-07-22 15:00:00,14.44,14.54,14.44,14.54,1490400.0,11.5659,11.646,11.5659,11.646,1490400.0
2008-07-22 15:30:00,14.53,14.67,14.51,14.66,2274000.0,11.638,11.7502,11.622,11.7422,2274000.0
2008-07-23 09:30:00,14.64,14.92,14.64,14.83,2396800.0,11.7261,11.9504,11.7261,11.8783,2396800.0
2008-07-23 10:00:00,14.82,15.0,14.82,14.99,1311200.0,11.8703,12.0145,11.8703,12.0065,1311200.0
2008-07-23 10:30:00,14.99,15.11,14.94,14.94,1506000.0,12.0065,12.1026,11.9664,11.9664,1506000.0
2008-07-23 11:00:00,14.95,15.02,14.89,14.96,1475600.0,11.9744,12.0305,11.9264,11.9824,1475600.0
2008-07-23 11:30:00,14.96,14.96,14.81,14.81,1240000.0,11.9824,11.9824,11.8623,11.8623,1240000.0
2008-07-23 12:00:00,14.81,14.83,14.65,14.69,1003600.0,11.8623,11.8783,11.7341,11.7662,1003600.0
2008-07-23 12:30:00,14.69,14.78,14.63,14.77,670800.0,11.7662,11.8383,11.7181,11.8303,670800.0
2008-07-23 13:00:00,14.77,14.8,14.71,14.78,449200.0,11.8303,11.8543,11.7822,11.8383,449200.0
2008-07-23 13:30:00,14.78,14.82,14.63,14.71,823200.0,11.8383,11.8703,11.7181,11.7822,823200.0
2008-07-23 14:00:00,14.7,14.83,14.69,14.82,684000.0,11.7742,11.8783,11.7662,11.8703,684000.0
2008-07-23 14:30:00,14.83,14.87,14.76,14.77,520000.0,11.8783,11.9104,11.8223,11.8303,520000.0
2008-07-23 15:00:00,14.76,14.8,14.71,14.73,822000.0,11.8223,11.8543,11.7822,11.7982,822000.0
2008-07-23 15:30:00,14.73,14.82,14.72,14.82,1605200.0,11.7982,11.8703,11.7902,11.8703,1605200.0
2008-07-24 09:30:00,14.84,14.99,14.79,14.95,1236400.0,11.8863,12.0065,11.8463,11.9744,1236400.0
2008-07-24 10:00:00,14.95,14.95,14.76,14.76,895600.0,11.9744,11.9744,11.8223,11.8223,895600.0
2008-07-24 10:30:00,14.76,14.86,14.71,14.81,790400.0,11.8223,11.9023,11.7822,11.8623,790400.0
2008-07-24 11:00:00,14.81,14.85,14.74,14.74,576000.0,11.8623,11.8943,11.8062,11.8062,576000.0
2008-07-24 11:30:00,14.73,14.86,14.71,14.85,582800.0,11.7982,11.9023,11.7822,11.8943,582800.0
2008-07-24 12:00:00,14.85,14.86,14.77,14.77,460000.0,11.8943,11.9023,11.8303,11.8303,460000.0
2008-07-24 12:30:00,14.77,14.8,14.74,14.74,569200.0,11.8303,11.8543,11.8062,11.8062,569200.0
2008-07-24 13:00:00,14.74,14.87,14.68,14.77,730000.0,11.8062,11.9104,11.7582,11.8303,730000.0
2008-07-24 13:30:00,14.77,14.78,14.69,14.71,655600.0,11.8303,11.8383,11.7662,11.7822,655600.0
2008-07-24 14:00:00,14.72,14.72,14.62,14.62,715600.0,11.7902,11.7902,11.7101,11.7101,715600.0
2008-07-24 14:30:00,14.62,14.65,14.57,14.61,828800.0,11.7101,11.7341,11.6701,11.7021,828800.0
2008-07-24 15:00:00,14.61,14.65,14.57,14.61,1202800.0,11.7021,11.7341,11.6701,11.7021,1202800.0
2008-07-24 15:30:00,14.6,14.6,14.48,14.54,2936000.0,11.6941,11.6941,11.598,11.646,2936000.0
2008-07-25 09:30:00,14.62,14.62,14.4,14.56,939200.0,11.7101,11.7101,11.5339,11.6621,939200.0
2008-07-25 10:00:00,14.56,14.72,14.49,14.49,771600.0,11.6621,11.7902,11.606,11.606,771600.0
2008-07-25 10:30:00,14.49,14.59,14.46,14.59,853200.0,11.606,11.6861,11.582,11.6861,853200.0
2008-07-25 11:00:00,14.59,14.59,14.46,14.49,678800.0,11.6861,11.6861,11.582,11.606,678800.0
2008-07-25 11:30:00,14.49,14.61,14.49,14.59,741200.0,11.606,11.7021,11.606,11.6861,741200.0
2008-07-25 12:00:00,14.58,14.68,14.53,14.67,676000.0,11.6781,11.7582,11.638,11.7502,676000.0
2008-07-25 12:30:00,14.67,14.74,14.63,14.72,1006800.0,11.7502,11.8062,11.7181,11.7902,1006800.0
2008-07-25 13:00:00,14.73,14.74,14.62,14.62,731200.0,11.7982,11.8062,11.7101,11.7101,731200.0
2008-07-25 13:30:00,14.62,14.64,14.53,14.59,539200.0,11.7101,11.7261,11.638,11.6861,539200.0
2008-07-25 14:00:00,14.59,14.66,14.57,14.62,484000.0,11.6861,11.7422,11.6701,11.7101,484000.0
2008-07-25 14:30:00,14.63,14.63,14.59,14.63,444000.0,11.7181,11.7181,11.6861,11.7181,444000.0
2008-07-25 15:00:00,14.63,14.64,14.52,14.54,581600.0,11.7181,11.7261,11.63,11.646,581600.0
2008-07-25 15:30:00,14.53,14.64,14.52,14.53,2289200.0,11.638,11.7261,11.63,11.638,2289200.0
2008-07-28 09:30:00,14.53,14.63,14.38,14.63,1169200.0,11.638,11.7181,11.5179,11.7181,1169200.0
2008-07-28 10:00:00,14.63,14.72,14.59,14.63,823200.0,11.7181,11.7902,11.6861,11.7181,823200.0
2008-07-28 10:30:00,14.63,14.64,14.56,14.62,738000.0,11.7181,11.7261,11.6621,11.7101,738000.0
2008-07-28 11:00:00,14.63,14.63,14.53,14.56,580400.0,11.7181,11.7181,11.638,11.6621,580400.0
2008-07-28 11:30:00,14.56,14.59,14.5,14.56,420000.0,11.6621,11.6861,11.614,11.6621,420000.0
2008-07-28 12:00:00,14.56,14.63,14.5,14.55,451600.0,11.6621,11.7181,11.614,11.654,451600.0
2008-07-28 12:30:00,14.55,14.58,14.46,14.48,679200.0,11.654,11.6781,11.582,11.598,679200.0
2008-07-28 13:00:00,14.47,14.55,14.45,14.49,516000.0,11.59,11.654,11.574,11.606,516000.0
2008-07-28 13:30:00,14.48,14.5,14.42,14.44,482400.0,11.598,11.614,11.5499,11.5659,482400.0
2008-07-28 14:00:00,14.44,14.46,14.34,14.35,617600.0,11.5659,11.582,11.4858,11.4939,617600.0
2008-07-28 14:30:00,14.35,14.42,14.35,14.37,452000.0,11.4939,11.5499,11.4939,11.5099,452000.0
2008-07-28 15:00:00,14.37,14.38,14.33,14.37,1013200.0,11.5099,11.5179,11.4778,11.5099,1013200.0
2008-07-28 15:30:00,14.37,14.41,14.31,14.31,1870800.0,11.5099,11.5419,11.4618,11.4618,1870800.0
2008-07-29 09:30:00,14.33,14.63,14.28,14.63,1178000.0,11.4778,11.7181,11.4378,11.7181,1178000.0
2008-07-29 10:00:00,14.63,14.72,14.61,14.66,1007200.0,11.7181,11.7902,11.7021,11.7422,1007200.0
2008-07-29 10:30:00,14.66,14.76,14.65,14.71,677600.0,11.7422,11.8223,11.7341,11.7822,677600.0
2008-07-29 11:00:00,14.72,14.72,14.63,14.66,318800.0,11.7902,11.7902,11.7181,11.7422,318800.0
2008-07-29 11:30:00,14.66,14.75,14.65,14.7,320000.0,11.7422,11.8142,11.7341,11.7742,320000.0
2008-07-29 12:00:00,14.7,14.78,14.7,14.78,751200.0,11.7742,11.8383,11.7742,11.8383,751200.0
2008-07-29 12:30:00,14.78,14.81,14.7,14.75,409200.0,11.8383,11.8623,11.7742,11.8142,409200.0
2008-07-29 13:00:00,14.74,14.74,14.68,14.72,316000.0,11.8062,11.8062,11.7582,11.7902,316000.0
2008-07-29 13:30:00,14.72,14.79,14.72,14.74,488400.0,11.7902,11.8463,11.7902,11.8062,488400.0
2008-07-29 14:00:00,14.74,14.78,14.71,14.76,771200.0,11.8062,11.8383,11.7822,11.8223,771200.0
2008-07-29 14:30:00,14.76,14.76,14.65,14.7,489600.0,11.8223,11.8223,11.7341,11.7742,489600.0
2008-07-29 15:00:00,14.71,14.78,14.7,14.76,644000.0,11.7822,11.8383,11.7742,11.8223,644000.0
2008-07-29 15:30:00,14.77,14.77,14.7,14.77,1356800.0,11.8303,11.8303,11.7742,11.8303,1356800.0
2008-07-30 09:30:00,14.83,15.05,14.74,14.97,1476800.0,11.8783,12.0545,11.8062,11.9905,1476800.0
2008-07-30 10:00:00,14.97,15.1,14.97,15.05,736800.0,11.9905,12.0946,11.9905,12.0545,736800.0
2008-07-30 10:30:00,15.05,15.1,14.87,14.89,745600.0,12.0545,12.0946,11.9104,11.9264,745600.0
2008-07-30 11:00:00,14.88,14.96,14.81,14.89,562000.0,11.9184,11.9824,11.8623,11.9264,562000.0
2008-07-30 11:30:00,14.88,14.88,14.82,14.85,396400.0,11.9184,11.9184,11.8703,11.8943,396400.0
2008-07-30 12:00:00,14.85,14.87,14.82,14.85,540000.0,11.8943,11.9104,11.8703,11.8943,540000.0
2008-07-30 12:30:00,14.85,14.85,14.74,14.84,508000.0,11.8943,11.8943,11.8062,11.8863,508000.0
2008-07-30 13:00:00,14.83,14.84,14.71,14.81,445600.0,11.8783,11.8863,11.7822,11.8623,445600.0
2008-07-30 13:30:00,14.81,14.84,14.72,14.74,622000.0,11.8623,11.8863,11.7902,11.8062,622000.0
2008-07-30 14:00:00,14.74,14.77,14.67,14.76,700400.0,11.8062,11.8303,11.7502,11.8223,700400.0
2008-07-30 14:30:00,14.76,14.83,14.74,14.76,696800.0,11.8223,11.8783,11.8062,11.8223,696800.0
2008-07-30 15:00:00,14.77,14.82,14.7,14.82,710000.0,11.8303,11.8703,11.7742,11.8703,710000.0
2008-07-30 15:30:00,14.82,14.92,14.82,14.89,1555200.0,11.8703,11.9504,11.8703,11.9264,1555200.0
2008-07-31 09:30:00,14.94,15.06,14.48,14.8,1092000.0,11.9664,12.0625,11.598,11.8543,1092000.0
2008-07-31 10:00:00,14.81,14.95,14.74,14.9,649200.0,11.8623,11.9744,11.8062,11.9344,649200.0
2008-07-31 10:30:00,14.9,14.99,14.83,14.98,577600.0,11.9344,12.0065,11.8783,11.9985,577600.0
2008-07-31 11:00:00,14.98,14.99,14.82,14.82,691200.0,11.9985,12.0065,11.8703,11.8703,691200.0
2008-07-31 11:30:00,14.82,14.84,14.74,14.77,543600.0,11.8703,11.8863,11.8062,11.8303,543600.0
2008-07-31 12:00:00,14.77,14.8,14.68,14.79,437600.0,11.8303,11.8543,11.7582,11.8463,437600.0
2008-07-31 12:30:00,14.79,14.85,14.77,14.79,338400.0,11.8463,11.8943,11.8303,11.8463,338400.0
2008-07-31 13:00:00,14.79,14.83,14.75,14.8,304800.0,11.8463,11.8783,11.8142,11.8543,304800.0
2008-07-31 13:30:00,14.8,14.87,14.77,14.77,380000.0,11.8543,11.9104,11.8303,11.8303,380000.0
2008-07-31 14:00:00,14.77,14.8,14.71,14.72,612400.0,11.8303,11.8543,11.7822,11.7902,612400.0
2008-07-31 14:30:00,14.72,14.81,14.72,14.76,613600.0,11.7902,11.8623,11.7902,11.8223,613600.0
2008-07-31 15:00:00,14.77,14.85,14.72,14.76,1016000.0,11.8303,11.8943,11.7902,11.8223,1016000.0
2008-07-31 15:30:00,14.76,14.76,14.63,14.67,2633600.0,11.8223,11.8223,11.7181,11.7502,2633600.0
2008-08-01 09:30:00,14.61,14.79,14.46,14.63,1168400.0,11.7021,11.8463,11.582,11.7181,1168400.0
2008-08-01 10:00:00,14.63,14.66,14.44,14.55,994400.0,11.7181,11.7422,11.5659,11.654,994400.0
2008-08-01 10:30:00,14.55,14.74,14.55,14.71,590800.0,11.654,11.8062,11.654,11.7822,590800.0
2008-08-01 11:00:00,14.71,14.74,14.57,14.71,544400.0,11.7822,11.8062,11.6701,11.7822,544400.0
2008-08-01 11:30:00,14.71,14.8,14.71,14.75,708800.0,11.7822,11.8543,11.7822,11.8142,708800.0
2008-08-01 12:00:00,14.75,14.77,14.65,14.69,445600.0,11.8142,11.8303,11.7341,11.7662,445600.0
2008-08-01 12:30:00,14.69,14.75,14.65,14.69,420000.0,11.7662,11.8142,11.7341,11.7662,420000.0
2008-08-01 13:00:00,14.69,14.81,14.67,14.8,536400.0,11.7662,11.8623,11.7502,11.8543,536400.0
2008-08-01 13:30:00,14.8,14.84,14.75,14.79,544400.0,11.8543,11.8863,11.8142,11.8463,544400.0
2008-08-01 14:00:00,14.79,14.83,14.73,14.82,1079200.0,11.8463,11.8783,11.7982,11.8703,1079200.0
2008-08-01 14:30:00,14.82,14.87,14.8,14.84,902000.0,11.8703,11.9104,11.8543,11.8863,902000.0
2008-08-01 15:00:00,14.84,14.9,14.8,14.9,1294800.0,11.8863,11.9344,11.8543,11.9344,1294800.0
2008-08-01 15:30:00,14.9,14.95,14.86,14.86,2574400.0,11.9344,11.9744,11.9023,11.9023,2574400.0
2008-08-04 09:30:00,14.9,14.97,14.77,14.84,600800.0,11.9344,11.9905,11.8303,11.8863,600800.0
2008-08-04 10:00:00,14.84,14.87,14.73,14.78,318400.0,11.8863,11.9104,11.7982,11.8383,318400.0
2008-08-04 10:30:00,14.78,14.86,14.75,14.82,301600.0,11.8383,11.9023,11.8142,11.8703,301600.0
2008-08-04 11:00:00,14.82,14.85,14.7,14.75,606000.0,11.8703,11.8943,11.7742,11.8142,606000.0
2008-08-04 11:30:00,14.75,15.03,14.74,14.97,1113200.0,11.8142,12.0385,11.8062,11.9905,1113200.0
2008-08-04 12:00:00,14.97,14.99,14.92,14.97,582000.0,11.9905,12.0065,11.9504,11.9905,582000.0
2008-08-04 12:30:00,14.96,14.99,14.89,14.89,395600.0,11.9824,12.0065,11.9264,11.9264,395600.0
2008-08-04 13:00:00,14.89,14.93,14.88,14.93,386400.0,11.9264,11.9584,11.9184,11.9584,386400.0
2008-08-04 13:30:00,14.92,14.97,14.9,14.95,374000.0,11.9504,11.9905,11.9344,11.9744,374000.0
2008-08-04 14:00:00,14.94,15.02,14.93,15.0,629200.0,11.9664,12.0305,11.9584,12.0145,629200.0
2008-08-04 14:30:00,15.01,15.05,14.99,15.02,418000.0,12.0225,12.0545,12.0065,12.0305,418000.0
2008-08-04 15:00:00,15.02,15.02,14.94,14.95,766000.0,12.0305,12.0305,11.9664,11.9744,766000.0
2008-08-04 15:30:00,14.95,15.02,14.92,14.93,1972000.0,11.9744,12.0305,11.9504,11.9584,1972000.0
2008-08-05 09:30:00,15.03,15.07,14.88,15.05,1587600.0,12.0385,12.0706,11.9184,12.0545,1587600.0
2008-08-05 10:00:00,15.05,15.17,15.0,15.1,1402000.0,12.0545,12.1506,12.0145,12.0946,1402000.0
2008-08-05 10:30:00,15.11,15.33,15.1,15.15,1640400.0,12.1026,12.2788,12.0946,12.1346,1640400.0
2008-08-05 11:00:00,15.15,15.23,15.13,15.19,1530800.0,12.1346,12.1987,12.1186,12.1667,1530800.0
2008-08-05 11:30:00,15.19,15.22,15.18,15.22,878000.0,12.1667,12.1907,12.1587,12.1907,878000.0
2008-08-05 12:00:00,15.22,15.34,15.21,15.29,929200.0,12.1907,12.2868,12.1827,12.2468,929200.0
2008-08-05 12:30:00,15.28,15.28,15.13,15.16,650400.0,12.2388,12.2388,12.1186,12.1426,650400.0
2008-08-05 13:00:00,15.16,15.2,15.13,15.19,626800.0,12.1426,12.1747,12.1186,12.1667,626800.0
2008-08-05 13:30:00,15.19,15.23,15.16,15.21,702800.0,12.1667,12.1987,12.1426,12.1827,702800.0
2008-08-05 14:00:00,15.21,15.26,15.13,15.26,916800.0,12.1827,12.2227,12.1186,12.2227,916800.0
2008-08-05 14:30:00,15.26,15.37,15.23,15.32,1228400.0,12.2227,12.3108,12.1987,12.2708,1228400.0
2008-08-05 15:00:00,15.32,15.33,15.27,15.31,2102800.0,12.2708,12.2788,12.2307,12.2628,2102800.0
2008-08-05 15:30:00,15.31,15.38,15.27,15.38,2756400.0,12.2628,12.3189,12.2307,12.3189,2756400.0
2008-08-06 09:30:00,15.37,15.37,15.1,15.27,1258400.0,12.3108,12.3108,12.0946,12.2307,1258400.0
2008-08-06 10:00:00,15.26,15.33,15.2,15.28,716800.0,12.2227,12.2788,12.1747,12.2388,716800.0
2008-08-06 10:30:00,15.27,15.31,15.18,15.28,1051200.0,12.2307,12.2628,12.1587,12.2388,1051200.0
2008-08-06 11:00:00,15.28,15.39,15.25,15.38,782400.0,12.2388,12.3269,12.2147,12.3189,782400.0
2008-08-06 11:30:00,15.39,15.46,15.37,15.41,1283200.0,12.3269,12.3829,12.3108,12.3429,1283200.0
2008-08-06 12:00:00,15.41,15.45,15.39,15.42,552400.0,12.3429,12.3749,12.3269,12.3509,552400.0
2008-08-06 12:30:00,15.42,15.42,15.37,15.38,645200.0,12.3509,12.3509,12.3108,12.3189,645200.0
2008-08-06 13:00:00,15.38,15.42,15.34,15.39,548400.0,12.3189,12.3509,12.2868,12.3269,548400.0
2008-08-06 13:30:00,15.39,15.44,15.39,15.44,733600.0,12.3269,12.3669,12.3269,12.3669,733600.0
2008-08-06 14:00:00,15.44,15.46,15.41,15.44,964800.0,12.3669,12.3829,12.3429,12.3669,964800.0
2008-08-06 14:30:00,15.44,15.63,15.43,15.62,1377200.0,12.3669,12.5191,12.3589,12.5111,1377200.0
2008-08-06 15:00:00,15.62,15.64,15.5,15.5,1844400.0,12.5111,12.5271,12.415,12.415,1844400.0
2008-08-06 15:30:00,15.5,15.61,15.47,15.56,3921600.0,12.415,12.5031,12.3909,12.463,3921600.0
2008-08-07 09:30:00,15.4,15.4,15.13,15.29,1188400.0,12.3349,12.3349,12.1186,12.2468,1188400.0
2008-08-07 10:00:00,15.3,15.36,15.16,15.16,1519200.0,12.2548,12.3028,12.1426,12.1426,1519200.0
2008-08-07 10:30:00,15.16,15.21,15.04,15.2,1259200.0,12.1426,12.1827,12.0465,12.1747,1259200.0
2008-08-07 11:00:00,15.21,15.22,15.1,15.18,1260400.0,12.1827,12.1907,12.0946,12.1587,1260400.0
2008-08-07 11:30:00,15.19,15.2,15.07,15.09,1012000.0,12.1667,12.1747,12.0706,12.0866,1012000.0
2008-08-07 12:00:00,15.08,15.09,15.01,15.09,1127200.0,12.0786,12.0866,12.0225,12.0866,1127200.0
2008-08-07 12:30:00,15.1,15.21,15.09,15.13,814000.0,12.0946,12.1827,12.0866,12.1186,814000.0
2008-08-07 13:00:00,15.13,15.23,15.13,15.23,1718400.0,12.1186,12.1987,12.1186,12.1987,1718400.0
2008-08-07 13:30:00,15.23,15.27,15.19,15.19,786800.0,12.1987,12.2307,12.1667,12.1667,786800.0
2008-08-07 14:00:00,15.19,15.21,15.15,15.21,1287200.0,12.1667,12.1827,12.1346,12.1827,1287200.0
2008-08-07 14:30:00,15.21,15.23,15.19,15.19,858800.0,12.1827,12.1987,12.1667,12.1667,858800.0
2008-08-07 15:00:00,15.19,15.27,15.17,15.25,1299600.0,12.1667,12.2307,12.1506,12.2147,1299600.0
2008-08-07 15:30:00,15.25,15.28,15.22,15.22,2854000.0,12.2147,12.2388,12.1907,12.1907,2854000.0
2008-08-08 09:30:00,15.27,15.37,15.13,15.28,1391200.0,12.2307,12.3108,12.1186,12.2388,1391200.0
2008-08-08 10:00:00,15.28,15.47,15.25,15.44,1037600.0,12.2388,12.3909,12.2147,12.3669,1037600.0
2008-08-08 10:30:00,15.45,15.5,15.39,15.43,1135600.0,12.3749,12.415,12.3269,12.3589,1135600.0
2008-08-08 11:00:00,15.43,15.56,15.4,15.55,820800.0,12.3589,12.463,12.3349,12.455,820800.0
2008-08-08 11:30:00,15.55,15.63,15.54,15.57,581600.0,12.455,12.5191,12.447,12.471,581600.0
2008-08-08 12:00:00,15.58,15.65,15.52,15.64,510800.0,12.479,12.5351,12.431,12.5271,510800.0
2008-08-08 12:30:00,15.63,15.65,15.58,15.59,416000.0,12.5191,12.5351,12.479,12.4871,416000.0
2008-08-08 13:00:00,15.59,15.65,15.56,15.6,422800.0,12.4871,12.5351,12.463,12.4951,422800.0
2008-08-08 13:30:00,15.6,15.67,15.58,15.65,538400.0,12.4951,12.5511,12.479,12.5351,538400.0
2008-08-08 14:00:00,15.64,15.73,15.62,15.72,577600.0,12.5271,12.5992,12.5111,12.5912,577600.0
2008-08-08 14:30:00,15.72,15.82,15.72,15.76,948400.0,12.5912,12.6713,12.5912,12.6232,948400.0
2008-08-08 15:00:00,15.77,15.81,15.72,15.72,1065200.0,12.6312,12.6633,12.5912,12.5912,1065200.0
2008-08-08 15:30:00,15.72,15.78,15.71,15.72,1910800.0,12.5912,12.6392,12.5832,12.5912,1910800.0
2008-08-11 09:30:00,15.76,15.87,15.58,15.82,775200.0,12.6232,12.7113,12.479,12.6713,775200.0
2008-08-11 10:00:00,15.81,15.85,15.73,15.78,672800.0,12.6633,12.6953,12.5992,12.6392,672800.0
2008-08-11 10:30:00,15.75,15.82,15.69,15.8,479600.0,12.6152,12.6713,12.5671,12.6553,479600.0
2008-08-11 11:00:00,15.8,15.89,15.79,15.86,475600.0,12.6553,12.7273,12.6472,12.7033,475600.0
2008-08-11 11:30:00,15.85,16.01,15.85,15.97,715600.0,12.6953,12.8235,12.6953,12.7914,715600.0
2008-08-11 12:00:00,15.97,16.1,15.97,16.08,451200.0,12.7914,12.8955,12.7914,12.8795,451200.0
2008-08-11 12:30:00,16.08,16.14,16.07,16.09,470800.0,12.8795,12.9276,12.8715,12.8875,470800.0
2008-08-11 13:00:00,16.09,16.2,16.05,16.19,1254800.0,12.8875,12.9756,12.8555,12.9676,1254800.0
2008-08-11 13:30:00,16.2,16.2,16.08,16.1,918000.0,12.9756,12.9756,12.8795,12.8955,918000.0
2008-08-11 14:00:00,16.1,16.11,15.96,15.98,1338400.0,12.8955,12.9036,12.7834,12.7994,1338400.0
2008-08-11 14:30:00,15.98,15.98,15.85,15.88,867600.0,12.7994,12.7994,12.6953,12.7193,867600.0
2008-08-11 15:00:00,15.89,15.97,15.8,15.8,1712800.0,12.7273,12.7914,12.6553,12.6553,1712800.0
2008-08-11 15:30:00,15.8,15.83,15.72,15.8,2970000.0,12.6553,12.6793,12.5912,12.6553,2970000.0
2008-08-12 09:30:00,15.68,15.8,15.66,15.78,1303200.0,12.5591,12.6553,12.5431,12.6392,1303200.0
2008-08-12 10:00:00,15.78,15.85,15.69,15.7,722400.0,12.6392,12.6953,12.5671,12.5752,722400.0
2008-08-12 10:30:00,15.71,15.71,15.61,15.62,696400.0,12.5832,12.5832,12.5031,12.5111,696400.0
2008-08-12 11:00:00,15.62,15.69,15.62,15.65,604000.0,12.5111,12.5671,12.5111,12.5351,604000.0
2008-08-12 11:30:00,15.65,15.65,15.56,15.59,481600.0,12.5351,12.5351,12.463,12.4871,481600.0
2008-08-12 12:00:00,15.59,15.65,15.59,15.65,748400.0,12.4871,12.5351,12.4871,12.5351,748400.0
2008-08-12 12:30:00,15.65,15.65,15.56,15.64,463200.0,12.5351,12.5351,12.463,12.5271,463200.0
2008-08-12 13:00:00,15.64,15.64,15.57,15.59,314400.0,12.5271,12.5271,12.471,12.4871,314400.0
2008-08-12 13:30:00,15.59,15.59,15.52,15.55,814400.0,12.4871,12.4871,12.431,12.455,814400.0
2008-08-12 14:00:00,15.54,15.58,15.47,15.56,780800.0,12.447,12.479,12.3909,12.463,780800.0
2008-08-12 14:30:00,15.56,15.59,15.5,15.51,562400.0,12.463,12.4871,12.415,12.423,562400.0
2008-08-12 15:00:00,15.51,15.51,15.4,15.45,1349200.0,12.423,12.423,12.3349,12.3749,1349200.0
2008-08-12 15:30:00,15.45,15.54,15.41,15.5,2975200.0,12.3749,12.447,12.3429,12.415,2975200.0
2008-08-13 09:30:00,15.61,15.66,15.3,15.38,1048400.0,12.5031,12.5431,12.2548,12.3189,1048400.0
2008-08-13 10:00:00,15.38,15.47,15.35,15.38,540800.0,12.3189,12.3909,12.2948,12.3189,540800.0
2008-08-13 10:30:00,15.38,15.4,15.24,15.29,966000.0,12.3189,12.3349,12.2067,12.2468,966000.0
2008-08-13 11:00:00,15.3,15.33,15.25,15.3,465200.0,12.2548,12.2788,12.2147,12.2548,465200.0
2008-08-13 11:30:00,15.3,15.33,15.25,15.32,372800.0,12.2548,12.2788,12.2147,12.2708,372800.0
2008-08-13 12:00:00,15.31,15.34,15.26,15.3,479600.0,12.2628,12.2868,12.2227,12.2548,479600.0
2008-08-13 12:30:00,15.3,15.4,15.29,15.39,285200.0,12.2548,12.3349,12.2468,12.3269,285200.0
2008-08-13 13:00:00,15.39,15.46,15.33,15.45,280800.0,12.3269,12.3829,12.2788,12.3749,280800.0
2008-08-13 13:30:00,15.45,15.56,15.44,15.54,454800.0,12.3749,12.463,12.3669,12.447,454800.0
2008-08-13 14:00:00,15.54,15.57,15.48,15.52,604800.0,12.447,12.471,12.3989,12.431,604800.0
2008-08-13 14:30:00,15.52,15.59,15.48,15.54,854000.0,12.431,12.4871,12.3989,12.447,854000.0
2008-08-13 15:00:00,15.54,15.56,15.44,15.48,656400.0,12.447,12.463,12.3669,12.3989,656400.0
2008-08-13 15:30:00,15.48,15.5,15.41,15.48,1046800.0,12.3989,12.415,12.3429,12.3989,1046800.0
2008-08-14 09:30:00,15.42,15.48,15.34,15.44,707200.0,12.3509,12.3989,12.2868,12.3669,707200.0
2008-08-14 10:00:00,15.44,15.46,15.36,15.44,514000.0,12.3669,12.3829,12.3028,12.3669,514000.0
2008-08-14 10:30:00,15.44,15.6,15.44,15.51,407600.0,12.3669,12.4951,12.3669,12.423,407600.0
2008-08-14 11:00:00,15.51,15.71,15.51,15.62,641600.0,12.423,12.5832,12.423,12.5111,641600.0
2008-08-14 11:30:00,15.62,15.63,15.51,15.54,795600.0,12.5111,12.5191,12.423,12.447,795600.0
2008-08-14 12:00:00,15.53,15.58,15.49,15.54,715200.0,12.439,12.479,12.407,12.447,715200.0
2008-08-14 12:30:00,15.54,15.67,15.53,15.59,1156800.0,12.447,12.5511,12.439,12.4871,1156800.0
2008-08-14 13:00:00,15.59,15.6,15.55,15.56,419200.0,12.4871,12.4951,12.455,12.463,419200.0
2008-08-14 13:30:00,15.57,15.57,15.47,15.55,592000.0,12.471,12.471,12.3909,12.455,592000.0
2008-08-14 14:00:00,15.56,15.56,15.47,15.5,618800.0,12.463,12.463,12.3909,12.415,618800.0
2008-08-14 14:30:00,15.5,15.52,15.43,15.45,524800.0,12.415,12.431,12.3589,12.3749,524800.0
2008-08-14 15:00:00,15.45,15.53,15.45,15.5,967200.0,12.3749,12.439,12.3749,12.415,967200.0
2008-08-14 15:30:00,15.51,15.56,15.46,15.49,1283600.0,12.423,12.463,12.3829,12.407,1283600.0
2008-08-15 09:30:00,15.51,15.7,15.51,15.63,2152800.0,12.423,12.5752,12.423,12.5191,2152800.0
2008-08-15 10:00:00,15.63,15.64,15.48,15.62,726000.0,12.5191,12.5271,12.3989,12.5111,726000.0
2008-08-15 10:30:00,15.62,15.72,15.57,15.68,1069200.0,12.5111,12.5912,12.471,12.5591,1069200.0
2008-08-15 11:00:00,15.68,15.7,15.59,15.68,722800.0,12.5591,12.5752,12.4871,12.5591,722800.0
2008-08-15 11:30:00,15.68,15.71,15.56,15.59,991200.0,12.5591,12.5832,12.463,12.4871,991200.0
2008-08-15 12:00:00,15.58,15.6,15.53,15.57,407600.0,12.479,12.4951,12.439,12.471,407600.0
2008-08-15 12:30:00,15.58,15.59,15.55,15.56,590800.0,12.479,12.4871,12.455,12.463,590800.0
2008-08-15 13:00:00,15.55,15.57,15.51,15.52,604000.0,12.455,12.471,12.423,12.431,604000.0
2008-08-15 13:30:00,15.53,15.54,15.51,15.54,777200.0,12.439,12.447,12.423,12.447,777200.0
2008-08-15 14:00:00,15.54,15.56,15.47,15.52,429200.0,12.447,12.463,12.3909,12.431,429200.0
2008-08-15 14:30:00,15.52,15.56,15.5,15.53,292000.0,12.431,12.463,12.415,12.439,292000.0
2008-08-15 15:00:00,15.53,15.62,15.53,15.6,606400.0,12.439,12.5111,12.439,12.4951,606400.0
2008-08-15 15:30:00,15.6,15.62,15.53,15.58,1059200.0,12.4951,12.5111,12.439,12.479,1059200.0
2008-08-18 09:30:00,15.36,15.69,15.36,15.53,573200.0,12.3028,12.5671,12.3028,12.439,573200.0
2008-08-18 10:00:00,15.52,15.55,15.45,15.53,510400.0,12.431,12.455,12.3749,12.439,510400.0
2008-08-18 10:30:00,15.53,15.61,15.49,15.54,486400.0,12.439,12.5031,12.407,12.447,486400.0
2008-08-18 11:00:00,15.54,15.57,15.47,15.51,409200.0,12.447,12.471,12.3909,12.423,409200.0
2008-08-18 11:30:00,15.52,15.59,15.49,15.52,399600.0,12.431,12.4871,12.407,12.431,399600.0
2008-08-18 12:00:00,15.51,15.52,15.44,15.52,356800.0,12.423,12.431,12.3669,12.431,356800.0
2008-08-18 12:30:00,15.52,15.54,15.38,15.38,371200.0,12.431,12.447,12.3189,12.3189,371200.0
2008-08-18 13:00:00,15.38,15.44,15.37,15.42,295600.0,12.3189,12.3669,12.3108,12.3509,295600.0
2008-08-18 13:30:00,15.42,15.44,15.35,15.36,301600.0,12.3509,12.3669,12.2948,12.3028,301600.0
2008-08-18 14:00:00,15.36,15.4,15.34,15.38,314800.0,12.3028,12.3349,12.2868,12.3189,314800.0
2008-08-18 14:30:00,15.39,15.41,15.36,15.38,412400.0,12.3269,12.3429,12.3028,12.3189,412400.0
2008-08-18 15:00:00,15.38,15.43,15.35,15.39,520800.0,12.3189,12.3589,12.2948,12.3269,520800.0
2008-08-18 15:30:00,15.39,15.43,15.35,15.43,1013200.0,12.3269,12.3589,12.2948,12.3589,1013200.0
2008-08-19 09:30:00,15.3,15.38,15.19,15.26,894400.0,12.2548,12.3189,12.1667,12.2227,894400.0
2008-08-19 10:00:00,15.26,15.31,15.24,15.28,681600.0,12.2227,12.2628,12.2067,12.2388,681600.0
2008-08-19 10:30:00,15.28,15.32,15.24,15.26,409600.0,12.2388,12.2708,12.2067,12.2227,409600.0
2008-08-19 11:00:00,15.26,15.35,15.26,15.32,748400.0,12.2227,12.2948,12.2227,12.2708,748400.0
2008-08-19 11:30:00,15.31,15.34,15.26,15.27,214400.0,12.2628,12.2868,12.2227,12.2307,214400.0
2008-08-19 12:00:00,15.27,15.31,15.24,15.26,401200.0,12.2307,12.2628,12.2067,12.2227,401200.0
2008-08-19 12:30:00,15.27,15.3,15.22,15.28,397200.0,12.2307,12.2548,12.1907,12.2388,397200.0
2008-08-19 13:00:00,15.28,15.35,15.26,15.31,318400.0,12.2388,12.2948,12.2227,12.2628,318400.0
2008-08-19 13:30:00,15.31,15.34,15.24,15.26,432400.0,12.2628,12.2868,12.2067,12.2227,432400.0
2008-08-19 14:00:00,15.26,15.29,15.24,15.27,370800.0,12.2227,12.2468,12.2067,12.2307,370800.0
2008-08-19 14:30:00,15.27,15.3,15.25,15.29,327600.0,12.2307,12.2548,12.2147,12.2468,327600.0
2008-08-19 15:00:00,15.29,15.32,15.24,15.27,666400.0,12.2468,12.2708,12.2067,12.2307,666400.0
2008-08-19 15:30:00,15.27,15.3,15.24,15.27,1144800.0,12.2307,12.2548,12.2067,12.2307,1144800.0
2008-08-20 09:30:00,15.27,15.35,15.04,15.05,1021600.0,12.2307,12.2948,12.0465,12.0545,1021600.0
2008-08-20 10:00:00,15.05,15.16,15.03,15.1,684800.0,12.0545,12.1426,12.0385,12.0946,684800.0
2008-08-20 10:30:00,15.1,15.27,15.09,15.26,1066400.0,12.0946,12.2307,12.0866,12.2227,1066400.0
2008-08-20 11:00:00,15.26,15.34,15.21,15.31,394000.0,12.2227,12.2868,12.1827,12.2628,394000.0
2008-08-20 11:30:00,15.3,15.3,15.15,15.23,383600.0,12.2548,12.2548,12.1346,12.1987,383600.0
2008-08-20 12:00:00,15.24,15.24,15.13,15.18,481200.0,12.2067,12.2067,12.1186,12.1587,481200.0
2008-08-20 12:30:00,15.18,15.19,15.13,15.18,424000.0,12.1587,12.1667,12.1186,12.1587,424000.0
2008-08-20 13:00:00,15.18,15.25,15.17,15.25,355600.0,12.1587,12.2147,12.1506,12.2147,355600.0
2008-08-20 13:30:00,15.25,15.29,15.24,15.25,438400.0,12.2147,12.2468,12.2067,12.2147,438400.0
2008-08-20 14:00:00,15.25,15.25,15.18,15.2,902800.0,12.2147,12.2147,12.1587,12.1747,902800.0
2008-08-20 14:30:00,15.19,15.2,15.13,15.17,1194400.0,12.1667,12.1747,12.1186,12.1506,1194400.0
2008-08-20 15:00:00,15.17,15.21,15.13,15.2,932800.0,12.1506,12.1827,12.1186,12.1747,932800.0
2008-08-20 15:30:00,15.2,15.21,15.13,15.17,2358000.0,12.1747,12.1827,12.1186,12.1506,2358000.0
2008-08-21 09:30:00,15.07,15.18,15.01,15.05,772800.0,12.0706,12.1587,12.0225,12.0545,772800.0
2008-08-21 10:00:00,15.05,15.1,14.97,14.97,1183600.0,12.0545,12.0946,11.9905,11.9905,1183600.0
2008-08-21 10:30:00,14.98,14.98,14.81,14.93,1391600.0,11.9985,11.9985,11.8623,11.9584,1391600.0
2008-08-21 11:00:00,14.94,15.04,14.93,15.03,836000.0,11.9664,12.0465,11.9584,12.0385,836000.0
2008-08-21 11:30:00,15.03,15.04,14.96,15.03,574000.0,12.0385,12.0465,11.9824,12.0385,574000.0
2008-08-21 12:00:00,15.03,15.05,15.0,15.02,472400.0,12.0385,12.0545,12.0145,12.0305,472400.0
2008-08-21 12:30:00,15.02,15.05,15.0,15.02,358800.0,12.0305,12.0545,12.0145,12.0305,358800.0
2008-08-21 13:00:00,15.02,15.05,14.99,15.0,424400.0,12.0305,12.0545,12.0065,12.0145,424400.0
2008-08-21 13:30:00,15.01,15.04,14.99,15.04,491200.0,12.0225,12.0465,12.0065,12.0465,491200.0
2008-08-21 14:00:00,15.04,15.05,15.01,15.02,494000.0,12.0465,12.0545,12.0225,12.0305,494000.0
2008-08-21 14:30:00,15.03,15.08,15.03,15.03,650400.0,12.0385,12.0786,12.0385,12.0385,650400.0
2008-08-21 15:00:00,15.03,15.08,15.03,15.08,1202000.0,12.0385,12.0786,12.0385,12.0786,1202000.0
2008-08-21 15:30:00,15.08,15.16,15.08,15.14,1639200.0,12.0786,12.1426,12.0786,12.1266,1639200.0
2008-08-22 09:30:00,15.24,15.5,15.24,15.43,884000.0,12.2067,12.415,12.2067,12.3589,884000.0
2008-08-22 10:00:00,15.43,15.49,15.36,15.47,669200.0,12.3589,12.407,12.3028,12.3909,669200.0
2008-08-22 10:30:00,15.47,15.48,15.42,15.47,484800.0,12.3909,12.3989,12.3509,12.3909,484800.0
2008-08-22 11:00:00,15.46,15.49,15.38,15.47,523200.0,12.3829,12.407,12.3189,12.3909,523200.0
2008-08-22 11:30:00,15.47,15.47,15.33,15.35,376800.0,12.3909,12.3909,12.2788,12.2948,376800.0
2008-08-22 12:00:00,15.35,15.36,15.23,15.27,656400.0,12.2948,12.3028,12.1987,12.2307,656400.0
2008-08-22 12:30:00,15.27,15.3,15.24,15.29,465600.0,12.2307,12.2548,12.2067,12.2468,465600.0
2008-08-22 13:00:00,15.3,15.38,15.3,15.36,686000.0,12.2548,12.3189,12.2548,12.3028,686000.0
2008-08-22 13:30:00,15.35,15.37,15.31,15.35,502000.0,12.2948,12.3108,12.2628,12.2948,502000.0
2008-08-22 14:00:00,15.35,15.38,15.33,15.37,736000.0,12.2948,12.3189,12.2788,12.3108,736000.0
2008-08-22 14:30:00,15.37,15.38,15.31,15.32,448000.0,12.3108,12.3189,12.2628,12.2708,448000.0
2008-08-22 15:00:00,15.31,15.32,15.23,15.23,1043600.0,12.2628,12.2708,12.1987,12.1987,1043600.0
2008-08-22 15:30:00,15.23,15.28,15.23,15.27,1957200.0,12.1987,12.2388,12.1987,12.2307,1957200.0
2008-08-25 09:30:00,15.17,15.31,15.04,15.09,1344800.0,12.1506,12.2628,12.0465,12.0866,1344800.0
2008-08-25 10:00:00,15.09,15.2,15.07,15.14,805200.0,12.0866,12.1747,12.0706,12.1266,805200.0
2008-08-25 10:30:00,15.14,15.16,15.06,15.09,549600.0,12.1266,12.1426,12.0625,12.0866,549600.0
2008-08-25 11:00:00,15.08,15.09,14.99,15.02,434800.0,12.0786,12.0866,12.0065,12.0305,434800.0
2008-08-25 11:30:00,15.02,15.07,14.96,14.97,316000.0,12.0305,12.0706,11.9824,11.9905,316000.0
2008-08-25 12:00:00,14.97,14.97,14.87,14.88,644000.0,11.9905,11.9905,11.9104,11.9184,644000.0
2008-08-25 12:30:00,14.87,14.94,14.86,14.93,469600.0,11.9104,11.9664,11.9023,11.9584,469600.0
2008-08-25 13:00:00,14.93,15.02,14.93,15.0,424000.0,11.9584,12.0305,11.9584,12.0145,424000.0
2008-08-25 13:30:00,14.99,15.04,14.98,15.01,738000.0,12.0065,12.0465,11.9985,12.0225,738000.0
2008-08-25 14:00:00,15.01,15.03,14.97,14.99,416800.0,12.0225,12.0385,11.9905,12.0065,416800.0
2008-08-25 14:30:00,14.99,15.03,14.95,14.97,396400.0,12.0065,12.0385,11.9744,11.9905,396400.0
2008-08-25 15:00:00,14.97,15.01,14.94,14.99,709200.0,11.9905,12.0225,11.9664,12.0065,709200.0
2008-08-25 15:30:00,14.99,15.01,14.9,14.93,2385200.0,12.0065,12.0225,11.9344,11.9584,2385200.0
2008-08-26 09:30:00,14.95,14.97,14.71,14.8,1150000.0,11.9744,11.9905,11.7822,11.8543,1150000.0
2008-08-26 10:00:00,14.8,14.9,14.79,14.88,851200.0,11.8543,11.9344,11.8463,11.9184,851200.0
2008-08-26 10:30:00,14.89,14.93,14.88,14.9,755600.0,11.9264,11.9584,11.9184,11.9344,755600.0
2008-08-26 11:00:00,14.9,14.9,14.81,14.85,518800.0,11.9344,11.9344,11.8623,11.8943,518800.0
2008-08-26 11:30:00,14.86,14.9,14.85,14.9,498400.0,11.9023,11.9344,11.8943,11.9344,498400.0
2008-08-26 12:00:00,14.9,14.9,14.84,14.86,353600.0,11.9344,11.9344,11.8863,11.9023,353600.0
2008-08-26 12:30:00,14.85,14.93,14.85,14.9,496400.0,11.8943,11.9584,11.8943,11.9344,496400.0
2008-08-26 13:00:00,14.9,14.96,14.9,14.91,462000.0,11.9344,11.9824,11.9344,11.9424,462000.0
2008-08-26 13:30:00,14.91,14.91,14.83,14.84,825200.0,11.9424,11.9424,11.8783,11.8863,825200.0
2008-08-26 14:00:00,14.84,14.87,14.77,14.79,570000.0,11.8863,11.9104,11.8303,11.8463,570000.0
2008-08-26 14:30:00,14.79,14.81,14.75,14.75,566000.0,11.8463,11.8623,11.8142,11.8142,566000.0
2008-08-26 15:00:00,14.75,14.81,14.74,14.74,1253600.0,11.8142,11.8623,11.8062,11.8062,1253600.0
2008-08-26 15:30:00,14.74,14.77,14.69,14.71,3324000.0,11.8062,11.8303,11.7662,11.7822,3324000.0
2008-08-27 09:30:00,14.78,14.78,14.68,14.71,532400.0,11.8383,11.8383,11.7582,11.7822,532400.0
2008-08-27 10:00:00,14.71,14.83,14.7,14.81,499200.0,11.7822,11.8783,11.7742,11.8623,499200.0
2008-08-27 10:30:00,14.81,14.85,14.74,14.75,618000.0,11.8623,11.8943,11.8062,11.8142,618000.0
2008-08-27 11:00:00,14.75,14.81,14.71,14.78,429600.0,11.8142,11.8623,11.7822,11.8383,429600.0
2008-08-27 11:30:00,14.77,14.84,14.74,14.83,564800.0,11.8303,11.8863,11.8062,11.8783,564800.0
2008-08-27 12:00:00,14.83,14.84,14.79,14.81,532400.0,11.8783,11.8863,11.8463,11.8623,532400.0
2008-08-27 12:30:00,14.81,14.88,14.8,14.85,430800.0,11.8623,11.9184,11.8543,11.8943,430800.0
2008-08-27 13:00:00,14.85,14.9,14.85,14.88,343200.0,11.8943,11.9344,11.8943,11.9184,343200.0
2008-08-27 13:30:00,14.89,14.94,14.87,14.88,552000.0,11.9264,11.9664,11.9104,11.9184,552000.0
2008-08-27 14:00:00,14.88,14.94,14.87,14.91,382000.0,11.9184,11.9664,11.9104,11.9424,382000.0
2008-08-27 14:30:00,14.91,14.95,14.88,14.88,335600.0,11.9424,11.9744,11.9184,11.9184,335600.0
2008-08-27 15:00:00,14.88,14.92,14.86,14.88,684800.0,11.9184,11.9504,11.9023,11.9184,684800.0
2008-08-27 15:30:00,14.88,14.91,14.85,14.91,1607200.0,11.9184,11.9424,11.8943,11.9424,1607200.0
2008-08-28 09:30:00,14.98,15.19,14.95,15.16,1273600.0,11.9985,12.1667,11.9744,12.1426,1273600.0
2008-08-28 10:00:00,15.16,15.18,15.08,15.14,743200.0,12.1426,12.1587,12.0786,12.1266,743200.0
2008-08-28 10:30:00,15.14,15.28,15.14,15.27,719600.0,12.1266,12.2388,12.1266,12.2307,719600.0
2008-08-28 11:00:00,15.27,15.29,15.22,15.27,478000.0,12.2307,12.2468,12.1907,12.2307,478000.0
2008-08-28 11:30:00,15.26,15.33,15.24,15.32,539200.0,12.2227,12.2788,12.2067,12.2708,539200.0
2008-08-28 12:00:00,15.32,15.33,15.26,15.28,365600.0,12.2708,12.2788,12.2227,12.2388,365600.0
2008-08-28 12:30:00,15.28,15.32,15.25,15.31,256800.0,12.2388,12.2708,12.2147,12.2628,256800.0
2008-08-28 13:00:00,15.31,15.36,15.31,15.36,419200.0,12.2628,12.3028,12.2628,12.3028,419200.0
2008-08-28 13:30:00,15.36,15.38,15.35,15.36,362400.0,12.3028,12.3189,12.2948,12.3028,362400.0
2008-08-28 14:00:00,15.37,15.37,15.31,15.34,407600.0,12.3108,12.3108,12.2628,12.2868,407600.0
2008-08-28 14:30:00,15.34,15.37,15.33,15.35,464000.0,12.2868,12.3108,12.2788,12.2948,464000.0
2008-08-28 15:00:00,15.35,15.38,15.31,15.33,971600.0,12.2948,12.3189,12.2628,12.2788,971600.0
2008-08-28 15:30:00,15.33,15.34,15.29,15.31,1626800.0,12.2788,12.2868,12.2468,12.2628,1626800.0
2008-08-29 09:30:00,15.3,15.34,15.19,15.28,526800.0,12.2548,12.2868,12.1667,12.2388,526800.0
2008-08-29 10:00:00,15.28,15.29,15.18,15.18,581600.0,12.2388,12.2468,12.1587,12.1587,581600.0
2008-08-29 10:30:00,15.19,15.23,15.17,15.2,335600.0,12.1667,12.1987,12.1506,12.1747,335600.0
2008-08-29 11:00:00,15.2,15.26,15.2,15.25,384400.0,12.1747,12.2227,12.1747,12.2147,384400.0
2008-08-29 11:30:00,15.24,15.27,15.21,15.22,365200.0,12.2067,12.2307,12.1827,12.1907,365200.0
2008-08-29 12:00:00,15.22,15.22,15.14,15.18,381600.0,12.1907,12.1907,12.1266,12.1587,381600.0
2008-08-29 12:30:00,15.19,15.28,15.19,15.26,187200.0,12.1667,12.2388,12.1667,12.2227,187200.0
2008-08-29 13:00:00,15.26,15.3,15.26,15.3,269600.0,12.2227,12.2548,12.2227,12.2548,269600.0
2008-08-29 13:30:00,15.3,15.31,15.27,15.3,275600.0,12.2548,12.2628,12.2307,12.2548,275600.0
2008-08-29 14:00:00,15.3,15.3,15.24,15.26,285600.0,12.2548,12.2548,12.2067,12.2227,285600.0
2008-08-29 14:30:00,15.26,15.26,15.22,15.25,259600.0,12.2227,12.2227,12.1907,12.2147,259600.0
2008-08-29 15:00:00,15.25,15.26,15.18,15.2,439200.0,12.2147,12.2227,12.1587,12.1747,439200.0
2008-08-29 15:30:00,15.19,15.24,15.13,15.15,1032800.0,12.1667,12.2067,12.1186,12.1346,1032800.0
2008-09-02 09:30:00,15.39,15.53,15.24,15.46,1957600.0,12.3269,12.439,12.2067,12.3829,1957600.0
2008-09-02 10:00:00,15.47,15.55,15.47,15.53,1344800.0,12.3909,12.455,12.3909,12.439,1344800.0
2008-09-02 10:30:00,15.53,15.55,15.48,15.55,1033600.0,12.439,12.455,12.3989,12.455,1033600.0
2008-09-02 11:00:00,15.54,15.61,15.52,15.58,902000.0,12.447,12.5031,12.431,12.479,902000.0
2008-09-02 11:30:00,15.58,15.69,15.56,15.56,696800.0,12.479,12.5671,12.463,12.463,696800.0
2008-09-02 12:00:00,15.56,15.56,15.44,15.45,502000.0,12.463,12.463,12.3669,12.3749,502000.0
2008-09-02 12:30:00,15.45,15.45,15.38,15.39,654800.0,12.3749,12.3749,12.3189,12.3269,654800.0
2008-09-02 13:00:00,15.4,15.43,15.39,15.41,674000.0,12.3349,12.3589,12.3269,12.3429,674000.0
2008-09-02 13:30:00,15.41,15.41,15.29,15.34,832800.0,12.3429,12.3429,12.2468,12.2868,832800.0
2008-09-02 14:00:00,15.33,15.4,15.24,15.27,1027200.0,12.2788,12.3349,12.2067,12.2307,1027200.0
2008-09-02 14:30:00,15.27,15.29,15.22,15.23,728400.0,12.2307,12.2468,12.1907,12.1987,728400.0
2008-09-02 15:00:00,15.23,15.3,15.2,15.29,951200.0,12.1987,12.2548,12.1747,12.2468,951200.0
2008-09-02 15:30:00,15.28,15.3,15.22,15.29,1702800.0,12.2388,12.2548,12.1907,12.2468,1702800.0
2008-09-03 09:30:00,15.18,15.29,15.0,15.15,1399600.0,12.1587,12.2468,12.0145,12.1346,1399600.0
2008-09-03 10:00:00,15.15,15.23,15.08,15.17,953600.0,12.1346,12.1987,12.0786,12.1506,953600.0
2008-09-03 10:30:00,15.17,15.29,15.17,15.24,804000.0,12.1506,12.2468,12.1506,12.2067,804000.0
2008-09-03 11:00:00,15.24,15.39,15.23,15.3,857200.0,12.2067,12.3269,12.1987,12.2548,857200.0
2008-09-03 11:30:00,15.3,15.33,15.2,15.23,1091600.0,12.2548,12.2788,12.1747,12.1987,1091600.0
2008-09-03 12:00:00,15.23,15.31,15.19,15.29,770400.0,12.1987,12.2628,12.1667,12.2468,770400.0
2008-09-03 12:30:00,15.29,15.35,15.27,15.35,718000.0,12.2468,12.2948,12.2307,12.2948,718000.0
2008-09-03 13:00:00,15.35,15.47,15.34,15.45,783200.0,12.2948,12.3909,12.2868,12.3749,783200.0
2008-09-03 13:30:00,15.45,15.5,15.44,15.49,500800.0,12.3749,12.415,12.3669,12.407,500800.0
2008-09-03 14:00:00,15.49,15.52,15.39,15.44,763600.0,12.407,12.431,12.3269,12.3669,763600.0
2008-09-03 14:30:00,15.43,15.48,15.42,15.45,481600.0,12.3589,12.3989,12.3509,12.3749,481600.0
2008-09-03 15:00:00,15.45,15.51,15.42,15.45,885600.0,12.3749,12.423,12.3509,12.3749,885600.0
2008-09-03 15:30:00,15.45,15.51,15.41,15.49,1557200.0,12.3749,12.423,12.3429,12.407,1557200.0
2008-09-04 09:30:00,15.24,15.41,15.24,15.37,641200.0,12.2537,12.3904,12.2537,12.3582,641200.0
2008-09-04 10:00:00,15.38,15.43,15.33,15.35,433200.0,12.3663,12.4065,12.3261,12.3422,433200.0
2008-09-04 10:30:00,15.34,15.35,15.1,15.14,1050800.0,12.3341,12.3422,12.1411,12.1733,1050800.0
2008-09-04 11:00:00,15.14,15.15,15.05,15.07,717600.0,12.1733,12.1813,12.1009,12.117,717600.0
2008-09-04 11:30:00,15.07,15.1,15.0,15.01,801600.0,12.117,12.1411,12.0607,12.0688,801600.0
2008-09-04 12:00:00,15.0,15.08,14.99,15.04,859600.0,12.0607,12.1251,12.0527,12.0929,859600.0
2008-09-04 12:30:00,15.04,15.09,15.0,15.01,380800.0,12.0929,12.1331,12.0607,12.0688,380800.0
2008-09-04 13:00:00,15.02,15.03,14.92,14.94,556000.0,12.0768,12.0849,11.9964,12.0125,556000.0
2008-09-04 13:30:00,14.94,15.02,14.92,15.02,622800.0,12.0125,12.0768,11.9964,12.0768,622800.0
2008-09-04 14:00:00,15.02,15.02,14.92,14.96,583200.0,12.0768,12.0768,11.9964,12.0286,583200.0
2008-09-04 14:30:00,14.95,14.97,14.92,14.97,1012400.0,12.0205,12.0366,11.9964,12.0366,1012400.0
2008-09-04 15:00:00,14.97,15.04,14.95,14.99,1106400.0,12.0366,12.0929,12.0205,12.0527,1106400.0
2008-09-04 15:30:00,14.99,15.01,14.91,14.92,2130800.0,12.0527,12.0688,11.9884,11.9964,2130800.0
2008-09-05 09:30:00,14.85,14.92,14.72,14.75,1078400.0,11.9401,11.9964,11.8356,11.8597,1078400.0
2008-09-05 10:00:00,14.75,14.78,14.69,14.71,546000.0,11.8597,11.8838,11.8115,11.8276,546000.0
2008-09-05 10:30:00,14.7,14.75,14.65,14.67,585200.0,11.8195,11.8597,11.7793,11.7954,585200.0
2008-09-05 11:00:00,14.67,14.72,14.62,14.72,658800.0,11.7954,11.8356,11.7552,11.8356,658800.0
2008-09-05 11:30:00,14.72,14.9,14.71,14.84,832800.0,11.8356,11.9803,11.8276,11.9321,832800.0
2008-09-05 12:00:00,14.83,14.85,14.75,14.79,592800.0,11.9241,11.9401,11.8597,11.8919,592800.0
2008-09-05 12:30:00,14.79,14.82,14.73,14.73,1104800.0,11.8919,11.916,11.8436,11.8436,1104800.0
2008-09-05 13:00:00,14.74,14.79,14.72,14.76,815600.0,11.8517,11.8919,11.8356,11.8678,815600.0
2008-09-05 13:30:00,14.76,14.77,14.69,14.75,1020800.0,11.8678,11.8758,11.8115,11.8597,1020800.0
2008-09-05 14:00:00,14.75,14.77,14.7,14.75,697600.0,11.8597,11.8758,11.8195,11.8597,697600.0
2008-09-05 14:30:00,14.75,14.78,14.72,14.72,1180800.0,11.8597,11.8838,11.8356,11.8356,1180800.0
2008-09-05 15:00:00,14.72,14.76,14.7,14.72,1094000.0,11.8356,11.8678,11.8195,11.8356,1094000.0
2008-09-05 15:30:00,14.72,14.74,14.68,14.72,2580000.0,11.8356,11.8517,11.8034,11.8356,2580000.0
2008-09-08 09:30:00,15.0,15.04,14.72,14.79,1710000.0,12.0607,12.0929,11.8356,11.8919,1710000.0
2008-09-08 10:00:00,14.78,14.84,14.77,14.82,1145600.0,11.8838,11.9321,11.8758,11.916,1145600.0
2008-09-08 10:30:00,14.82,14.89,14.81,14.85,900800.0,11.916,11.9723,11.908,11.9401,900800.0
2008-09-08 11:00:00,14.84,14.94,14.72,14.83,666000.0,11.9321,12.0125,11.8356,11.9241,666000.0
2008-09-08 11:30:00,14.84,14.9,14.81,14.9,590800.0,11.9321,11.9803,11.908,11.9803,590800.0
2008-09-08 12:00:00,14.9,14.9,14.79,14.86,436800.0,11.9803,11.9803,11.8919,11.9482,436800.0
2008-09-08 12:30:00,14.86,14.95,14.85,14.9,392400.0,11.9482,12.0205,11.9401,11.9803,392400.0
2008-09-08 13:00:00,14.9,14.94,14.88,14.92,551600.0,11.9803,12.0125,11.9643,11.9964,551600.0
2008-09-08 13:30:00,14.92,14.94,14.84,14.85,448000.0,11.9964,12.0125,11.9321,11.9401,448000.0
2008-09-08 14:00:00,14.85,14.91,14.82,14.9,662400.0,11.9401,11.9884,11.916,11.9803,662400.0
2008-09-08 14:30:00,14.9,14.95,14.87,14.88,811600.0,11.9803,12.0205,11.9562,11.9643,811600.0
2008-09-08 15:00:00,14.88,15.01,14.83,15.0,1044000.0,11.9643,12.0688,11.9241,12.0607,1044000.0
2008-09-08 15:30:00,15.0,15.11,14.99,15.11,2113600.0,12.0607,12.1492,12.0527,12.1492,2113600.0
2008-09-09 09:30:00,15.08,15.36,14.87,15.34,1033600.0,12.1251,12.3502,11.9562,12.3341,1033600.0
2008-09-09 10:00:00,15.35,15.35,15.26,15.27,675600.0,12.3422,12.3422,12.2698,12.2778,675600.0
2008-09-09 10:30:00,15.27,15.27,15.19,15.23,767600.0,12.2778,12.2778,12.2135,12.2457,767600.0
2008-09-09 11:00:00,15.22,15.3,15.2,15.3,795200.0,12.2376,12.302,12.2215,12.302,795200.0
2008-09-09 11:30:00,15.31,15.38,15.28,15.32,717600.0,12.31,12.3663,12.2859,12.318,717600.0
2008-09-09 12:00:00,15.31,15.37,15.28,15.34,496400.0,12.31,12.3582,12.2859,12.3341,496400.0
2008-09-09 12:30:00,15.34,15.38,15.29,15.37,511200.0,12.3341,12.3663,12.2939,12.3582,511200.0
2008-09-09 13:00:00,15.37,15.39,15.31,15.31,500400.0,12.3582,12.3743,12.31,12.31,500400.0
2008-09-09 13:30:00,15.33,15.34,15.25,15.26,608400.0,12.3261,12.3341,12.2618,12.2698,608400.0
2008-09-09 14:00:00,15.27,15.31,15.21,15.3,768400.0,12.2778,12.31,12.2296,12.302,768400.0
2008-09-09 14:30:00,15.3,15.34,15.23,15.29,795200.0,12.302,12.3341,12.2457,12.2939,795200.0
2008-09-09 15:00:00,15.3,15.34,15.27,15.33,1107600.0,12.302,12.3341,12.2778,12.3261,1107600.0
2008-09-09 15:30:00,15.33,15.34,15.04,15.08,4275200.0,12.3261,12.3341,12.0929,12.1251,4275200.0
2008-09-10 09:30:00,14.97,15.2,14.95,15.0,1566800.0,12.0366,12.2215,12.0205,12.0607,1566800.0
2008-09-10 10:00:00,15.0,15.07,14.91,14.97,854000.0,12.0607,12.117,11.9884,12.0366,854000.0
2008-09-10 10:30:00,14.98,15.03,14.83,14.85,1530000.0,12.0447,12.0849,11.9241,11.9401,1530000.0
2008-09-10 11:00:00,14.85,14.85,14.78,14.83,1324800.0,11.9401,11.9401,11.8838,11.9241,1324800.0
2008-09-10 11:30:00,14.82,14.94,14.82,14.93,855600.0,11.916,12.0125,11.916,12.0045,855600.0
2008-09-10 12:00:00,14.93,14.98,14.92,14.97,597600.0,12.0045,12.0447,11.9964,12.0366,597600.0
2008-09-10 12:30:00,14.97,15.02,14.94,14.99,617600.0,12.0366,12.0768,12.0125,12.0527,617600.0
2008-09-10 13:00:00,14.98,15.01,14.96,14.99,603600.0,12.0447,12.0688,12.0286,12.0527,603600.0
2008-09-10 13:30:00,14.99,15.01,14.94,14.98,1118800.0,12.0527,12.0688,12.0125,12.0447,1118800.0
2008-09-10 14:00:00,14.98,15.1,14.97,15.06,838000.0,12.0447,12.1411,12.0366,12.109,838000.0
2008-09-10 14:30:00,15.06,15.09,15.02,15.04,576400.0,12.109,12.1331,12.0768,12.0929,576400.0
2008-09-10 15:00:00,15.04,15.09,15.01,15.05,884800.0,12.0929,12.1331,12.0688,12.1009,884800.0
2008-09-10 15:30:00,15.05,15.07,14.94,14.97,2273600.0,12.1009,12.117,12.0125,12.0366,2273600.0
2008-09-11 09:30:00,14.81,14.9,14.73,14.76,1179200.0,11.908,11.9803,11.8436,11.8678,1179200.0
2008-09-11 10:00:00,14.76,14.93,14.76,14.82,875200.0,11.8678,12.0045,11.8678,11.916,875200.0
2008-09-11 10:30:00,14.82,15.02,14.81,14.98,842400.0,11.916,12.0768,11.908,12.0447,842400.0
2008-09-11 11:00:00,14.98,15.05,14.9,14.94,587600.0,12.0447,12.1009,11.9803,12.0125,587600.0
2008-09-11 11:30:00,14.94,15.08,14.94,15.01,808400.0,12.0125,12.1251,12.0125,12.0688,808400.0
2008-09-11 12:00:00,15.02,15.1,15.0,15.01,920400.0,12.0768,12.1411,12.0607,12.0688,920400.0
2008-09-11 12:30:00,15.0,15.07,14.97,15.03,906400.0,12.0607,12.117,12.0366,12.0849,906400.0
2008-09-11 13:00:00,15.03,15.04,14.97,15.03,572000.0,12.0849,12.0929,12.0366,12.0849,572000.0
2008-09-11 13:30:00,15.03,15.11,15.02,15.09,842000.0,12.0849,12.1492,12.0768,12.1331,842000.0
2008-09-11 14:00:00,15.09,15.19,15.07,15.19,1162800.0,12.1331,12.2135,12.117,12.2135,1162800.0
2008-09-11 14:30:00,15.19,15.19,15.11,15.12,937200.0,12.2135,12.2135,12.1492,12.1572,937200.0
2008-09-11 15:00:00,15.12,15.19,15.08,15.09,1092400.0,12.1572,12.2135,12.1251,12.1331,1092400.0
2008-09-11 15:30:00,15.09,15.26,15.06,15.24,1996400.0,12.1331,12.2698,12.109,12.2537,1996400.0
2008-09-12 09:30:00,15.18,15.21,15.0,15.12,1320800.0,12.2055,12.2296,12.0607,12.1572,1320800.0
2008-09-12 10:00:00,15.12,15.24,15.07,15.15,665200.0,12.1572,12.2537,12.117,12.1813,665200.0
2008-09-12 10:30:00,15.15,15.3,15.12,15.3,808000.0,12.1813,12.302,12.1572,12.302,808000.0
2008-09-12 11:00:00,15.3,15.45,15.28,15.39,829200.0,12.302,12.4226,12.2859,12.3743,829200.0
2008-09-12 11:30:00,15.39,15.52,15.33,15.44,1429200.0,12.3743,12.4788,12.3261,12.4145,1429200.0
2008-09-12 12:00:00,15.45,15.52,15.42,15.49,956000.0,12.4226,12.4788,12.3984,12.4547,956000.0
2008-09-12 12:30:00,15.48,15.5,15.3,15.3,682400.0,12.4467,12.4628,12.302,12.302,682400.0
2008-09-12 13:00:00,15.3,15.37,15.27,15.36,632000.0,12.302,12.3582,12.2778,12.3502,632000.0
2008-09-12 13:30:00,15.35,15.42,15.3,15.38,534400.0,12.3422,12.3984,12.302,12.3663,534400.0
2008-09-12 14:00:00,15.38,15.39,15.29,15.33,596000.0,12.3663,12.3743,12.2939,12.3261,596000.0
2008-09-12 14:30:00,15.33,15.45,15.31,15.43,880000.0,12.3261,12.4226,12.31,12.4065,880000.0
2008-09-12 15:00:00,15.43,15.44,15.34,15.37,1240800.0,12.4065,12.4145,12.3341,12.3582,1240800.0
2008-09-12 15:30:00,15.38,15.48,15.31,15.47,1950000.0,12.3663,12.4467,12.31,12.4386,1950000.0
2008-09-15 09:30:00,15.11,15.37,14.76,15.32,1388000.0,12.1492,12.3582,11.8678,12.318,1388000.0
2008-09-15 10:00:00,15.31,15.46,15.29,15.46,970800.0,12.31,12.4306,12.2939,12.4306,970800.0
2008-09-15 10:30:00,15.46,15.67,15.4,15.65,1268800.0,12.4306,12.5995,12.3824,12.5834,1268800.0
2008-09-15 11:00:00,15.65,15.65,15.37,15.38,881600.0,12.5834,12.5834,12.3582,12.3663,881600.0
2008-09-15 11:30:00,15.39,15.45,15.37,15.44,1023200.0,12.3743,12.4226,12.3582,12.4145,1023200.0
2008-09-15 12:00:00,15.44,15.62,15.42,15.56,817600.0,12.4145,12.5592,12.3984,12.511,817600.0
2008-09-15 12:30:00,15.56,15.62,15.52,15.58,726800.0,12.511,12.5592,12.4788,12.5271,726800.0
2008-09-15 13:00:00,15.58,15.6,15.49,15.49,590800.0,12.5271,12.5432,12.4547,12.4547,590800.0
2008-09-15 13:30:00,15.49,15.49,15.36,15.4,509600.0,12.4547,12.4547,12.3502,12.3824,509600.0
2008-09-15 14:00:00,15.4,15.49,15.38,15.46,792000.0,12.3824,12.4547,12.3663,12.4306,792000.0
2008-09-15 14:30:00,15.46,15.46,15.3,15.33,842800.0,12.4306,12.4306,12.302,12.3261,842800.0
2008-09-15 15:00:00,15.33,15.34,15.15,15.18,1216400.0,12.3261,12.3341,12.1813,12.2055,1216400.0
2008-09-15 15:30:00,15.18,15.26,15.07,15.15,2305600.0,12.2055,12.2698,12.117,12.1813,2305600.0
2008-09-16 09:30:00,14.78,15.12,14.76,14.96,1113200.0,11.8838,12.1572,11.8678,12.0286,1113200.0
2008-09-16 10:00:00,14.96,15.2,14.96,15.19,999600.0,12.0286,12.2215,12.0286,12.2135,999600.0
2008-09-16 10:30:00,15.18,15.48,15.17,15.36,1154800.0,12.2055,12.4467,12.1974,12.3502,1154800.0
2008-09-16 11:00:00,15.36,15.4,15.19,15.26,963600.0,12.3502,12.3824,12.2135,12.2698,963600.0
2008-09-16 11:30:00,15.25,15.37,15.24,15.31,604400.0,12.2618,12.3582,12.2537,12.31,604400.0
2008-09-16 12:00:00,15.31,15.38,15.22,15.36,762000.0,12.31,12.3663,12.2376,12.3502,762000.0
2008-09-16 12:30:00,15.36,15.43,15.33,15.37,619600.0,12.3502,12.4065,12.3261,12.3582,619600.0
2008-09-16 13:00:00,15.37,15.49,15.36,15.46,468800.0,12.3582,12.4547,12.3502,12.4306,468800.0
2008-09-16 13:30:00,15.46,15.46,15.22,15.24,692800.0,12.4306,12.4306,12.2376,12.2537,692800.0
2008-09-16 14:00:00,15.24,15.29,14.93,15.11,1349200.0,12.2537,12.2939,12.0045,12.1492,1349200.0
2008-09-16 14:30:00,15.11,15.39,15.08,15.23,1277600.0,12.1492,12.3743,12.1251,12.2457,1277600.0
2008-09-16 15:00:00,15.23,15.28,15.12,15.12,1293600.0,12.2457,12.2859,12.1572,12.1572,1293600.0
2008-09-16 15:30:00,15.12,15.3,15.11,15.27,2331200.0,12.1572,12.302,12.1492,12.2778,2331200.0
2008-09-17 09:30:00,15.07,15.1,14.68,15.02,2012800.0,12.117,12.1411,11.8034,12.0768,2012800.0
2008-09-17 10:00:00,15.02,15.06,14.95,14.98,1326400.0,12.0768,12.109,12.0205,12.0447,1326400.0
2008-09-17 10:30:00,14.99,15.16,14.91,15.05,1322000.0,12.0527,12.1894,11.9884,12.1009,1322000.0
2008-09-17 11:00:00,15.05,15.15,15.02,15.08,990400.0,12.1009,12.1813,12.0768,12.1251,990400.0
2008-09-17 11:30:00,15.08,15.24,15.07,15.21,1404800.0,12.1251,12.2537,12.117,12.2296,1404800.0
2008-09-17 12:00:00,15.21,15.22,15.03,15.04,1375200.0,12.2296,12.2376,12.0849,12.0929,1375200.0
2008-09-17 12:30:00,15.04,15.29,15.04,15.19,936000.0,12.0929,12.2939,12.0929,12.2135,936000.0
2008-09-17 13:00:00,15.18,15.27,15.09,15.1,688400.0,12.2055,12.2778,12.1331,12.1411,688400.0
2008-09-17 13:30:00,15.1,15.1,14.96,15.02,977600.0,12.1411,12.1411,12.0286,12.0768,977600.0
2008-09-17 14:00:00,15.01,15.22,14.99,15.22,810400.0,12.0688,12.2376,12.0527,12.2376,810400.0
2008-09-17 14:30:00,15.22,15.34,15.16,15.23,1320800.0,12.2376,12.3341,12.1894,12.2457,1320800.0
2008-09-17 15:00:00,15.23,15.26,15.04,15.05,1434000.0,12.2457,12.2698,12.0929,12.1009,1434000.0
2008-09-17 15:30:00,15.04,15.05,14.86,14.91,3722400.0,12.0929,12.1009,11.9482,11.9884,3722400.0
2008-09-18 09:30:00,15.06,15.06,14.69,14.88,1604000.0,12.109,12.109,11.8115,11.9643,1604000.0
2008-09-18 10:00:00,14.88,15.25,14.81,15.19,2408000.0,11.9643,12.2618,11.908,12.2135,2408000.0
2008-09-18 10:30:00,15.19,15.38,15.16,15.28,3851200.0,12.2135,12.3663,12.1894,12.2859,3851200.0
2008-09-18 11:00:00,15.28,15.54,15.27,15.46,4375200.0,12.2859,12.4949,12.2778,12.4306,4375200.0
2008-09-18 11:30:00,15.46,15.86,15.45,15.85,4468000.0,12.4306,12.7522,12.4226,12.7442,4468000.0
2008-09-18 12:00:00,15.85,15.91,15.73,15.83,3816800.0,12.7442,12.7924,12.6477,12.7281,3816800.0
2008-09-18 12:30:00,15.82,15.88,15.75,15.77,3985600.0,12.7201,12.7683,12.6638,12.6799,3985600.0
2008-09-18 13:00:00,15.77,15.81,15.68,15.75,3531600.0,12.6799,12.712,12.6075,12.6638,3531600.0
2008-09-18 13:30:00,15.75,15.86,15.73,15.82,2641200.0,12.6638,12.7522,12.6477,12.7201,2641200.0
2008-09-18 14:00:00,15.83,15.87,15.5,15.74,2902800.0,12.7281,12.7603,12.4628,12.6557,2902800.0
2008-09-18 14:30:00,15.74,15.86,15.71,15.8,2015200.0,12.6557,12.7522,12.6316,12.704,2015200.0
2008-09-18 15:00:00,15.8,16.35,15.78,16.33,4376000.0,12.704,13.1462,12.6879,13.1301,4376000.0
2008-09-18 15:30:00,16.33,16.5,15.85,16.2,8838400.0,13.1301,13.2668,12.7442,13.0256,8838400.0
2008-09-19 09:30:00,16.66,16.67,15.46,16.0,6053600.0,13.3955,13.4035,12.4306,12.8648,6053600.0
2008-09-19 10:00:00,16.0,16.06,15.75,15.86,3467600.0,12.8648,12.913,12.6638,12.7522,3467600.0
2008-09-19 10:30:00,15.88,15.96,15.7,15.9,2503600.0,12.7683,12.8326,12.6236,12.7844,2503600.0
2008-09-19 11:00:00,15.9,16.25,15.89,16.07,2358000.0,12.7844,13.0658,12.7763,12.9211,2358000.0
2008-09-19 11:30:00,16.07,16.09,15.94,15.99,1298400.0,12.9211,12.9372,12.8165,12.8567,1298400.0
2008-09-19 12:00:00,16.0,16.02,15.89,15.97,1090000.0,12.8648,12.8809,12.7763,12.8407,1090000.0
2008-09-19 12:30:00,15.97,16.07,15.9,16.07,1194000.0,12.8407,12.9211,12.7844,12.9211,1194000.0
2008-09-19 13:00:00,16.07,16.13,16.06,16.06,635200.0,12.9211,12.9693,12.913,12.913,635200.0
2008-09-19 13:30:00,16.06,16.06,15.93,15.97,946000.0,12.913,12.913,12.8085,12.8407,946000.0
2008-09-19 14:00:00,15.97,16.0,15.93,15.94,861600.0,12.8407,12.8648,12.8085,12.8165,861600.0
2008-09-19 14:30:00,15.94,16.12,15.88,15.9,1891600.0,12.8165,12.9613,12.7683,12.7844,1891600.0
2008-09-19 15:00:00,15.89,15.94,15.78,15.87,2069200.0,12.7763,12.8165,12.6879,12.7603,2069200.0
2008-09-19 15:30:00,15.88,15.97,15.81,15.94,2912000.0,12.7683,12.8407,12.712,12.8165,2912000.0
2008-09-22 09:30:00,16.3,16.45,15.88,15.95,1680800.0,13.106,13.2266,12.7683,12.8246,1680800.0
2008-09-22 10:00:00,15.96,16.12,15.9,16.0,1186400.0,12.8326,12.9613,12.7844,12.8648,1186400.0
2008-09-22 10:30:00,16.0,16.0,15.81,15.86,1060800.0,12.8648,12.8648,12.712,12.7522,1060800.0
2008-09-22 11:00:00,15.86,15.92,15.77,15.8,755600.0,12.7522,12.8005,12.6799,12.704,755600.0
2008-09-22 11:30:00,15.8,15.84,15.73,15.76,661200.0,12.704,12.7361,12.6477,12.6718,661200.0
2008-09-22 12:00:00,15.75,15.78,15.62,15.74,762400.0,12.6638,12.6879,12.5592,12.6557,762400.0
2008-09-22 12:30:00,15.75,15.76,15.63,15.72,649200.0,12.6638,12.6718,12.5673,12.6397,649200.0
2008-09-22 13:00:00,15.72,15.72,15.64,15.69,782400.0,12.6397,12.6397,12.5753,12.6155,782400.0
2008-09-22 13:30:00,15.69,15.81,15.61,15.81,899600.0,12.6155,12.712,12.5512,12.712,899600.0
2008-09-22 14:00:00,15.81,15.91,15.68,15.73,845600.0,12.712,12.7924,12.6075,12.6477,845600.0
2008-09-22 14:30:00,15.74,15.9,15.74,15.85,999200.0,12.6557,12.7844,12.6557,12.7442,999200.0
2008-09-22 15:00:00,15.85,15.94,15.77,15.8,1643600.0,12.7442,12.8165,12.6799,12.704,1643600.0
2008-09-22 15:30:00,15.8,16.06,15.74,15.78,3723600.0,12.704,12.913,12.6557,12.6879,3723600.0
2008-09-23 09:30:00,15.85,15.85,15.56,15.74,2668000.0,12.7442,12.7442,12.511,12.6557,2668000.0
2008-09-23 10:00:00,15.75,15.75,15.57,15.59,1278000.0,12.6638,12.6638,12.519,12.5351,1278000.0
2008-09-23 10:30:00,15.6,15.66,15.46,15.59,999600.0,12.5432,12.5914,12.4306,12.5351,999600.0
2008-09-23 11:00:00,15.58,15.59,15.47,15.5,1198800.0,12.5271,12.5351,12.4386,12.4628,1198800.0
2008-09-23 11:30:00,15.51,15.64,15.5,15.56,968400.0,12.4708,12.5753,12.4628,12.511,968400.0
2008-09-23 12:00:00,15.57,15.66,15.55,15.59,638000.0,12.519,12.5914,12.503,12.5351,638000.0
2008-09-23 12:30:00,15.59,15.61,15.53,15.53,736800.0,12.5351,12.5512,12.4869,12.4869,736800.0
2008-09-23 13:00:00,15.53,15.53,15.32,15.35,1320800.0,12.4869,12.4869,12.318,12.3422,1320800.0
2008-09-23 13:30:00,15.36,15.38,15.19,15.22,1362400.0,12.3502,12.3663,12.2135,12.2376,1362400.0
2008-09-23 14:00:00,15.22,15.4,15.21,15.4,850000.0,12.2376,12.3824,12.2296,12.3824,850000.0
2008-09-23 14:30:00,15.4,15.5,15.37,15.41,1506400.0,12.3824,12.4628,12.3582,12.3904,1506400.0
2008-09-23 15:00:00,15.42,15.48,15.38,15.42,1026000.0,12.3984,12.4467,12.3663,12.3984,1026000.0
2008-09-23 15:30:00,15.42,15.44,15.14,15.17,2366400.0,12.3984,12.4145,12.1733,12.1974,2366400.0
2008-09-24 09:30:00,15.21,15.26,14.76,15.1,1810800.0,12.2296,12.2698,11.8678,12.1411,1810800.0
2008-09-24 10:00:00,15.08,15.21,14.97,15.05,1194400.0,12.1251,12.2296,12.0366,12.1009,1194400.0
2008-09-24 10:30:00,15.05,15.22,15.02,15.17,1685600.0,12.1009,12.2376,12.0768,12.1974,1685600.0
2008-09-24 11:00:00,15.17,15.2,14.97,14.99,1554400.0,12.1974,12.2215,12.0366,12.0527,1554400.0
2008-09-24 11:30:00,14.99,15.06,14.89,15.03,840000.0,12.0527,12.109,11.9723,12.0849,840000.0
2008-09-24 12:00:00,15.03,15.05,14.83,14.85,842000.0,12.0849,12.1009,11.9241,11.9401,842000.0
2008-09-24 12:30:00,14.86,14.94,14.82,14.9,736400.0,11.9482,12.0125,11.916,11.9803,736400.0
2008-09-24 13:00:00,14.9,15.04,14.87,15.01,784400.0,11.9803,12.0929,11.9562,12.0688,784400.0
2008-09-24 13:30:00,15.01,15.02,14.9,14.94,716800.0,12.0688,12.0768,11.9803,12.0125,716800.0
2008-09-24 14:00:00,14.94,14.97,14.9,14.94,1106800.0,12.0125,12.0366,11.9803,12.0125,1106800.0
2008-09-24 14:30:00,14.95,15.02,14.88,14.9,1260800.0,12.0205,12.0768,11.9643,11.9803,1260800.0
2008-09-24 15:00:00,14.89,14.92,14.76,14.86,1438000.0,11.9723,11.9964,11.8678,11.9482,1438000.0
2008-09-24 15:30:00,14.87,14.92,14.71,14.85,2633200.0,11.9562,11.9964,11.8276,11.9401,2633200.0
2008-09-25 09:30:00,15.69,16.19,15.61,16.1,9312800.0,12.6155,13.0176,12.5512,12.9452,9312800.0
2008-09-25 10:00:00,16.09,16.17,16.0,16.13,4827200.0,12.9372,13.0015,12.8648,12.9693,4827200.0
2008-09-25 10:30:00,16.14,16.2,15.98,16.07,4698800.0,12.9774,13.0256,12.8487,12.9211,4698800.0
2008-09-25 11:00:00,16.08,16.18,16.05,16.14,2374000.0,12.9291,13.0095,12.905,12.9774,2374000.0
2008-09-25 11:30:00,16.14,16.25,16.06,16.23,2210000.0,12.9774,13.0658,12.913,13.0497,2210000.0
2008-09-25 12:00:00,16.23,16.41,16.23,16.33,3994800.0,13.0497,13.1944,13.0497,13.1301,3994800.0
2008-09-25 12:30:00,16.32,16.44,16.28,16.39,2527200.0,13.1221,13.2186,13.0899,13.1784,2527200.0
2008-09-25 13:00:00,16.39,16.43,16.29,16.31,1903200.0,13.1784,13.2105,13.098,13.114,1903200.0
2008-09-25 13:30:00,16.31,16.45,16.25,16.3,1788800.0,13.114,13.2266,13.0658,13.106,1788800.0
2008-09-25 14:00:00,16.3,16.36,16.19,16.27,1746000.0,13.106,13.1542,13.0176,13.0819,1746000.0
2008-09-25 14:30:00,16.26,16.4,16.25,16.32,2643200.0,13.0738,13.1864,13.0658,13.1221,2643200.0
2008-09-25 15:00:00,16.32,16.33,16.18,16.22,2389600.0,13.1221,13.1301,13.0095,13.0417,2389600.0
2008-09-25 15:30:00,16.22,16.29,16.16,16.27,3973600.0,13.0417,13.098,12.9934,13.0819,3973600.0
2008-09-26 09:30:00,16.06,16.5,16.0,16.43,3412800.0,12.913,13.2668,12.8648,13.2105,3412800.0
2008-09-26 10:00:00,16.43,16.61,16.38,16.39,3352800.0,13.2105,13.3553,13.1703,13.1784,3352800.0
2008-09-26 10:30:00,16.39,16.58,16.37,16.47,2174000.0,13.1784,13.3311,13.1623,13.2427,2174000.0
2008-09-26 11:00:00,16.48,16.55,16.39,16.5,1775600.0,13.2507,13.307,13.1784,13.2668,1775600.0
2008-09-26 11:30:00,16.5,16.51,16.33,16.36,1603200.0,13.2668,13.2749,13.1301,13.1542,1603200.0
2008-09-26 12:00:00,16.36,16.5,16.31,16.4,1402000.0,13.1542,13.2668,13.114,13.1864,1402000.0
2008-09-26 12:30:00,16.41,16.54,16.4,16.53,1255600.0,13.1944,13.299,13.1864,13.2909,1255600.0
2008-09-26 13:00:00,16.53,16.62,16.53,16.61,1250800.0,13.2909,13.3633,13.2909,13.3553,1250800.0
2008-09-26 13:30:00,16.61,16.66,16.54,16.55,1414400.0,13.3553,13.3955,13.299,13.307,1414400.0
2008-09-26 14:00:00,16.55,16.68,16.53,16.62,938800.0,13.307,13.4115,13.2909,13.3633,938800.0
2008-09-26 14:30:00,16.61,16.73,16.6,16.72,1430800.0,13.3553,13.4517,13.3472,13.4437,1430800.0
2008-09-26 15:00:00,16.72,16.85,16.7,16.82,3376800.0,13.4437,13.5482,13.4276,13.5241,3376800.0
2008-09-26 15:30:00,16.82,17.0,16.79,16.96,4687600.0,13.5241,13.6688,13.5,13.6367,4687600.0
2008-09-29 09:30:00,16.75,16.75,16.25,16.32,3063200.0,13.4678,13.4678,13.0658,13.1221,3063200.0
2008-09-29 10:00:00,16.32,16.54,16.3,16.5,2407200.0,13.1221,13.299,13.106,13.2668,2407200.0
2008-09-29 10:30:00,16.5,16.55,16.42,16.5,1935600.0,13.2668,13.307,13.2025,13.2668,1935600.0
2008-09-29 11:00:00,16.5,16.58,16.46,16.5,1715200.0,13.2668,13.3311,13.2347,13.2668,1715200.0
2008-09-29 11:30:00,16.5,16.56,16.38,16.55,1155200.0,13.2668,13.3151,13.1703,13.307,1155200.0
2008-09-29 12:00:00,16.54,16.62,16.54,16.6,1429600.0,13.299,13.3633,13.299,13.3472,1429600.0
2008-09-29 12:30:00,16.6,16.71,16.58,16.64,1466000.0,13.3472,13.4357,13.3311,13.3794,1466000.0
2008-09-29 13:00:00,16.64,16.84,16.62,16.81,2001200.0,13.3794,13.5402,13.3633,13.5161,2001200.0
2008-09-29 13:30:00,16.81,16.82,16.38,16.59,2609200.0,13.5161,13.5241,13.1703,13.3392,2609200.0
2008-09-29 14:00:00,16.57,16.74,16.45,16.5,2085600.0,13.3231,13.4598,13.2266,13.2668,2085600.0
2008-09-29 14:30:00,16.5,16.5,16.33,16.38,2227200.0,13.2668,13.2668,13.1301,13.1703,2227200.0
2008-09-29 15:00:00,16.38,16.45,16.16,16.23,2368400.0,13.1703,13.2266,12.9934,13.0497,2368400.0
2008-09-29 15:30:00,16.23,16.48,16.2,16.25,4061200.0,13.0497,13.2507,13.0256,13.0658,4061200.0
2008-09-30 09:30:00,16.48,16.55,16.24,16.44,2511600.0,13.2507,13.307,13.0578,13.2186,2511600.0
2008-09-30 10:00:00,16.45,16.62,16.38,16.45,1976400.0,13.2266,13.3633,13.1703,13.2266,1976400.0
2008-09-30 10:30:00,16.45,16.52,16.21,16.26,1446000.0,13.2266,13.2829,13.0336,13.0738,1446000.0
2008-09-30 11:00:00,16.26,16.34,16.25,16.33,1126000.0,13.0738,13.1382,13.0658,13.1301,1126000.0
2008-09-30 11:30:00,16.33,16.46,16.32,16.41,1115600.0,13.1301,13.2347,13.1221,13.1944,1115600.0
2008-09-30 12:00:00,16.41,16.42,16.34,16.37,875200.0,13.1944,13.2025,13.1382,13.1623,875200.0
2008-09-30 12:30:00,16.37,16.56,16.36,16.49,1277200.0,13.1623,13.3151,13.1542,13.2588,1277200.0
2008-09-30 13:00:00,16.48,16.5,16.38,16.5,1216400.0,13.2507,13.2668,13.1703,13.2668,1216400.0
2008-09-30 13:30:00,16.5,16.59,16.49,16.57,1192400.0,13.2668,13.3392,13.2588,13.3231,1192400.0
2008-09-30 14:00:00,16.56,16.73,16.54,16.71,1045600.0,13.3151,13.4517,13.299,13.4357,1045600.0
2008-09-30 14:30:00,16.71,16.74,16.63,16.66,842000.0,13.4357,13.4598,13.3713,13.3955,842000.0
2008-09-30 15:00:00,16.66,16.82,16.63,16.77,2012400.0,13.3955,13.5241,13.3713,13.4839,2012400.0
2008-09-30 15:30:00,16.76,16.86,16.64,16.73,2374400.0,13.4759,13.5563,13.3794,13.4517,2374400.0
2008-10-01 09:30:00,16.6,16.75,16.53,16.72,1227600.0,13.3472,13.4678,13.2909,13.4437,1227600.0
2008-10-01 10:00:00,16.72,16.75,16.59,16.59,1538400.0,13.4437,13.4678,13.3392,13.3392,1538400.0
2008-10-01 10:30:00,16.59,16.64,16.43,16.58,1103600.0,13.3392,13.3794,13.2105,13.3311,1103600.0
2008-10-01 11:00:00,16.58,16.62,16.47,16.57,647200.0,13.3311,13.3633,13.2427,13.3231,647200.0
2008-10-01 11:30:00,16.59,16.63,16.48,16.5,650400.0,13.3392,13.3713,13.2507,13.2668,650400.0
2008-10-01 12:00:00,16.5,16.61,16.49,16.55,672400.0,13.2668,13.3553,13.2588,13.307,672400.0
2008-10-01 12:30:00,16.55,16.63,16.45,16.51,1006000.0,13.307,13.3713,13.2266,13.2749,1006000.0
2008-10-01 13:00:00,16.51,16.53,16.46,16.48,608400.0,13.2749,13.2909,13.2347,13.2507,608400.0
2008-10-01 13:30:00,16.48,16.57,16.36,16.42,1267600.0,13.2507,13.3231,13.1542,13.2025,1267600.0
2008-10-01 14:00:00,16.43,16.48,16.29,16.47,1153600.0,13.2105,13.2507,13.098,13.2427,1153600.0
2008-10-01 14:30:00,16.46,16.53,16.38,16.42,774800.0,13.2347,13.2909,13.1703,13.2025,774800.0
2008-10-01 15:00:00,16.42,16.5,16.4,16.49,862000.0,13.2025,13.2668,13.1864,13.2588,862000.0
2008-10-01 15:30:00,16.49,16.61,16.38,16.56,1935600.0,13.2588,13.3553,13.1703,13.3151,1935600.0
2008-10-02 09:30:00,16.28,16.5,16.25,16.38,1126000.0,13.0899,13.2668,13.0658,13.1703,1126000.0
2008-10-02 10:00:00,16.37,16.42,16.11,16.18,1930800.0,13.1623,13.2025,12.9532,13.0095,1930800.0
2008-10-02 10:30:00,16.18,16.24,16.07,16.17,2174000.0,13.0095,13.0578,12.9211,13.0015,2174000.0
2008-10-02 11:00:00,16.17,16.23,16.0,16.15,1542800.0,13.0015,13.0497,12.8648,12.9854,1542800.0
2008-10-02 11:30:00,16.15,16.27,16.06,16.23,1745200.0,12.9854,13.0819,12.913,13.0497,1745200.0
2008-10-02 12:00:00,16.22,16.25,16.12,16.17,1096800.0,13.0417,13.0658,12.9613,13.0015,1096800.0
2008-10-02 12:30:00,16.17,16.2,16.06,16.12,889200.0,13.0015,13.0256,12.913,12.9613,889200.0
2008-10-02 13:00:00,16.11,16.2,16.07,16.12,1111600.0,12.9532,13.0256,12.9211,12.9613,1111600.0
2008-10-02 13:30:00,16.12,16.2,16.02,16.15,1236800.0,12.9613,13.0256,12.8809,12.9854,1236800.0
2008-10-02 14:00:00,16.15,16.19,16.08,16.15,1011600.0,12.9854,13.0176,12.9291,12.9854,1011600.0
2008-10-02 14:30:00,16.15,16.17,16.02,16.04,1176400.0,12.9854,13.0015,12.8809,12.897,1176400.0
2008-10-02 15:00:00,16.02,16.05,15.91,15.94,1543200.0,12.8809,12.905,12.7924,12.8165,1543200.0
2008-10-02 15:30:00,15.94,16.0,15.9,15.95,3114000.0,12.8165,12.8648,12.7844,12.8246,3114000.0
2008-10-03 09:30:00,16.1,16.5,16.1,16.29,2621200.0,12.9452,13.2668,12.9452,13.098,2621200.0
2008-10-03 10:00:00,16.3,16.39,16.23,16.37,1112800.0,13.106,13.1784,13.0497,13.1623,1112800.0
2008-10-03 10:30:00,16.38,16.4,16.2,16.36,810400.0,13.1703,13.1864,13.0256,13.1542,810400.0
2008-10-03 11:00:00,16.36,16.48,16.29,16.3,581200.0,13.1542,13.2507,13.098,13.106,581200.0
2008-10-03 11:30:00,16.31,16.37,16.21,16.28,683200.0,13.114,13.1623,13.0336,13.0899,683200.0
2008-10-03 12:00:00,16.27,16.28,16.11,16.23,710000.0,13.0819,13.0899,12.9532,13.0497,710000.0
2008-10-03 12:30:00,16.23,16.34,16.2,16.34,544000.0,13.0497,13.1382,13.0256,13.1382,544000.0
2008-10-03 13:00:00,16.34,16.38,16.11,16.24,1134400.0,13.1382,13.1703,12.9532,13.0578,1134400.0
2008-10-03 13:30:00,16.24,16.28,15.99,16.09,1272400.0,13.0578,13.0899,12.8567,12.9372,1272400.0
2008-10-03 14:00:00,16.11,16.15,15.89,15.94,841600.0,12.9532,12.9854,12.7763,12.8165,841600.0
2008-10-03 14:30:00,15.94,16.08,15.9,16.08,1038800.0,12.8165,12.9291,12.7844,12.9291,1038800.0
2008-10-03 15:00:00,16.08,16.15,15.97,16.02,1618400.0,12.9291,12.9854,12.8407,12.8809,1618400.0
2008-10-03 15:30:00,16.02,16.09,15.85,15.87,2272800.0,12.8809,12.9372,12.7442,12.7603,2272800.0
2008-10-06 09:30:00,15.5,15.75,15.28,15.54,2561200.0,12.4628,12.6638,12.2859,12.4949,2561200.0
2008-10-06 10:00:00,15.53,15.64,15.45,15.46,1920000.0,12.4869,12.5753,12.4226,12.4306,1920000.0
2008-10-06 10:30:00,15.47,15.5,15.28,15.35,2176800.0,12.4386,12.4628,12.2859,12.3422,2176800.0
2008-10-06 11:00:00,15.35,15.45,15.21,15.29,2412000.0,12.3422,12.4226,12.2296,12.2939,2412000.0
2008-10-06 11:30:00,15.29,15.3,15.08,15.11,1424800.0,12.2939,12.302,12.1251,12.1492,1424800.0
2008-10-06 12:00:00,15.11,15.16,15.01,15.1,1744400.0,12.1492,12.1894,12.0688,12.1411,1744400.0
2008-10-06 12:30:00,15.1,15.14,14.84,14.86,1790800.0,12.1411,12.1733,11.9321,11.9482,1790800.0
2008-10-06 13:00:00,14.85,14.9,14.55,14.66,2777600.0,11.9401,11.9803,11.6989,11.7874,2777600.0
2008-10-06 13:30:00,14.66,14.71,14.44,14.5,2426000.0,11.7874,11.8276,11.6105,11.6587,2426000.0
2008-10-06 14:00:00,14.49,14.61,14.36,14.51,2790400.0,11.6507,11.7472,11.5461,11.6668,2790400.0
2008-10-06 14:30:00,14.51,14.71,14.49,14.64,2349600.0,11.6668,11.8276,11.6507,11.7713,2349600.0
2008-10-06 15:00:00,14.65,15.25,14.57,15.2,3220000.0,11.7793,12.2618,11.715,12.2215,3220000.0
2008-10-06 15:30:00,15.2,15.36,14.9,15.31,4009200.0,12.2215,12.3502,11.9803,12.31,4009200.0
2008-10-07 09:30:00,15.49,15.49,15.0,15.03,1625600.0,12.4547,12.4547,12.0607,12.0849,1625600.0
2008-10-07 10:00:00,15.04,15.24,14.96,15.15,1602000.0,12.0929,12.2537,12.0286,12.1813,1602000.0
2008-10-07 10:30:00,15.16,15.29,14.96,14.98,1060800.0,12.1894,12.2939,12.0286,12.0447,1060800.0
2008-10-07 11:00:00,14.99,15.02,14.74,14.82,833600.0,12.0527,12.0768,11.8517,11.916,833600.0
2008-10-07 11:30:00,14.82,15.11,14.81,15.07,874400.0,11.916,12.1492,11.908,12.117,874400.0
2008-10-07 12:00:00,15.08,15.08,14.91,14.96,568800.0,12.1251,12.1251,11.9884,12.0286,568800.0
2008-10-07 12:30:00,14.96,14.97,14.82,14.92,678400.0,12.0286,12.0366,11.916,11.9964,678400.0
2008-10-07 13:00:00,14.94,15.1,14.8,14.82,1051600.0,12.0125,12.1411,11.8999,11.916,1051600.0
2008-10-07 13:30:00,14.82,14.89,14.67,14.71,1189600.0,11.916,11.9723,11.7954,11.8276,1189600.0
2008-10-07 14:00:00,14.7,14.84,14.59,14.79,1385200.0,11.8195,11.9321,11.7311,11.8919,1385200.0
2008-10-07 14:30:00,14.8,14.91,14.66,14.67,945200.0,11.8999,11.9884,11.7874,11.7954,945200.0
2008-10-07 15:00:00,14.68,14.8,14.53,14.71,1400800.0,11.8034,11.8999,11.6828,11.8276,1400800.0
2008-10-07 15:30:00,14.72,14.74,14.47,14.49,3037600.0,11.8356,11.8517,11.6346,11.6507,3037600.0
2008-10-08 09:30:00,14.26,14.72,14.11,14.5,2469200.0,11.4657,11.8356,11.3451,11.6587,2469200.0
2008-10-08 10:00:00,14.49,14.59,14.16,14.22,3237200.0,11.6507,11.7311,11.3853,11.4336,3237200.0
2008-10-08 10:30:00,14.22,14.26,13.79,13.95,2926800.0,11.4336,11.4657,11.0878,11.2165,2926800.0
2008-10-08 11:00:00,13.94,14.18,13.8,14.11,1748400.0,11.2084,11.4014,11.0959,11.3451,1748400.0
2008-10-08 11:30:00,14.11,14.12,13.88,13.99,1667600.0,11.3451,11.3532,11.1602,11.2486,1667600.0
2008-10-08 12:00:00,13.99,14.02,13.81,13.84,1759200.0,11.2486,11.2728,11.1039,11.128,1759200.0
2008-10-08 12:30:00,13.83,13.97,13.81,13.88,1427200.0,11.12,11.2326,11.1039,11.1602,1427200.0
2008-10-08 13:00:00,13.87,14.06,13.87,13.91,1835600.0,11.1522,11.3049,11.1522,11.1843,1835600.0
2008-10-08 13:30:00,13.91,14.08,13.88,14.01,2344000.0,11.1843,11.321,11.1602,11.2647,2344000.0
2008-10-08 14:00:00,14.01,14.1,13.92,13.99,2593200.0,11.2647,11.3371,11.1924,11.2486,2593200.0
2008-10-08 14:30:00,13.99,14.04,13.95,13.96,4178800.0,11.2486,11.2889,11.2165,11.2245,4178800.0
2008-10-08 15:00:00,13.96,14.14,13.95,14.0,4117600.0,11.2245,11.3693,11.2165,11.2567,4117600.0
2008-10-08 15:30:00,14.01,14.15,13.89,13.93,5446800.0,11.2647,11.3773,11.1682,11.2004,5446800.0
2008-10-09 09:30:00,14.22,14.22,13.78,14.07,1817600.0,11.4336,11.4336,11.0798,11.313,1817600.0
2008-10-09 10:00:00,14.07,14.17,13.9,13.94,1668800.0,11.313,11.3934,11.1763,11.2084,1668800.0
2008-10-09 10:30:00,13.94,14.17,13.94,14.06,1655200.0,11.2084,11.3934,11.2084,11.3049,1655200.0
2008-10-09 11:00:00,14.05,14.12,13.97,14.1,2158800.0,11.2969,11.3532,11.2326,11.3371,2158800.0
2008-10-09 11:30:00,14.11,14.24,14.07,14.11,1308400.0,11.3451,11.4497,11.313,11.3451,1308400.0
2008-10-09 12:00:00,14.11,14.17,13.97,13.98,2084400.0,11.3451,11.3934,11.2326,11.2406,2084400.0
2008-10-09 12:30:00,13.99,14.05,13.94,14.0,852800.0,11.2486,11.2969,11.2084,11.2567,852800.0
2008-10-09 13:00:00,13.99,14.2,13.97,14.16,1085200.0,11.2486,11.4175,11.2326,11.3853,1085200.0
2008-10-09 13:30:00,14.16,14.18,13.98,14.04,977600.0,11.3853,11.4014,11.2406,11.2889,977600.0
2008-10-09 14:00:00,14.05,14.11,13.86,13.88,894000.0,11.2969,11.3451,11.1441,11.1602,894000.0
2008-10-09 14:30:00,13.88,13.92,13.83,13.88,1750800.0,11.1602,11.1924,11.12,11.1602,1750800.0
2008-10-09 15:00:00,13.88,13.9,13.46,13.47,2405600.0,11.1602,11.1763,10.8225,10.8305,2405600.0
2008-10-09 15:30:00,13.49,13.57,13.22,13.38,3804400.0,10.8466,10.9109,10.6295,10.7582,3804400.0
2008-10-10 09:30:00,12.59,13.0,12.26,12.49,5036800.0,10.123,10.4526,9.8576,10.0426,5036800.0
2008-10-10 10:00:00,12.47,12.97,12.41,12.88,3790000.0,10.0265,10.4285,9.9783,10.3562,3790000.0
2008-10-10 10:30:00,12.89,12.99,12.74,12.78,2317200.0,10.3642,10.4446,10.2436,10.2757,2317200.0
2008-10-10 11:00:00,12.78,12.89,12.51,12.73,1754800.0,10.2757,10.3642,10.0587,10.2355,1754800.0
2008-10-10 11:30:00,12.74,12.76,12.38,12.47,1879600.0,10.2436,10.2597,9.9541,10.0265,1879600.0
2008-10-10 12:00:00,12.47,12.76,12.43,12.58,1551600.0,10.0265,10.2597,9.9943,10.1149,1551600.0
2008-10-10 12:30:00,12.57,12.8,12.52,12.64,1289600.0,10.1069,10.2918,10.0667,10.1632,1289600.0
2008-10-10 13:00:00,12.64,12.66,12.44,12.51,1112400.0,10.1632,10.1793,10.0024,10.0587,1112400.0
2008-10-10 13:30:00,12.51,12.53,12.28,12.45,1709200.0,10.0587,10.0747,9.8737,10.0104,1709200.0
2008-10-10 14:00:00,12.46,12.74,12.33,12.43,1667600.0,10.0185,10.2436,9.9139,9.9943,1667600.0
2008-10-10 14:30:00,12.43,12.72,12.43,12.61,1714400.0,9.9943,10.2275,9.9943,10.1391,1714400.0
2008-10-10 15:00:00,12.6,13.74,12.55,13.7,3963200.0,10.131,11.0476,10.0908,11.0155,3963200.0
2008-10-10 15:30:00,13.71,14.48,13.62,13.76,7377200.0,11.0235,11.6426,10.9512,11.0637,7377200.0
2008-10-13 09:30:00,13.92,13.92,13.58,13.83,2524400.0,11.1924,11.1924,10.919,11.12,2524400.0
2008-10-13 10:00:00,13.83,13.91,13.57,13.71,2070400.0,11.12,11.1843,10.9109,11.0235,2070400.0
2008-10-13 10:30:00,13.71,14.08,13.64,13.95,1742800.0,11.0235,11.321,10.9672,11.2165,1742800.0
2008-10-13 11:00:00,13.94,14.0,13.85,13.9,1392400.0,11.2084,11.2567,11.1361,11.1763,1392400.0
2008-10-13 11:30:00,13.91,13.96,13.85,13.88,1435600.0,11.1843,11.2245,11.1361,11.1602,1435600.0
2008-10-13 12:00:00,13.87,13.97,13.8,13.94,994000.0,11.1522,11.2326,11.0959,11.2084,994000.0
2008-10-13 12:30:00,13.94,13.97,13.92,13.94,901600.0,11.2084,11.2326,11.1924,11.2084,901600.0
2008-10-13 13:00:00,13.94,13.99,13.93,13.95,1210000.0,11.2084,11.2486,11.2004,11.2165,1210000.0
2008-10-13 13:30:00,13.95,13.99,13.91,13.96,1443600.0,11.2165,11.2486,11.1843,11.2245,1443600.0
2008-10-13 14:00:00,13.95,14.02,13.9,13.95,1594000.0,11.2165,11.2728,11.1763,11.2165,1594000.0
2008-10-13 14:30:00,13.95,13.97,13.88,13.9,2349600.0,11.2165,11.2326,11.1602,11.1763,2349600.0
2008-10-13 15:00:00,13.9,14.0,13.88,13.97,2358000.0,11.1763,11.2567,11.1602,11.2326,2358000.0
2008-10-13 15:30:00,13.97,14.09,13.86,14.06,3248400.0,11.2326,11.3291,11.1441,11.3049,3248400.0
2008-10-14 09:30:00,14.52,14.79,14.49,14.68,3988400.0,11.6748,11.8919,11.6507,11.8034,3988400.0
2008-10-14 10:00:00,14.68,14.88,14.64,14.64,3976800.0,11.8034,11.9643,11.7713,11.7713,3976800.0
2008-10-14 10:30:00,14.65,14.69,14.49,14.67,2870000.0,11.7793,11.8115,11.6507,11.7954,2870000.0
2008-10-14 11:00:00,14.68,14.73,14.51,14.66,2140000.0,11.8034,11.8436,11.6668,11.7874,2140000.0
2008-10-14 11:30:00,14.66,14.72,14.51,14.56,1568400.0,11.7874,11.8356,11.6668,11.707,1568400.0
2008-10-14 12:00:00,14.55,14.69,14.48,14.67,1788800.0,11.6989,11.8115,11.6426,11.7954,1788800.0
2008-10-14 12:30:00,14.66,14.72,14.56,14.61,863600.0,11.7874,11.8356,11.707,11.7472,863600.0
2008-10-14 13:00:00,14.61,14.68,14.55,14.63,1033200.0,11.7472,11.8034,11.6989,11.7632,1033200.0
2008-10-14 13:30:00,14.63,14.71,14.56,14.6,1413600.0,11.7632,11.8276,11.707,11.7391,1413600.0
2008-10-14 14:00:00,14.6,14.64,14.36,14.43,2582000.0,11.7391,11.7713,11.5461,11.6024,2582000.0
2008-10-14 14:30:00,14.45,14.46,14.07,14.12,1564000.0,11.6185,11.6266,11.313,11.3532,1564000.0
2008-10-14 15:00:00,14.12,14.32,14.07,14.28,2515600.0,11.3532,11.514,11.313,11.4818,2515600.0
2008-10-14 15:30:00,14.28,14.34,14.12,14.25,3574800.0,11.4818,11.5301,11.3532,11.4577,3574800.0
2008-10-15 09:30:00,14.01,14.13,13.55,13.56,2086800.0,11.2647,11.3612,10.8949,10.9029,2086800.0
2008-10-15 10:00:00,13.56,13.63,13.44,13.5,1904400.0,10.9029,10.9592,10.8064,10.8547,1904400.0
2008-10-15 10:30:00,13.5,13.63,13.47,13.52,1460800.0,10.8547,10.9592,10.8305,10.8707,1460800.0
2008-10-15 11:00:00,13.53,13.6,13.47,13.57,890800.0,10.8788,10.9351,10.8305,10.9109,890800.0
2008-10-15 11:30:00,13.57,13.63,13.44,13.51,1558400.0,10.9109,10.9592,10.8064,10.8627,1558400.0
2008-10-15 12:00:00,13.5,13.52,13.33,13.34,1457600.0,10.8547,10.8707,10.718,10.726,1457600.0
2008-10-15 12:30:00,13.35,13.44,13.33,13.36,854400.0,10.7341,10.8064,10.718,10.7421,854400.0
2008-10-15 13:00:00,13.36,13.48,13.29,13.31,1316800.0,10.7421,10.8386,10.6858,10.7019,1316800.0
2008-10-15 13:30:00,13.32,13.33,12.96,13.0,2485600.0,10.7099,10.718,10.4205,10.4526,2485600.0
2008-10-15 14:00:00,13.0,13.04,12.88,12.95,2370000.0,10.4526,10.4848,10.3562,10.4124,2370000.0
2008-10-15 14:30:00,12.94,13.04,12.89,12.89,2136800.0,10.4044,10.4848,10.3642,10.3642,2136800.0
2008-10-15 15:00:00,12.89,13.01,12.78,12.86,2908400.0,10.3642,10.4607,10.2757,10.3401,2908400.0
2008-10-15 15:30:00,12.86,12.88,12.55,12.59,5091600.0,10.3401,10.3562,10.0908,10.123,5091600.0
2008-10-16 09:30:00,13.16,13.25,12.76,13.15,2585600.0,10.5813,10.6537,10.2597,10.5732,2585600.0
2008-10-16 10:00:00,13.15,13.17,12.74,12.75,2534400.0,10.5732,10.5893,10.2436,10.2516,2534400.0
2008-10-16 10:30:00,12.74,12.82,12.6,12.6,1714400.0,10.2436,10.3079,10.131,10.131,1714400.0
2008-10-16 11:00:00,12.61,12.78,12.47,12.75,1700800.0,10.1391,10.2757,10.0265,10.2516,1700800.0
2008-10-16 11:30:00,12.75,13.12,12.74,13.0,1810000.0,10.2516,10.5491,10.2436,10.4526,1810000.0
2008-10-16 12:00:00,13.0,13.36,12.9,13.22,1434000.0,10.4526,10.7421,10.3722,10.6295,1434000.0
2008-10-16 12:30:00,13.23,13.35,13.17,13.24,1955600.0,10.6376,10.7341,10.5893,10.6456,1955600.0
2008-10-16 13:00:00,13.22,13.38,13.15,13.34,1712800.0,10.6295,10.7582,10.5732,10.726,1712800.0
2008-10-16 13:30:00,13.34,13.57,13.21,13.52,1668000.0,10.726,10.9109,10.6215,10.8707,1668000.0
2008-10-16 14:00:00,13.53,13.55,13.33,13.39,1575600.0,10.8788,10.8949,10.718,10.7662,1575600.0
2008-10-16 14:30:00,13.39,13.67,13.34,13.54,2398800.0,10.7662,10.9914,10.726,10.8868,2398800.0
2008-10-16 15:00:00,13.55,13.93,13.51,13.87,2805200.0,10.8949,11.2004,10.8627,11.1522,2805200.0
2008-10-16 15:30:00,13.88,14.05,13.8,14.02,4565600.0,11.1602,11.2969,11.0959,11.2728,4565600.0
2008-10-17 09:30:00,13.66,13.75,13.47,13.71,2626400.0,10.9833,11.0557,10.8305,11.0235,2626400.0
2008-10-17 10:00:00,13.71,13.95,13.56,13.65,1307200.0,11.0235,11.2165,10.9029,10.9753,1307200.0
2008-10-17 10:30:00,13.66,13.88,13.52,13.86,698000.0,10.9833,11.1602,10.8707,11.1441,698000.0
2008-10-17 11:00:00,13.87,14.03,13.85,13.96,1231200.0,11.1522,11.2808,11.1361,11.2245,1231200.0
2008-10-17 11:30:00,13.96,13.99,13.81,13.91,1446800.0,11.2245,11.2486,11.1039,11.1843,1446800.0
2008-10-17 12:00:00,13.9,14.03,13.9,14.01,843200.0,11.1763,11.2808,11.1763,11.2647,843200.0
2008-10-17 12:30:00,14.0,14.16,13.94,14.14,1103600.0,11.2567,11.3853,11.2084,11.3693,1103600.0
2008-10-17 13:00:00,14.15,14.31,14.06,14.31,1383600.0,11.3773,11.5059,11.3049,11.5059,1383600.0
2008-10-17 13:30:00,14.31,14.51,14.3,14.36,1757200.0,11.5059,11.6668,11.4979,11.5461,1757200.0
2008-10-17 14:00:00,14.36,14.46,14.28,14.34,1281200.0,11.5461,11.6266,11.4818,11.5301,1281200.0
2008-10-17 14:30:00,14.36,14.49,14.21,14.46,2112000.0,11.5461,11.6507,11.4255,11.6266,2112000.0
2008-10-17 15:00:00,14.46,14.55,14.26,14.37,2653600.0,11.6266,11.6989,11.4657,11.5542,2653600.0
2008-10-17 15:30:00,14.36,14.45,14.26,14.37,4476800.0,11.5461,11.6185,11.4657,11.5542,4476800.0
2008-10-20 09:30:00,14.57,14.65,14.22,14.42,2163200.0,11.715,11.7793,11.4336,11.5944,2163200.0
2008-10-20 10:00:00,14.44,14.54,14.44,14.49,1660000.0,11.6105,11.6909,11.6105,11.6507,1660000.0
2008-10-20 10:30:00,14.49,14.65,14.47,14.53,1368800.0,11.6507,11.7793,11.6346,11.6828,1368800.0
2008-10-20 11:00:00,14.53,14.54,14.4,14.43,1903600.0,11.6828,11.6909,11.5783,11.6024,1903600.0
2008-10-20 11:30:00,14.43,14.64,14.43,14.57,941200.0,11.6024,11.7713,11.6024,11.715,941200.0
2008-10-20 12:00:00,14.58,14.65,14.5,14.6,625600.0,11.723,11.7793,11.6587,11.7391,625600.0
2008-10-20 12:30:00,14.58,14.66,14.52,14.6,881600.0,11.723,11.7874,11.6748,11.7391,881600.0
2008-10-20 13:00:00,14.6,14.6,14.46,14.49,1249600.0,11.7391,11.7391,11.6266,11.6507,1249600.0
2008-10-20 13:30:00,14.49,14.65,14.49,14.63,1223600.0,11.6507,11.7793,11.6507,11.7632,1223600.0
2008-10-20 14:00:00,14.64,14.79,14.61,14.63,1381200.0,11.7713,11.8919,11.7472,11.7632,1381200.0
2008-10-20 14:30:00,14.63,14.78,14.58,14.77,1453600.0,11.7632,11.8838,11.723,11.8758,1453600.0
2008-10-20 15:00:00,14.77,14.86,14.69,14.79,2344000.0,11.8758,11.9482,11.8115,11.8919,2344000.0
2008-10-20 15:30:00,14.79,14.94,14.74,14.92,3466800.0,11.8919,12.0125,11.8517,11.9964,3466800.0
2008-10-21 09:30:00,14.75,14.93,14.63,14.76,1517600.0,11.8597,12.0045,11.7632,11.8678,1517600.0
2008-10-21 10:00:00,14.76,14.83,14.69,14.69,2078000.0,11.8678,11.9241,11.8115,11.8115,2078000.0
2008-10-21 10:30:00,14.69,14.8,14.62,14.71,990400.0,11.8115,11.8999,11.7552,11.8276,990400.0
2008-10-21 11:00:00,14.72,14.77,14.7,14.72,560000.0,11.8356,11.8758,11.8195,11.8356,560000.0
2008-10-21 11:30:00,14.72,14.76,14.47,14.48,1092000.0,11.8356,11.8678,11.6346,11.6426,1092000.0
2008-10-21 12:00:00,14.49,14.6,14.45,14.56,1127600.0,11.6507,11.7391,11.6185,11.707,1127600.0
2008-10-21 12:30:00,14.56,14.65,14.52,14.53,799600.0,11.707,11.7793,11.6748,11.6828,799600.0
2008-10-21 13:00:00,14.53,14.62,14.5,14.54,838800.0,11.6828,11.7552,11.6587,11.6909,838800.0
2008-10-21 13:30:00,14.53,14.65,14.52,14.57,680000.0,11.6828,11.7793,11.6748,11.715,680000.0
2008-10-21 14:00:00,14.57,14.7,14.55,14.7,1058000.0,11.715,11.8195,11.6989,11.8195,1058000.0
2008-10-21 14:30:00,14.7,14.71,14.59,14.62,1087200.0,11.8195,11.8276,11.7311,11.7552,1087200.0
2008-10-21 15:00:00,14.62,14.68,14.48,14.49,1748800.0,11.7552,11.8034,11.6426,11.6507,1748800.0
2008-10-21 15:30:00,14.49,14.51,14.18,14.28,3136000.0,11.6507,11.6668,11.4014,11.4818,3136000.0
2008-10-22 09:30:00,13.88,13.97,13.22,13.37,4958800.0,11.1602,11.2326,10.6295,10.7501,4958800.0
2008-10-22 10:00:00,13.36,13.46,13.18,13.39,2920400.0,10.7421,10.8225,10.5974,10.7662,2920400.0
2008-10-22 10:30:00,13.39,13.58,13.38,13.55,1961600.0,10.7662,10.919,10.7582,10.8949,1961600.0
2008-10-22 11:00:00,13.55,13.55,13.42,13.46,898800.0,10.8949,10.8949,10.7903,10.8225,898800.0
2008-10-22 11:30:00,13.46,13.6,13.45,13.56,1038400.0,10.8225,10.9351,10.8145,10.9029,1038400.0
2008-10-22 12:00:00,13.56,13.56,13.47,13.51,881600.0,10.9029,10.9029,10.8305,10.8627,881600.0
2008-10-22 12:30:00,13.51,13.53,13.45,13.51,852800.0,10.8627,10.8788,10.8145,10.8627,852800.0
2008-10-22 13:00:00,13.51,13.51,13.38,13.41,620400.0,10.8627,10.8627,10.7582,10.7823,620400.0
2008-10-22 13:30:00,13.41,13.43,13.37,13.42,1040800.0,10.7823,10.7984,10.7501,10.7903,1040800.0
2008-10-22 14:00:00,13.42,13.43,13.27,13.38,1089600.0,10.7903,10.7984,10.6697,10.7582,1089600.0
2008-10-22 14:30:00,13.38,13.39,13.16,13.22,1342400.0,10.7582,10.7662,10.5813,10.6295,1342400.0
2008-10-22 15:00:00,13.22,13.23,13.07,13.07,2004800.0,10.6295,10.6376,10.5089,10.5089,2004800.0
2008-10-22 15:30:00,13.08,13.18,12.75,13.14,4798000.0,10.517,10.5974,10.2516,10.5652,4798000.0
2008-10-23 09:30:00,13.21,13.21,12.51,12.63,2318400.0,10.6215,10.6215,10.0587,10.1551,2318400.0
2008-10-23 10:00:00,12.62,12.97,12.59,12.84,2348400.0,10.1471,10.4285,10.123,10.324,2348400.0
2008-10-23 10:30:00,12.84,13.29,12.83,13.27,1852000.0,10.324,10.6858,10.316,10.6697,1852000.0
2008-10-23 11:00:00,13.28,13.33,13.01,13.04,936400.0,10.6778,10.718,10.4607,10.4848,936400.0
2008-10-23 11:30:00,13.03,13.1,12.89,12.95,1392800.0,10.4768,10.533,10.3642,10.4124,1392800.0
2008-10-23 12:00:00,12.95,12.95,12.63,12.67,1556400.0,10.4124,10.4124,10.1551,10.1873,1556400.0
2008-10-23 12:30:00,12.67,12.7,12.51,12.53,1450800.0,10.1873,10.2114,10.0587,10.0747,1450800.0
2008-10-23 13:00:00,12.53,12.58,12.29,12.29,2357600.0,10.0747,10.1149,9.8818,9.8818,2357600.0
2008-10-23 13:30:00,12.29,12.43,12.23,12.37,1660800.0,9.8818,9.9943,9.8335,9.9461,1660800.0
2008-10-23 14:00:00,12.37,12.37,12.04,12.19,2229600.0,9.9461,9.9461,9.6808,9.8014,2229600.0
2008-10-23 14:30:00,12.2,12.33,12.07,12.2,2491600.0,9.8094,9.9139,9.7049,9.8094,2491600.0
2008-10-23 15:00:00,12.2,12.6,12.15,12.35,3432000.0,9.8094,10.131,9.7692,9.93,3432000.0
2008-10-23 15:30:00,12.35,12.82,12.3,12.7,4065200.0,9.93,10.3079,9.8898,10.2114,4065200.0
2008-10-24 09:30:00,11.9,12.55,11.81,12.26,2399200.0,9.5682,10.0908,9.4958,9.8576,2399200.0
2008-10-24 10:00:00,12.26,12.28,11.93,11.99,2229200.0,9.8576,9.8737,9.5923,9.6406,2229200.0
2008-10-24 10:30:00,11.99,12.15,11.96,12.11,2019200.0,9.6406,9.7692,9.6164,9.737,2019200.0
2008-10-24 11:00:00,12.1,12.22,12.01,12.22,1367600.0,9.729,9.8255,9.6566,9.8255,1367600.0
2008-10-24 11:30:00,12.24,12.37,12.17,12.24,1063200.0,9.8416,9.9461,9.7853,9.8416,1063200.0
2008-10-24 12:00:00,12.24,12.25,11.94,11.95,1660400.0,9.8416,9.8496,9.6003,9.6084,1660400.0
2008-10-24 12:30:00,11.95,12.13,11.9,12.07,1692800.0,9.6084,9.7531,9.5682,9.7049,1692800.0
2008-10-24 13:00:00,12.07,12.21,12.05,12.18,1810000.0,9.7049,9.8174,9.6888,9.7933,1810000.0
2008-10-24 13:30:00,12.18,12.19,11.89,11.89,2906800.0,9.7933,9.8014,9.5601,9.5601,2906800.0
2008-10-24 14:00:00,11.89,11.99,11.81,11.92,2264400.0,9.5601,9.6406,9.4958,9.5843,2264400.0
2008-10-24 14:30:00,11.92,12.16,11.92,12.15,1975600.0,9.5843,9.7772,9.5843,9.7692,1975600.0
2008-10-24 15:00:00,12.14,12.27,12.03,12.07,2412400.0,9.7612,9.8657,9.6727,9.7049,2412400.0
2008-10-24 15:30:00,12.07,12.11,11.87,11.94,4512400.0,9.7049,9.737,9.5441,9.6003,4512400.0
2008-10-27 09:30:00,11.8,12.04,11.62,12.03,1171200.0,9.4878,9.6808,9.3431,9.6727,1171200.0
2008-10-27 10:00:00,12.04,12.22,11.81,11.85,1703600.0,9.6808,9.8255,9.4958,9.528,1703600.0
2008-10-27 10:30:00,11.86,11.97,11.73,11.96,877600.0,9.536,9.6245,9.4315,9.6164,877600.0
2008-10-27 11:00:00,11.96,12.03,11.87,11.99,1273600.0,9.6164,9.6727,9.5441,9.6406,1273600.0
2008-10-27 11:30:00,12.0,12.09,11.92,12.06,621200.0,9.6486,9.721,9.5843,9.6968,621200.0
2008-10-27 12:00:00,12.06,12.19,11.91,11.92,834400.0,9.6968,9.8014,9.5762,9.5843,834400.0
2008-10-27 12:30:00,11.92,12.18,11.9,12.18,914400.0,9.5843,9.7933,9.5682,9.7933,914400.0
2008-10-27 13:00:00,12.19,12.19,12.01,12.15,511200.0,9.8014,9.8014,9.6566,9.7692,511200.0
2008-10-27 13:30:00,12.15,12.19,12.04,12.05,325200.0,9.7692,9.8014,9.6808,9.6888,325200.0
2008-10-27 14:00:00,12.06,12.08,11.97,11.97,699600.0,9.6968,9.7129,9.6245,9.6245,699600.0
2008-10-27 14:30:00,11.97,12.02,11.88,11.94,1515600.0,9.6245,9.6647,9.5521,9.6003,1515600.0
2008-10-27 15:00:00,11.93,11.99,11.84,11.9,2014000.0,9.5923,9.6406,9.5199,9.5682,2014000.0
2008-10-27 15:30:00,11.9,11.96,11.63,11.64,2278400.0,9.5682,9.6164,9.3511,9.3591,2278400.0
2008-10-28 09:30:00,11.92,12.08,11.84,11.94,2240000.0,9.5843,9.7129,9.5199,9.6003,2240000.0
2008-10-28 10:00:00,11.97,11.97,11.82,11.9,1596800.0,9.6245,9.6245,9.5039,9.5682,1596800.0
2008-10-28 10:30:00,11.9,11.92,11.67,11.69,1711600.0,9.5682,9.5843,9.3833,9.3993,1711600.0
2008-10-28 11:00:00,11.69,11.89,11.66,11.88,1602000.0,9.3993,9.5601,9.3752,9.5521,1602000.0
2008-10-28 11:30:00,11.88,12.1,11.88,12.05,1150800.0,9.5521,9.729,9.5521,9.6888,1150800.0
2008-10-28 12:00:00,12.05,12.14,12.02,12.05,1175200.0,9.6888,9.7612,9.6647,9.6888,1175200.0
2008-10-28 12:30:00,12.05,12.17,11.99,12.12,2030000.0,9.6888,9.7853,9.6406,9.7451,2030000.0
2008-10-28 13:00:00,12.13,12.33,12.04,12.16,2716400.0,9.7531,9.9139,9.6808,9.7772,2716400.0
2008-10-28 13:30:00,12.16,12.3,12.12,12.2,1626800.0,9.7772,9.8898,9.7451,9.8094,1626800.0
2008-10-28 14:00:00,12.2,12.3,12.15,12.25,1464000.0,9.8094,9.8898,9.7692,9.8496,1464000.0
2008-10-28 14:30:00,12.26,12.6,12.26,12.56,2061600.0,9.8576,10.131,9.8576,10.0989,2061600.0
2008-10-28 15:00:00,12.56,12.73,12.45,12.7,1885200.0,10.0989,10.2355,10.0104,10.2114,1885200.0
2008-10-28 15:30:00,12.7,13.13,12.54,13.11,3944000.0,10.2114,10.5572,10.0828,10.5411,3944000.0
2008-10-29 09:30:00,13.05,13.25,12.79,12.8,1732000.0,10.4928,10.6537,10.2838,10.2918,1732000.0
2008-10-29 10:00:00,12.79,13.07,12.69,12.93,1045200.0,10.2838,10.5089,10.2034,10.3964,1045200.0
2008-10-29 10:30:00,12.93,12.96,12.85,12.91,993600.0,10.3964,10.4205,10.332,10.3803,993600.0
2008-10-29 11:00:00,12.91,13.13,12.88,13.11,942000.0,10.3803,10.5572,10.3562,10.5411,942000.0
2008-10-29 11:30:00,13.12,13.27,13.1,13.26,1007600.0,10.5491,10.6697,10.533,10.6617,1007600.0
2008-10-29 12:00:00,13.26,13.28,13.18,13.24,503600.0,10.6617,10.6778,10.5974,10.6456,503600.0
2008-10-29 12:30:00,13.25,13.4,13.17,13.19,988800.0,10.6537,10.7743,10.5893,10.6054,988800.0
2008-10-29 13:00:00,13.19,13.34,13.18,13.29,788400.0,10.6054,10.726,10.5974,10.6858,788400.0
2008-10-29 13:30:00,13.29,13.46,13.29,13.34,636400.0,10.6858,10.8225,10.6858,10.726,636400.0
2008-10-29 14:00:00,13.33,13.38,13.09,13.22,1413600.0,10.718,10.7582,10.525,10.6295,1413600.0
2008-10-29 14:30:00,13.24,13.43,13.08,13.31,1611600.0,10.6456,10.7984,10.517,10.7019,1611600.0
2008-10-29 15:00:00,13.3,13.72,13.21,13.61,1717200.0,10.6939,11.0316,10.6215,10.9431,1717200.0
2008-10-29 15:30:00,13.62,13.68,13.0,13.1,3646000.0,10.9512,10.9994,10.4526,10.533,3646000.0
2008-10-30 09:30:00,13.63,13.92,13.46,13.74,2174400.0,10.9592,11.1924,10.8225,11.0476,2174400.0
2008-10-30 10:00:00,13.74,13.76,13.55,13.56,1568400.0,11.0476,11.0637,10.8949,10.9029,1568400.0
2008-10-30 10:30:00,13.56,13.57,13.38,13.48,1397200.0,10.9029,10.9109,10.7582,10.8386,1397200.0
2008-10-30 11:00:00,13.49,13.61,13.47,13.54,1800400.0,10.8466,10.9431,10.8305,10.8868,1800400.0
2008-10-30 11:30:00,13.55,13.6,13.38,13.42,1697200.0,10.8949,10.9351,10.7582,10.7903,1697200.0
2008-10-30 12:00:00,13.42,13.56,13.42,13.56,1288400.0,10.7903,10.9029,10.7903,10.9029,1288400.0
2008-10-30 12:30:00,13.55,13.71,13.5,13.51,1113200.0,10.8949,11.0235,10.8547,10.8627,1113200.0
2008-10-30 13:00:00,13.51,13.63,13.47,13.59,1118000.0,10.8627,10.9592,10.8305,10.927,1118000.0
2008-10-30 13:30:00,13.59,13.69,13.56,13.65,1291600.0,10.927,11.0074,10.9029,10.9753,1291600.0
2008-10-30 14:00:00,13.65,13.79,13.62,13.74,1174800.0,10.9753,11.0878,10.9512,11.0476,1174800.0
2008-10-30 14:30:00,13.75,13.96,13.73,13.95,1619600.0,11.0557,11.2245,11.0396,11.2165,1619600.0
2008-10-30 15:00:00,13.94,14.1,13.84,13.97,2254800.0,11.2084,11.3371,11.128,11.2326,2254800.0
2008-10-30 15:30:00,13.97,13.99,13.65,13.97,4561600.0,11.2326,11.2486,10.9753,11.2326,4561600.0
2008-10-31 09:30:00,13.8,14.24,13.8,14.21,1624800.0,11.0959,11.4497,11.0959,11.4255,1624800.0
2008-10-31 10:00:00,14.21,14.27,14.08,14.27,1897200.0,11.4255,11.4738,11.321,11.4738,1897200.0
2008-10-31 10:30:00,14.26,14.34,14.05,14.15,785600.0,11.4657,11.5301,11.2969,11.3773,785600.0
2008-10-31 11:00:00,14.15,14.3,14.14,14.25,653600.0,11.3773,11.4979,11.3693,11.4577,653600.0
2008-10-31 11:30:00,14.24,14.38,14.22,14.33,1273200.0,11.4497,11.5622,11.4336,11.522,1273200.0
2008-10-31 12:00:00,14.33,14.37,14.25,14.27,825600.0,11.522,11.5542,11.4577,11.4738,825600.0
2008-10-31 12:30:00,14.28,14.44,14.23,14.44,886400.0,11.4818,11.6105,11.4416,11.6105,886400.0
2008-10-31 13:00:00,14.44,14.58,14.35,14.56,1035200.0,11.6105,11.723,11.5381,11.707,1035200.0
2008-10-31 13:30:00,14.55,14.65,14.49,14.63,1178000.0,11.6989,11.7793,11.6507,11.7632,1178000.0
2008-10-31 14:00:00,14.63,14.7,14.46,14.49,1068800.0,11.7632,11.8195,11.6266,11.6507,1068800.0
2008-10-31 14:30:00,14.49,14.63,14.44,14.61,1070400.0,11.6507,11.7632,11.6105,11.7472,1070400.0
2008-10-31 15:00:00,14.62,14.76,14.19,14.25,2403600.0,11.7552,11.8678,11.4095,11.4577,2403600.0
2008-10-31 15:30:00,14.25,14.47,14.16,14.4,4129600.0,11.4577,11.6346,11.3853,11.5783,4129600.0
2008-11-03 09:30:00,14.34,14.63,14.31,14.34,1042400.0,11.5301,11.7632,11.5059,11.5301,1042400.0
2008-11-03 10:00:00,14.34,14.42,14.16,14.19,759600.0,11.5301,11.5944,11.3853,11.4095,759600.0
2008-11-03 10:30:00,14.18,14.26,14.13,14.15,1072400.0,11.4014,11.4657,11.3612,11.3773,1072400.0
2008-11-03 11:00:00,14.14,14.19,14.04,14.09,735200.0,11.3693,11.4095,11.2889,11.3291,735200.0
2008-11-03 11:30:00,14.09,14.13,14.01,14.11,838400.0,11.3291,11.3612,11.2647,11.3451,838400.0
2008-11-03 12:00:00,14.12,14.16,14.08,14.13,386800.0,11.3532,11.3853,11.321,11.3612,386800.0
2008-11-03 12:30:00,14.14,14.19,14.09,14.15,584800.0,11.3693,11.4095,11.3291,11.3773,584800.0
2008-11-03 13:00:00,14.15,14.21,14.08,14.09,562800.0,11.3773,11.4255,11.321,11.3291,562800.0
2008-11-03 13:30:00,14.09,14.1,13.98,14.0,425600.0,11.3291,11.3371,11.2406,11.2567,425600.0
2008-11-03 14:00:00,14.01,14.06,13.95,14.06,772800.0,11.2647,11.3049,11.2165,11.3049,772800.0
2008-11-03 14:30:00,14.06,14.1,14.01,14.03,536800.0,11.3049,11.3371,11.2647,11.2808,536800.0
2008-11-03 15:00:00,14.02,14.02,13.86,13.94,1470800.0,11.2728,11.2728,11.1441,11.2084,1470800.0
2008-11-03 15:30:00,13.94,13.96,13.86,13.95,2537600.0,11.2084,11.2245,11.1441,11.2165,2537600.0
2008-11-04 09:30:00,14.22,14.31,13.76,13.79,1317200.0,11.4336,11.5059,11.0637,11.0878,1317200.0
2008-11-04 10:00:00,13.78,13.93,13.76,13.9,1315200.0,11.0798,11.2004,11.0637,11.1763,1315200.0
2008-11-04 10:30:00,13.9,13.97,13.86,13.9,1374800.0,11.1763,11.2326,11.1441,11.1763,1374800.0
2008-11-04 11:00:00,13.9,14.04,13.9,13.99,904000.0,11.1763,11.2889,11.1763,11.2486,904000.0
2008-11-04 11:30:00,13.99,14.17,13.94,14.13,434800.0,11.2486,11.3934,11.2084,11.3612,434800.0
2008-11-04 12:00:00,14.13,14.15,14.05,14.12,348000.0,11.3612,11.3773,11.2969,11.3532,348000.0
2008-11-04 12:30:00,14.12,14.13,14.06,14.09,266000.0,11.3532,11.3612,11.3049,11.3291,266000.0
2008-11-04 13:00:00,14.09,14.16,14.09,14.15,364000.0,11.3291,11.3853,11.3291,11.3773,364000.0
2008-11-04 13:30:00,14.14,14.15,14.05,14.05,468000.0,11.3693,11.3773,11.2969,11.2969,468000.0
2008-11-04 14:00:00,14.05,14.06,13.94,14.02,604000.0,11.2969,11.3049,11.2084,11.2728,604000.0
2008-11-04 14:30:00,14.02,14.03,13.87,13.9,823600.0,11.2728,11.2808,11.1522,11.1763,823600.0
2008-11-04 15:00:00,13.9,13.99,13.81,13.9,1362400.0,11.1763,11.2486,11.1039,11.1763,1362400.0
2008-11-04 15:30:00,13.9,14.09,13.9,14.04,2279600.0,11.1763,11.3291,11.1763,11.2889,2279600.0
2008-11-05 09:30:00,14.0,14.1,13.76,13.84,1404000.0,11.2567,11.3371,11.0637,11.128,1404000.0
2008-11-05 10:00:00,13.84,13.94,13.68,13.69,2038800.0,11.128,11.2084,10.9994,11.0074,2038800.0
2008-11-05 10:30:00,13.71,13.79,13.63,13.74,1298800.0,11.0235,11.0878,10.9592,11.0476,1298800.0
2008-11-05 11:00:00,13.74,13.78,13.59,13.68,1090400.0,11.0476,11.0798,10.927,10.9994,1090400.0
2008-11-05 11:30:00,13.68,13.68,13.54,13.65,870000.0,10.9994,10.9994,10.8868,10.9753,870000.0
2008-11-05 12:00:00,13.65,13.73,13.55,13.56,679600.0,10.9753,11.0396,10.8949,10.9029,679600.0
2008-11-05 12:30:00,13.56,13.62,13.49,13.58,770400.0,10.9029,10.9512,10.8466,10.919,770400.0
2008-11-05 13:00:00,13.58,13.67,13.52,13.55,683200.0,10.919,10.9914,10.8707,10.8949,683200.0
2008-11-05 13:30:00,13.56,13.59,13.48,13.51,599600.0,10.9029,10.927,10.8386,10.8627,599600.0
2008-11-05 14:00:00,13.5,13.53,13.34,13.43,1134400.0,10.8547,10.8788,10.726,10.7984,1134400.0
2008-11-05 14:30:00,13.43,13.51,13.39,13.44,856400.0,10.7984,10.8627,10.7662,10.8064,856400.0
2008-11-05 15:00:00,13.44,13.47,13.27,13.3,1160800.0,10.8064,10.8305,10.6697,10.6939,1160800.0
2008-11-05 15:30:00,13.3,13.43,13.13,13.24,3298800.0,10.6939,10.7984,10.5572,10.6456,3298800.0
2008-11-06 09:30:00,12.99,12.99,12.76,12.84,2341200.0,10.4446,10.4446,10.2597,10.324,2341200.0
2008-11-06 10:00:00,12.84,12.9,12.63,12.65,2058400.0,10.324,10.3722,10.1551,10.1712,2058400.0
2008-11-06 10:30:00,12.65,12.71,12.53,12.59,1964800.0,10.1712,10.2195,10.0747,10.123,1964800.0
2008-11-06 11:00:00,12.59,12.62,12.49,12.59,1606400.0,10.123,10.1471,10.0426,10.123,1606400.0
2008-11-06 11:30:00,12.57,12.76,12.49,12.72,1173200.0,10.1069,10.2597,10.0426,10.2275,1173200.0
2008-11-06 12:00:00,12.72,12.72,12.58,12.6,782000.0,10.2275,10.2275,10.1149,10.131,782000.0
2008-11-06 12:30:00,12.6,12.66,12.52,12.59,498800.0,10.131,10.1793,10.0667,10.123,498800.0
2008-11-06 13:00:00,12.58,12.62,12.5,12.56,703600.0,10.1149,10.1471,10.0506,10.0989,703600.0
2008-11-06 13:30:00,12.57,12.69,12.51,12.69,909600.0,10.1069,10.2034,10.0587,10.2034,909600.0
2008-11-06 14:00:00,12.68,12.79,12.65,12.74,2405200.0,10.1953,10.2838,10.1712,10.2436,2405200.0
2008-11-06 14:30:00,12.74,12.9,12.72,12.89,2899600.0,10.2436,10.3722,10.2275,10.3642,2899600.0
2008-11-06 15:00:00,12.89,12.97,12.85,12.88,3164400.0,10.3642,10.4285,10.332,10.3562,3164400.0
2008-11-06 15:30:00,12.89,12.9,12.6,12.66,5271600.0,10.3642,10.3722,10.131,10.1793,5271600.0
2008-11-07 09:30:00,12.67,12.81,12.45,12.46,1424000.0,10.1873,10.2999,10.0104,10.0185,1424000.0
2008-11-07 10:00:00,12.46,12.67,12.46,12.62,1883600.0,10.0185,10.1873,10.0185,10.1471,1883600.0
2008-11-07 10:30:00,12.62,12.67,12.38,12.38,2180800.0,10.1471,10.1873,9.9541,9.9541,2180800.0
2008-11-07 11:00:00,12.38,12.43,12.15,12.17,1918400.0,9.9541,9.9943,9.7692,9.7853,1918400.0
2008-11-07 11:30:00,12.17,12.26,11.92,12.25,2747600.0,9.7853,9.8576,9.5843,9.8496,2747600.0
2008-11-07 12:00:00,12.25,12.35,12.22,12.33,1008000.0,9.8496,9.93,9.8255,9.9139,1008000.0
2008-11-07 12:30:00,12.33,12.44,12.3,12.42,656800.0,9.9139,10.0024,9.8898,9.9863,656800.0
2008-11-07 13:00:00,12.42,12.44,12.23,12.31,903600.0,9.9863,10.0024,9.8335,9.8978,903600.0
2008-11-07 13:30:00,12.31,12.32,12.22,12.26,815600.0,9.8978,9.9059,9.8255,9.8576,815600.0
2008-11-07 14:00:00,12.27,12.36,12.26,12.31,1252000.0,9.8657,9.938,9.8576,9.8978,1252000.0
2008-11-07 14:30:00,12.31,12.4,12.16,12.16,1368000.0,9.8978,9.9702,9.7772,9.7772,1368000.0
2008-11-07 15:00:00,12.17,12.2,11.89,11.96,3118400.0,9.7853,9.8094,9.5601,9.6164,3118400.0
2008-11-07 15:30:00,11.97,12.36,11.95,12.34,3607600.0,9.6245,9.938,9.6084,9.922,3607600.0
2008-11-10 09:30:00,12.58,12.65,12.36,12.44,1367200.0,10.1149,10.1712,9.938,10.0024,1367200.0
2008-11-10 10:00:00,12.44,12.54,12.36,12.5,1207600.0,10.0024,10.0828,9.938,10.0506,1207600.0
2008-11-10 10:30:00,12.52,12.55,12.39,12.44,765600.0,10.0667,10.0908,9.9622,10.0024,765600.0
2008-11-10 11:00:00,12.43,12.5,12.38,12.46,1014000.0,9.9943,10.0506,9.9541,10.0185,1014000.0
2008-11-10 11:30:00,12.46,12.49,12.18,12.21,990800.0,10.0185,10.0426,9.7933,9.8174,990800.0
2008-11-10 12:00:00,12.21,12.27,12.09,12.13,1002000.0,9.8174,9.8657,9.721,9.7531,1002000.0
2008-11-10 12:30:00,12.13,12.15,11.97,12.02,1064000.0,9.7531,9.7692,9.6245,9.6647,1064000.0
2008-11-10 13:00:00,12.02,12.02,11.89,11.94,1951600.0,9.6647,9.6647,9.5601,9.6003,1951600.0
2008-11-10 13:30:00,11.93,12.0,11.85,12.0,2028800.0,9.5923,9.6486,9.528,9.6486,2028800.0
2008-11-10 14:00:00,12.0,12.05,11.86,11.88,1969600.0,9.6486,9.6888,9.536,9.5521,1969600.0
2008-11-10 14:30:00,11.88,11.92,11.82,11.87,1212800.0,9.5521,9.5843,9.5039,9.5441,1212800.0
2008-11-10 15:00:00,11.87,11.9,11.74,11.77,2316000.0,9.5441,9.5682,9.4395,9.4637,2316000.0
2008-11-10 15:30:00,11.77,12.01,11.73,11.99,3374800.0,9.4637,9.6566,9.4315,9.6406,3374800.0
2008-11-11 09:30:00,11.82,12.06,11.57,11.59,1685200.0,9.5039,9.6968,9.3029,9.3189,1685200.0
2008-11-11 10:00:00,11.58,11.7,11.54,11.62,976000.0,9.3109,9.4074,9.2787,9.3431,976000.0
2008-11-11 10:30:00,11.62,11.69,11.5,11.51,1050800.0,9.3431,9.3993,9.2466,9.2546,1050800.0
2008-11-11 11:00:00,11.5,11.65,11.46,11.56,889200.0,9.2466,9.3672,9.2144,9.2948,889200.0
2008-11-11 11:30:00,11.55,11.56,11.39,11.4,909600.0,9.2868,9.2948,9.1581,9.1662,909600.0
2008-11-11 12:00:00,11.4,11.4,11.22,11.26,2020400.0,9.1662,9.1662,9.0214,9.0536,2020400.0
2008-11-11 12:30:00,11.26,11.41,11.09,11.18,3054800.0,9.0536,9.1742,8.9169,8.9893,3054800.0
2008-11-11 13:00:00,11.18,11.27,11.16,11.22,2211600.0,8.9893,9.0616,8.9732,9.0214,2211600.0
2008-11-11 13:30:00,11.22,11.28,11.16,11.24,2838800.0,9.0214,9.0697,8.9732,9.0375,2838800.0
2008-11-11 14:00:00,11.24,11.58,11.19,11.58,1760800.0,9.0375,9.3109,8.9973,9.3109,1760800.0
2008-11-11 14:30:00,11.57,11.76,11.43,11.49,3480400.0,9.3029,9.4556,9.1903,9.2385,3480400.0
2008-11-11 15:00:00,11.48,11.51,11.34,11.37,2761600.0,9.2305,9.2546,9.1179,9.142,2761600.0
2008-11-11 15:30:00,11.36,11.48,11.2,11.43,4381600.0,9.134,9.2305,9.0054,9.1903,4381600.0
2008-11-12 09:30:00,11.29,11.44,10.91,10.94,3058400.0,9.0777,9.1983,8.7722,8.7963,3058400.0
2008-11-12 10:00:00,10.94,11.19,10.94,11.01,2045200.0,8.7963,8.9973,8.7963,8.8526,2045200.0
2008-11-12 10:30:00,11.01,11.12,10.95,11.11,1297200.0,8.8526,8.941,8.8043,8.933,1297200.0
2008-11-12 11:00:00,11.11,11.11,10.94,11.04,999200.0,8.933,8.933,8.7963,8.8767,999200.0
2008-11-12 11:30:00,11.05,11.08,10.88,10.95,787200.0,8.8847,8.9089,8.7481,8.8043,787200.0
2008-11-12 12:00:00,10.96,11.13,10.94,11.12,1296400.0,8.8124,8.9491,8.7963,8.941,1296400.0
2008-11-12 12:30:00,11.12,11.16,11.09,11.16,639200.0,8.941,8.9732,8.9169,8.9732,639200.0
2008-11-12 13:00:00,11.16,11.17,11.02,11.1,816000.0,8.9732,8.9812,8.8606,8.9249,816000.0
2008-11-12 13:30:00,11.1,11.19,11.03,11.07,876000.0,8.9249,8.9973,8.8687,8.9008,876000.0
2008-11-12 14:00:00,11.07,11.15,11.01,11.11,817200.0,8.9008,8.9651,8.8526,8.933,817200.0
2008-11-12 14:30:00,11.1,11.14,11.02,11.03,1022800.0,8.9249,8.9571,8.8606,8.8687,1022800.0
2008-11-12 15:00:00,11.03,11.15,10.98,11.14,1382400.0,8.8687,8.9651,8.8285,8.9571,1382400.0
2008-11-12 15:30:00,11.13,11.23,11.09,11.1,3121200.0,8.9491,9.0295,8.9169,8.9249,3121200.0
2008-11-13 09:30:00,11.13,11.49,11.12,11.24,2361600.0,8.9491,9.2385,8.941,9.0375,2361600.0
2008-11-13 10:00:00,11.24,11.43,11.24,11.4,1833200.0,9.0375,9.1903,9.0375,9.1662,1833200.0
2008-11-13 10:30:00,11.4,11.44,11.26,11.35,1324400.0,9.1662,9.1983,9.0536,9.126,1324400.0
2008-11-13 11:00:00,11.36,11.43,11.26,11.42,1452000.0,9.134,9.1903,9.0536,9.1822,1452000.0
2008-11-13 11:30:00,11.42,11.45,11.29,11.35,1071200.0,9.1822,9.2064,9.0777,9.126,1071200.0
2008-11-13 12:00:00,11.34,11.37,11.28,11.32,1273600.0,9.1179,9.142,9.0697,9.1018,1273600.0
2008-11-13 12:30:00,11.32,11.35,10.91,10.91,1728800.0,9.1018,9.126,8.7722,8.7722,1728800.0
2008-11-13 13:00:00,10.91,11.28,10.9,11.23,992000.0,8.7722,9.0697,8.7641,9.0295,992000.0
2008-11-13 13:30:00,11.23,11.5,11.22,11.31,1511200.0,9.0295,9.2466,9.0214,9.0938,1511200.0
2008-11-13 14:00:00,11.3,11.7,11.29,11.67,1330400.0,9.0858,9.4074,9.0777,9.3833,1330400.0
2008-11-13 14:30:00,11.65,11.84,11.59,11.7,2088800.0,9.3672,9.5199,9.3189,9.4074,2088800.0
2008-11-13 15:00:00,11.7,11.94,11.56,11.94,2185200.0,9.4074,9.6003,9.2948,9.6003,2185200.0
2008-11-13 15:30:00,11.93,12.23,11.91,12.22,4146000.0,9.5923,9.8335,9.5762,9.8255,4146000.0
2008-11-14 09:30:00,11.96,12.13,11.49,12.06,2460000.0,9.6164,9.7531,9.2385,9.6968,2460000.0
2008-11-14 10:00:00,12.06,12.1,11.8,11.9,1625200.0,9.6968,9.729,9.4878,9.5682,1625200.0
2008-11-14 10:30:00,11.89,11.93,11.77,11.8,1864800.0,9.5601,9.5923,9.4637,9.4878,1864800.0
2008-11-14 11:00:00,11.8,11.91,11.67,11.76,938000.0,9.4878,9.5762,9.3833,9.4556,938000.0
2008-11-14 11:30:00,11.77,11.77,11.62,11.63,691600.0,9.4637,9.4637,9.3431,9.3511,691600.0
2008-11-14 12:00:00,11.63,11.7,11.51,11.66,754800.0,9.3511,9.4074,9.2546,9.3752,754800.0
2008-11-14 12:30:00,11.65,11.8,11.59,11.75,414000.0,9.3672,9.4878,9.3189,9.4476,414000.0
2008-11-14 13:00:00,11.76,11.77,11.59,11.76,619200.0,9.4556,9.4637,9.3189,9.4556,619200.0
2008-11-14 13:30:00,11.75,11.79,11.62,11.7,830800.0,9.4476,9.4797,9.3431,9.4074,830800.0
2008-11-14 14:00:00,11.69,11.95,11.67,11.85,885200.0,9.3993,9.6084,9.3833,9.528,885200.0
2008-11-14 14:30:00,11.85,12.16,11.77,12.15,1222400.0,9.528,9.7772,9.4637,9.7692,1222400.0
2008-11-14 15:00:00,12.15,12.15,11.81,11.88,1307600.0,9.7692,9.7692,9.4958,9.5521,1307600.0
2008-11-14 15:30:00,11.88,11.89,11.6,11.62,2232800.0,9.5521,9.5601,9.327,9.3431,2232800.0
2008-11-17 09:30:00,11.51,11.77,11.5,11.56,1093600.0,9.2546,9.4637,9.2466,9.2948,1093600.0
2008-11-17 10:00:00,11.55,11.67,11.54,11.65,1512000.0,9.2868,9.3833,9.2787,9.3672,1512000.0
2008-11-17 10:30:00,11.66,11.7,11.57,11.57,976000.0,9.3752,9.4074,9.3029,9.3029,976000.0
2008-11-17 11:00:00,11.58,11.74,11.57,11.71,973600.0,9.3109,9.4395,9.3029,9.4154,973600.0
2008-11-17 11:30:00,11.72,11.96,11.67,11.92,952000.0,9.4235,9.6164,9.3833,9.5843,952000.0
2008-11-17 12:00:00,11.92,12.0,11.84,11.99,1078800.0,9.5843,9.6486,9.5199,9.6406,1078800.0
2008-11-17 12:30:00,11.99,12.01,11.91,11.92,1082800.0,9.6406,9.6566,9.5762,9.5843,1082800.0
2008-11-17 13:00:00,11.92,11.98,11.88,11.96,1031600.0,9.5843,9.6325,9.5521,9.6164,1031600.0
2008-11-17 13:30:00,11.96,11.97,11.75,11.89,880800.0,9.6164,9.6245,9.4476,9.5601,880800.0
2008-11-17 14:00:00,11.88,11.94,11.76,11.78,832800.0,9.5521,9.6003,9.4556,9.4717,832800.0
2008-11-17 14:30:00,11.78,11.9,11.68,11.69,1361200.0,9.4717,9.5682,9.3913,9.3993,1361200.0
2008-11-17 15:00:00,11.69,11.79,11.65,11.77,1304400.0,9.3993,9.4797,9.3672,9.4637,1304400.0
2008-11-17 15:30:00,11.77,11.79,11.54,11.56,2307600.0,9.4637,9.4797,9.2787,9.2948,2307600.0
2008-11-18 09:30:00,11.53,11.86,11.51,11.7,1790400.0,9.2707,9.536,9.2546,9.4074,1790400.0
2008-11-18 10:00:00,11.69,11.71,11.5,11.71,1253600.0,9.3993,9.4154,9.2466,9.4154,1253600.0
2008-11-18 10:30:00,11.7,11.75,11.53,11.61,692800.0,9.4074,9.4476,9.2707,9.335,692800.0
2008-11-18 11:00:00,11.61,11.61,11.44,11.52,785600.0,9.335,9.335,9.1983,9.2626,785600.0
2008-11-18 11:30:00,11.52,11.72,11.47,11.68,900800.0,9.2626,9.4235,9.2224,9.3913,900800.0
2008-11-18 12:00:00,11.67,11.67,11.47,11.49,641200.0,9.3833,9.3833,9.2224,9.2385,641200.0
2008-11-18 12:30:00,11.49,11.49,11.3,11.4,756800.0,9.2385,9.2385,9.0858,9.1662,756800.0
2008-11-18 13:00:00,11.4,11.4,11.28,11.37,524000.0,9.1662,9.1662,9.0697,9.142,524000.0
2008-11-18 13:30:00,11.37,11.37,11.19,11.35,808400.0,9.142,9.142,8.9973,9.126,808400.0
2008-11-18 14:00:00,11.35,11.35,11.19,11.29,968400.0,9.126,9.126,8.9973,9.0777,968400.0
2008-11-18 14:30:00,11.29,11.29,11.14,11.2,803200.0,9.0777,9.0777,8.9571,9.0054,803200.0
2008-11-18 15:00:00,11.2,11.56,11.2,11.38,2000800.0,9.0054,9.2948,9.0054,9.1501,2000800.0
2008-11-18 15:30:00,11.38,11.7,11.26,11.66,4760000.0,9.1501,9.4074,9.0536,9.3752,4760000.0
2008-11-19 09:30:00,11.63,11.81,11.45,11.51,1274800.0,9.3511,9.4958,9.2064,9.2546,1274800.0
2008-11-19 10:00:00,11.51,11.65,11.46,11.52,1195200.0,9.2546,9.3672,9.2144,9.2626,1195200.0
2008-11-19 10:30:00,11.52,11.52,11.35,11.36,998800.0,9.2626,9.2626,9.126,9.134,998800.0
2008-11-19 11:00:00,11.36,11.41,11.18,11.21,790800.0,9.134,9.1742,8.9893,9.0134,790800.0
2008-11-19 11:30:00,11.22,11.35,11.18,11.29,748000.0,9.0214,9.126,8.9893,9.0777,748000.0
2008-11-19 12:00:00,11.29,11.34,11.17,11.18,772000.0,9.0777,9.1179,8.9812,8.9893,772000.0
2008-11-19 12:30:00,11.18,11.37,11.18,11.29,538400.0,8.9893,9.142,8.9893,9.0777,538400.0
2008-11-19 13:00:00,11.29,11.35,11.19,11.19,374000.0,9.0777,9.126,8.9973,8.9973,374000.0
2008-11-19 13:30:00,11.19,11.4,11.15,11.34,895600.0,8.9973,9.1662,8.9651,9.1179,895600.0
2008-11-19 14:00:00,11.35,11.35,11.23,11.25,880800.0,9.126,9.126,9.0295,9.0456,880800.0
2008-11-19 14:30:00,11.25,11.42,11.17,11.38,1330800.0,9.0456,9.1822,8.9812,9.1501,1330800.0
2008-11-19 15:00:00,11.38,11.41,11.19,11.23,1776000.0,9.1501,9.1742,8.9973,9.0295,1776000.0
2008-11-19 15:30:00,11.23,11.24,10.94,10.95,3174000.0,9.0295,9.0375,8.7963,8.8043,3174000.0
2008-11-20 09:30:00,10.82,11.1,10.67,11.03,1861200.0,8.6998,8.9249,8.5792,8.8687,1861200.0
2008-11-20 10:00:00,11.03,11.31,10.97,11.29,1635600.0,8.8687,9.0938,8.8204,9.0777,1635600.0
2008-11-20 10:30:00,11.3,11.45,11.19,11.45,1888800.0,9.0858,9.2064,8.9973,9.2064,1888800.0
2008-11-20 11:00:00,11.45,11.61,11.39,11.49,1959200.0,9.2064,9.335,9.1581,9.2385,1959200.0
2008-11-20 11:30:00,11.49,11.6,11.45,11.47,1688400.0,9.2385,9.327,9.2064,9.2224,1688400.0
2008-11-20 12:00:00,11.46,11.69,11.31,11.68,1732800.0,9.2144,9.3993,9.0938,9.3913,1732800.0
2008-11-20 12:30:00,11.69,11.96,11.66,11.7,2328800.0,9.3993,9.6164,9.3752,9.4074,2328800.0
2008-11-20 13:00:00,11.69,11.7,11.44,11.56,1382000.0,9.3993,9.4074,9.1983,9.2948,1382000.0
2008-11-20 13:30:00,11.56,11.57,11.4,11.5,1942000.0,9.2948,9.3029,9.1662,9.2466,1942000.0
2008-11-20 14:00:00,11.5,11.51,11.25,11.27,1649600.0,9.2466,9.2546,9.0456,9.0616,1649600.0
2008-11-20 14:30:00,11.27,11.39,11.22,11.26,1721200.0,9.0616,9.1581,9.0214,9.0536,1721200.0
2008-11-20 15:00:00,11.26,11.33,11.04,11.09,2568800.0,9.0536,9.1099,8.8767,8.9169,2568800.0
2008-11-20 15:30:00,11.08,11.16,10.81,10.91,3474000.0,8.9089,8.9732,8.6918,8.7722,3474000.0
2008-11-21 09:30:00,11.1,11.39,10.94,11.12,2587200.0,8.9249,9.1581,8.7963,8.941,2587200.0
2008-11-21 10:00:00,11.12,11.38,11.05,11.22,1639600.0,8.941,9.1501,8.8847,9.0214,1639600.0
2008-11-21 10:30:00,11.23,11.42,11.23,11.28,1277200.0,9.0295,9.1822,9.0295,9.0697,1277200.0
2008-11-21 11:00:00,11.28,11.55,11.22,11.54,1876400.0,9.0697,9.2868,9.0214,9.2787,1876400.0
2008-11-21 11:30:00,11.55,11.72,11.4,11.44,1794000.0,9.2868,9.4235,9.1662,9.1983,1794000.0
2008-11-21 12:00:00,11.44,11.65,11.38,11.58,1367600.0,9.1983,9.3672,9.1501,9.3109,1367600.0
2008-11-21 12:30:00,11.6,11.71,11.56,11.6,846400.0,9.327,9.4154,9.2948,9.327,846400.0
2008-11-21 13:00:00,11.6,11.61,11.4,11.46,677200.0,9.327,9.335,9.1662,9.2144,677200.0
2008-11-21 13:30:00,11.46,11.53,11.3,11.3,682400.0,9.2144,9.2707,9.0858,9.0858,682400.0
2008-11-21 14:00:00,11.3,11.51,11.26,11.34,1197600.0,9.0858,9.2546,9.0536,9.1179,1197600.0
2008-11-21 14:30:00,11.33,11.35,11.19,11.21,2566800.0,9.1099,9.126,8.9973,9.0134,2566800.0
2008-11-21 15:00:00,11.21,11.71,11.21,11.64,3090800.0,9.0134,9.4154,9.0134,9.3591,3090800.0
2008-11-21 15:30:00,11.64,12.04,11.56,11.96,4151200.0,9.3591,9.6808,9.2948,9.6164,4151200.0
2008-11-24 09:30:00,12.05,12.47,11.97,12.43,2271200.0,9.6888,10.0265,9.6245,9.9943,2271200.0
2008-11-24 10:00:00,12.44,12.66,12.44,12.53,1527200.0,10.0024,10.1793,10.0024,10.0747,1527200.0
2008-11-24 10:30:00,12.53,12.63,12.38,12.46,968800.0,10.0747,10.1551,9.9541,10.0185,968800.0
2008-11-24 11:00:00,12.47,12.53,12.37,12.49,848400.0,10.0265,10.0747,9.9461,10.0426,848400.0
2008-11-24 11:30:00,12.47,12.53,12.27,12.32,1121200.0,10.0265,10.0747,9.8657,9.9059,1121200.0
2008-11-24 12:00:00,12.32,12.38,12.17,12.23,743200.0,9.9059,9.9541,9.7853,9.8335,743200.0
2008-11-24 12:30:00,12.23,12.44,12.22,12.39,561600.0,9.8335,10.0024,9.8255,9.9622,561600.0
2008-11-24 13:00:00,12.39,12.48,12.33,12.39,587600.0,9.9622,10.0345,9.9139,9.9622,587600.0
2008-11-24 13:30:00,12.38,12.5,12.34,12.49,746000.0,9.9541,10.0506,9.922,10.0426,746000.0
2008-11-24 14:00:00,12.49,12.57,12.34,12.55,850000.0,10.0426,10.1069,9.922,10.0908,850000.0
2008-11-24 14:30:00,12.55,12.67,12.47,12.64,1151600.0,10.0908,10.1873,10.0265,10.1632,1151600.0
2008-11-24 15:00:00,12.65,12.75,12.63,12.73,2138800.0,10.1712,10.2516,10.1551,10.2355,2138800.0
2008-11-24 15:30:00,12.74,12.75,12.39,12.55,3419600.0,10.2436,10.2516,9.9622,10.0908,3419600.0
2008-11-25 09:30:00,12.82,13.11,12.82,13.04,3323200.0,10.3079,10.5411,10.3079,10.4848,3323200.0
2008-11-25 10:00:00,13.04,13.19,12.93,13.01,2001600.0,10.4848,10.6054,10.3964,10.4607,2001600.0
2008-11-25 10:30:00,13.01,13.03,12.55,12.65,1696400.0,10.4607,10.4768,10.0908,10.1712,1696400.0
2008-11-25 11:00:00,12.65,12.76,12.46,12.7,1775200.0,10.1712,10.2597,10.0185,10.2114,1775200.0
2008-11-25 11:30:00,12.7,12.9,12.69,12.8,973600.0,10.2114,10.3722,10.2034,10.2918,973600.0
2008-11-25 12:00:00,12.8,12.86,12.4,12.45,1328000.0,10.2918,10.3401,9.9702,10.0104,1328000.0
2008-11-25 12:30:00,12.45,12.48,12.18,12.26,1109600.0,10.0104,10.0345,9.7933,9.8576,1109600.0
2008-11-25 13:00:00,12.26,12.34,12.18,12.31,1019600.0,9.8576,9.922,9.7933,9.8978,1019600.0
2008-11-25 13:30:00,12.31,12.35,12.23,12.25,775200.0,9.8978,9.93,9.8335,9.8496,775200.0
2008-11-25 14:00:00,12.25,12.28,12.06,12.1,1306400.0,9.8496,9.8737,9.6968,9.729,1306400.0
2008-11-25 14:30:00,12.1,12.26,12.07,12.25,1350000.0,9.729,9.8576,9.7049,9.8496,1350000.0
2008-11-25 15:00:00,12.26,12.42,12.18,12.23,1571600.0,9.8576,9.9863,9.7933,9.8335,1571600.0
2008-11-25 15:30:00,12.22,12.39,12.19,12.3,3443600.0,9.8255,9.9622,9.8014,9.8898,3443600.0
2008-11-26 09:30:00,12.31,12.38,12.06,12.33,1120000.0,9.8978,9.9541,9.6968,9.9139,1120000.0
2008-11-26 10:00:00,12.33,12.53,12.31,12.44,912800.0,9.9139,10.0747,9.8978,10.0024,912800.0
2008-11-26 10:30:00,12.45,12.58,12.39,12.53,1099600.0,10.0104,10.1149,9.9622,10.0747,1099600.0
2008-11-26 11:00:00,12.53,12.59,12.45,12.57,699200.0,10.0747,10.123,10.0104,10.1069,699200.0
2008-11-26 11:30:00,12.57,12.75,12.49,12.66,1017600.0,10.1069,10.2516,10.0426,10.1793,1017600.0
2008-11-26 12:00:00,12.66,12.87,12.65,12.85,1028400.0,10.1793,10.3481,10.1712,10.332,1028400.0
2008-11-26 12:30:00,12.85,12.99,12.83,12.99,1169600.0,10.332,10.4446,10.316,10.4446,1169600.0
2008-11-26 13:00:00,12.98,13.06,12.95,13.02,928400.0,10.4366,10.5009,10.4124,10.4687,928400.0
2008-11-26 13:30:00,13.02,13.02,12.87,12.91,816000.0,10.4687,10.4687,10.3481,10.3803,816000.0
2008-11-26 14:00:00,12.91,13.09,12.86,13.06,756400.0,10.3803,10.525,10.3401,10.5009,756400.0
2008-11-26 14:30:00,13.06,13.22,13.06,13.19,1410400.0,10.5009,10.6295,10.5009,10.6054,1410400.0
2008-11-26 15:00:00,13.19,13.35,13.17,13.28,1175200.0,10.6054,10.7341,10.5893,10.6778,1175200.0
2008-11-26 15:30:00,13.29,13.37,13.17,13.28,1737200.0,10.6858,10.7501,10.5893,10.6778,1737200.0
2008-11-28 09:30:00,13.28,13.5,12.91,13.06,2013200.0,10.6778,10.8547,10.3803,10.5009,2013200.0
2008-11-28 10:00:00,13.06,13.21,13.01,13.18,473600.0,10.5009,10.6215,10.4607,10.5974,473600.0
2008-11-28 10:30:00,13.17,13.2,13.11,13.15,642400.0,10.5893,10.6135,10.5411,10.5732,642400.0
2008-11-28 11:00:00,13.15,13.19,13.12,13.19,429600.0,10.5732,10.6054,10.5491,10.6054,429600.0
2008-11-28 11:30:00,13.19,13.25,13.15,13.25,633200.0,10.6054,10.6537,10.5732,10.6537,633200.0
2008-11-28 12:00:00,13.25,13.34,13.22,13.3,795600.0,10.6537,10.726,10.6295,10.6939,795600.0
2008-11-28 12:30:00,13.3,13.31,13.21,13.3,1515200.0,10.6939,10.7019,10.6215,10.6939,1515200.0
2008-11-28 13:00:00,13.3,13.31,13.27,13.31,830400.0,10.6939,10.7019,10.6697,10.7019,830400.0
2008-11-28 13:30:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:00:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 14:30:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:00:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-11-28 15:30:00,13.31,13.31,13.31,13.31,0.0,10.7019,10.7019,10.7019,10.7019,0.0
2008-12-01 09:30:00,13.07,13.07,12.56,12.57,1462400.0,10.5089,10.5089,10.0989,10.1069,1462400.0
2008-12-01 10:00:00,12.58,12.66,12.45,12.48,1014000.0,10.1149,10.1793,10.0104,10.0345,1014000.0
2008-12-01 10:30:00,12.47,12.52,12.4,12.4,605600.0,10.0265,10.0667,9.9702,9.9702,605600.0
2008-12-01 11:00:00,12.4,12.51,12.36,12.42,480000.0,9.9702,10.0587,9.938,9.9863,480000.0
2008-12-01 11:30:00,12.42,12.53,12.41,12.49,954400.0,9.9863,10.0747,9.9783,10.0426,954400.0
2008-12-01 12:00:00,12.49,12.52,12.45,12.45,788800.0,10.0426,10.0667,10.0104,10.0104,788800.0
2008-12-01 12:30:00,12.45,12.48,12.31,12.36,680000.0,10.0104,10.0345,9.8978,9.938,680000.0
2008-12-01 13:00:00,12.36,12.46,12.35,12.38,478000.0,9.938,10.0185,9.93,9.9541,478000.0
2008-12-01 13:30:00,12.38,12.49,12.26,12.34,809200.0,9.9541,10.0426,9.8576,9.922,809200.0
2008-12-01 14:00:00,12.34,12.36,12.21,12.34,622800.0,9.922,9.938,9.8174,9.922,622800.0
2008-12-01 14:30:00,12.35,12.46,12.3,12.31,749600.0,9.93,10.0185,9.8898,9.8978,749600.0
2008-12-01 15:00:00,12.3,12.38,12.15,12.2,1116000.0,9.8898,9.9541,9.7692,9.8094,1116000.0
2008-12-01 15:30:00,12.19,12.2,11.97,12.0,2583600.0,9.8014,9.8094,9.6245,9.6486,2583600.0
2008-12-02 09:30:00,12.17,12.44,12.1,12.35,1228800.0,9.7853,10.0024,9.729,9.93,1228800.0
2008-12-02 10:00:00,12.35,12.5,12.35,12.36,1190800.0,9.93,10.0506,9.93,9.938,1190800.0
2008-12-02 10:30:00,12.37,12.48,12.3,12.36,685600.0,9.9461,10.0345,9.8898,9.938,685600.0
2008-12-02 11:00:00,12.37,12.47,12.29,12.44,718400.0,9.9461,10.0265,9.8818,10.0024,718400.0
2008-12-02 11:30:00,12.45,12.52,12.35,12.51,792800.0,10.0104,10.0667,9.93,10.0587,792800.0
2008-12-02 12:00:00,12.51,12.58,12.49,12.49,1332400.0,10.0587,10.1149,10.0426,10.0426,1332400.0
2008-12-02 12:30:00,12.49,12.51,12.42,12.5,578800.0,10.0426,10.0587,9.9863,10.0506,578800.0
2008-12-02 13:00:00,12.49,12.52,12.43,12.49,745600.0,10.0426,10.0667,9.9943,10.0426,745600.0
2008-12-02 13:30:00,12.49,12.49,12.3,12.33,840400.0,10.0426,10.0426,9.8898,9.9139,840400.0
2008-12-02 14:00:00,12.33,12.35,12.17,12.24,834800.0,9.9139,9.93,9.7853,9.8416,834800.0
2008-12-02 14:30:00,12.23,12.42,12.19,12.39,723200.0,9.8335,9.9863,9.8014,9.9622,723200.0
2008-12-02 15:00:00,12.38,12.52,12.29,12.48,1156800.0,9.9541,10.0667,9.8818,10.0345,1156800.0
2008-12-02 15:30:00,12.49,12.62,12.39,12.56,4196800.0,10.0426,10.1471,9.9622,10.0989,4196800.0
2008-12-03 09:30:00,12.23,12.63,11.95,12.43,1317600.0,9.8335,10.1551,9.6084,9.9943,1317600.0
2008-12-03 10:00:00,12.42,12.71,12.32,12.68,854000.0,9.9863,10.2195,9.9059,10.1953,854000.0
2008-12-03 10:30:00,12.68,12.89,12.66,12.88,1706400.0,10.1953,10.3642,10.1793,10.3562,1706400.0
2008-12-03 11:00:00,12.88,12.97,12.76,12.78,1722000.0,10.3562,10.4285,10.2597,10.2757,1722000.0
2008-12-03 11:30:00,12.78,12.87,12.63,12.67,1415200.0,10.2757,10.3481,10.1551,10.1873,1415200.0
2008-12-03 12:00:00,12.67,12.72,12.54,12.71,1307600.0,10.1873,10.2275,10.0828,10.2195,1307600.0
2008-12-03 12:30:00,12.71,12.79,12.65,12.69,372400.0,10.2195,10.2838,10.1712,10.2034,372400.0
2008-12-03 13:00:00,12.69,12.77,12.6,12.62,407200.0,10.2034,10.2677,10.131,10.1471,407200.0
2008-12-03 13:30:00,12.62,12.63,12.48,12.54,829600.0,10.1471,10.1551,10.0345,10.0828,829600.0
2008-12-03 14:00:00,12.54,12.72,12.46,12.67,1254800.0,10.0828,10.2275,10.0185,10.1873,1254800.0
2008-12-03 14:30:00,12.67,12.87,12.67,12.72,1087600.0,10.1873,10.3481,10.1873,10.2275,1087600.0
2008-12-03 15:00:00,12.72,12.85,12.61,12.81,1030400.0,10.2275,10.332,10.1391,10.2999,1030400.0
2008-12-03 15:30:00,12.81,13.11,12.72,13.01,2941200.0,10.2999,10.5411,10.2275,10.4607,2941200.0
2008-12-04 09:30:00,12.79,13.18,12.51,13.1,1730800.0,10.3333,10.6484,10.1071,10.5837,1730800.0
2008-12-04 10:00:00,13.09,13.2,13.03,13.13,1381200.0,10.5756,10.6645,10.5272,10.608,1381200.0
2008-12-04 10:30:00,13.13,13.47,13.13,13.41,1013200.0,10.608,10.8827,10.608,10.8342,1013200.0
2008-12-04 11:00:00,13.41,13.43,13.17,13.36,2076000.0,10.8342,10.8503,10.6403,10.7938,2076000.0
2008-12-04 11:30:00,13.36,13.36,13.23,13.28,1746000.0,10.7938,10.7938,10.6888,10.7291,1746000.0
2008-12-04 12:00:00,13.28,13.37,13.25,13.3,1068400.0,10.7291,10.8019,10.7049,10.7453,1068400.0
2008-12-04 12:30:00,13.3,13.37,13.27,13.33,719200.0,10.7453,10.8019,10.7211,10.7695,719200.0
2008-12-04 13:00:00,13.33,13.37,13.29,13.33,898400.0,10.7695,10.8019,10.7372,10.7695,898400.0
2008-12-04 13:30:00,13.33,13.54,13.32,13.45,919200.0,10.7695,10.9392,10.7615,10.8665,919200.0
2008-12-04 14:00:00,13.44,13.53,13.38,13.47,1454800.0,10.8584,10.9311,10.8099,10.8827,1454800.0
2008-12-04 14:30:00,13.47,13.53,13.32,13.32,2016800.0,10.8827,10.9311,10.7615,10.7615,2016800.0
2008-12-04 15:00:00,13.32,13.34,12.92,12.93,2300400.0,10.7615,10.7776,10.4383,10.4464,2300400.0
2008-12-04 15:30:00,12.93,13.04,12.8,12.99,2818400.0,10.4464,10.5352,10.3413,10.4949,2818400.0
2008-12-05 09:30:00,12.8,12.81,12.45,12.45,1214000.0,10.3413,10.3494,10.0586,10.0586,1214000.0
2008-12-05 10:00:00,12.44,12.62,12.38,12.55,777200.0,10.0505,10.1959,10.002,10.1394,777200.0
2008-12-05 10:30:00,12.55,12.76,12.45,12.75,905200.0,10.1394,10.309,10.0586,10.301,905200.0
2008-12-05 11:00:00,12.75,12.8,12.56,12.65,1274400.0,10.301,10.3413,10.1474,10.2202,1274400.0
2008-12-05 11:30:00,12.64,12.67,12.54,12.62,455600.0,10.2121,10.2363,10.1313,10.1959,455600.0
2008-12-05 12:00:00,12.61,12.71,12.59,12.7,872800.0,10.1878,10.2686,10.1717,10.2606,872800.0
2008-12-05 12:30:00,12.7,12.71,12.5,12.58,409600.0,10.2606,10.2686,10.099,10.1636,409600.0
2008-12-05 13:00:00,12.59,12.87,12.59,12.74,747600.0,10.1717,10.3979,10.1717,10.2929,747600.0
2008-12-05 13:30:00,12.74,12.97,12.74,12.93,606800.0,10.2929,10.4787,10.2929,10.4464,606800.0
2008-12-05 14:00:00,12.93,12.95,12.73,12.83,805200.0,10.4464,10.4625,10.2848,10.3656,805200.0
2008-12-05 14:30:00,12.84,13.15,12.81,13.06,1027200.0,10.3737,10.6241,10.3494,10.5514,1027200.0
2008-12-05 15:00:00,13.06,13.13,12.9,13.12,1077600.0,10.5514,10.608,10.4221,10.5999,1077600.0
2008-12-05 15:30:00,13.11,13.39,13.09,13.31,2696400.0,10.5918,10.818,10.5756,10.7534,2696400.0
2008-12-08 09:30:00,13.63,14.28,13.58,14.21,5916800.0,11.0119,11.5371,10.9715,11.4805,5916800.0
2008-12-08 10:00:00,14.22,14.33,14.03,14.07,3343200.0,11.4886,11.5775,11.3351,11.3674,3343200.0
2008-12-08 10:30:00,14.06,14.11,13.96,13.99,1885600.0,11.3593,11.3997,11.2785,11.3028,1885600.0
2008-12-08 11:00:00,13.99,14.04,13.94,14.01,1235200.0,11.3028,11.3432,11.2624,11.3189,1235200.0
2008-12-08 11:30:00,14.02,14.08,13.89,13.97,1805600.0,11.327,11.3755,11.222,11.2866,1805600.0
2008-12-08 12:00:00,13.96,14.11,13.93,14.04,1261600.0,11.2785,11.3997,11.2543,11.3432,1261600.0
2008-12-08 12:30:00,14.04,14.12,13.97,14.06,920400.0,11.3432,11.4078,11.2866,11.3593,920400.0
2008-12-08 13:00:00,14.07,14.15,13.94,13.95,1124000.0,11.3674,11.432,11.2624,11.2705,1124000.0
2008-12-08 13:30:00,13.95,14.05,13.77,14.01,2053600.0,11.2705,11.3512,11.125,11.3189,2053600.0
2008-12-08 14:00:00,14.01,14.19,13.96,14.16,1576400.0,11.3189,11.4644,11.2785,11.4401,1576400.0
2008-12-08 14:30:00,14.16,14.19,13.98,14.04,1972400.0,11.4401,11.4644,11.2947,11.3432,1972400.0
2008-12-08 15:00:00,14.04,14.15,14.0,14.06,2174800.0,11.3432,11.432,11.3109,11.3593,2174800.0
2008-12-08 15:30:00,14.06,14.07,13.89,14.04,5228400.0,11.3593,11.3674,11.222,11.3432,5228400.0
2008-12-09 09:30:00,13.82,13.85,13.63,13.67,1590800.0,11.1654,11.1897,11.0119,11.0442,1590800.0
2008-12-09 10:00:00,13.68,13.77,13.66,13.68,1290000.0,11.0523,11.125,11.0362,11.0523,1290000.0
2008-12-09 10:30:00,13.68,13.91,13.68,13.87,1357600.0,11.0523,11.2381,11.0523,11.2058,1357600.0
2008-12-09 11:00:00,13.85,13.9,13.78,13.86,1294000.0,11.1897,11.2301,11.1331,11.1977,1294000.0
2008-12-09 11:30:00,13.86,13.88,13.71,13.71,1262000.0,11.1977,11.2139,11.0766,11.0766,1262000.0
2008-12-09 12:00:00,13.7,13.76,13.61,13.72,1469600.0,11.0685,11.1169,10.9958,11.0846,1469600.0
2008-12-09 12:30:00,13.72,13.79,13.69,13.72,721200.0,11.0846,11.1412,11.0604,11.0846,721200.0
2008-12-09 13:00:00,13.71,13.75,13.49,13.5,982400.0,11.0766,11.1089,10.8988,10.9069,982400.0
2008-12-09 13:30:00,13.5,13.65,13.44,13.47,1034000.0,10.9069,11.0281,10.8584,10.8827,1034000.0
2008-12-09 14:00:00,13.47,13.47,13.22,13.25,1093600.0,10.8827,10.8827,10.6807,10.7049,1093600.0
2008-12-09 14:30:00,13.25,13.34,13.14,13.31,1348000.0,10.7049,10.7776,10.616,10.7534,1348000.0
2008-12-09 15:00:00,13.31,13.39,13.15,13.19,1831600.0,10.7534,10.818,10.6241,10.6564,1831600.0
2008-12-09 15:30:00,13.19,13.27,13.05,13.22,2819600.0,10.6564,10.7211,10.5433,10.6807,2819600.0
2008-12-10 09:30:00,12.9,12.99,12.61,12.75,4066400.0,10.4221,10.4949,10.1878,10.301,4066400.0
2008-12-10 10:00:00,12.75,12.86,12.74,12.84,3069200.0,10.301,10.3898,10.2929,10.3737,3069200.0
2008-12-10 10:30:00,12.84,12.88,12.71,12.73,1929200.0,10.3737,10.406,10.2686,10.2848,1929200.0
2008-12-10 11:00:00,12.73,12.77,12.51,12.55,1908800.0,10.2848,10.3171,10.1071,10.1394,1908800.0
2008-12-10 11:30:00,12.55,12.7,12.55,12.68,1489600.0,10.1394,10.2606,10.1394,10.2444,1489600.0
2008-12-10 12:00:00,12.68,12.71,12.52,12.57,934400.0,10.2444,10.2686,10.1151,10.1555,934400.0
2008-12-10 12:30:00,12.56,12.59,12.45,12.46,1090800.0,10.1474,10.1717,10.0586,10.0667,1090800.0
2008-12-10 13:00:00,12.46,12.57,12.44,12.47,1016400.0,10.0667,10.1555,10.0505,10.0747,1016400.0
2008-12-10 13:30:00,12.47,12.51,12.31,12.37,1221600.0,10.0747,10.1071,9.9455,9.9939,1221600.0
2008-12-10 14:00:00,12.36,12.44,12.24,12.3,1340800.0,9.9859,10.0505,9.8889,9.9374,1340800.0
2008-12-10 14:30:00,12.3,12.41,12.25,12.3,1448400.0,9.9374,10.0263,9.897,9.9374,1448400.0
2008-12-10 15:00:00,12.3,12.52,12.27,12.51,1877200.0,9.9374,10.1151,9.9132,10.1071,1877200.0
2008-12-10 15:30:00,12.51,12.67,12.44,12.6,2946800.0,10.1071,10.2363,10.0505,10.1798,2946800.0
2008-12-11 09:30:00,12.54,12.81,12.54,12.73,1910400.0,10.1313,10.3494,10.1313,10.2848,1910400.0
2008-12-11 10:00:00,12.73,12.74,12.55,12.6,1631200.0,10.2848,10.2929,10.1394,10.1798,1631200.0
2008-12-11 10:30:00,12.58,12.67,12.56,12.59,1294000.0,10.1636,10.2363,10.1474,10.1717,1294000.0
2008-12-11 11:00:00,12.58,12.58,12.44,12.56,1117200.0,10.1636,10.1636,10.0505,10.1474,1117200.0
2008-12-11 11:30:00,12.55,12.68,12.54,12.59,928800.0,10.1394,10.2444,10.1313,10.1717,928800.0
2008-12-11 12:00:00,12.6,12.63,12.52,12.58,520800.0,10.1798,10.204,10.1151,10.1636,520800.0
2008-12-11 12:30:00,12.57,12.63,12.55,12.58,551200.0,10.1555,10.204,10.1394,10.1636,551200.0
2008-12-11 13:00:00,12.58,12.58,12.43,12.43,892400.0,10.1636,10.1636,10.0424,10.0424,892400.0
2008-12-11 13:30:00,12.43,12.45,12.32,12.36,799200.0,10.0424,10.0586,9.9535,9.9859,799200.0
2008-12-11 14:00:00,12.36,12.47,12.35,12.46,563600.0,9.9859,10.0747,9.9778,10.0667,563600.0
2008-12-11 14:30:00,12.46,12.51,12.23,12.24,1070800.0,10.0667,10.1071,9.8808,9.8889,1070800.0
2008-12-11 15:00:00,12.24,12.26,12.06,12.09,1710800.0,9.8889,9.9051,9.7435,9.7677,1710800.0
2008-12-11 15:30:00,12.1,12.22,12.05,12.21,2455600.0,9.7758,9.8728,9.7354,9.8647,2455600.0
2008-12-12 09:30:00,11.92,12.4,11.9,12.36,1796800.0,9.6304,10.0182,9.6142,9.9859,1796800.0
2008-12-12 10:00:00,12.36,12.4,12.23,12.29,1268800.0,9.9859,10.0182,9.8808,9.9293,1268800.0
2008-12-12 10:30:00,12.31,12.4,12.15,12.4,901600.0,9.9455,10.0182,9.8162,10.0182,901600.0
2008-12-12 11:00:00,12.39,12.43,12.28,12.28,793600.0,10.0101,10.0424,9.9212,9.9212,793600.0
2008-12-12 11:30:00,12.28,12.29,12.09,12.16,1295200.0,9.9212,9.9293,9.7677,9.8243,1295200.0
2008-12-12 12:00:00,12.16,12.31,12.16,12.28,972000.0,9.8243,9.9455,9.8243,9.9212,972000.0
2008-12-12 12:30:00,12.28,12.32,12.22,12.27,1187600.0,9.9212,9.9535,9.8728,9.9132,1187600.0
2008-12-12 13:00:00,12.27,12.32,12.21,12.28,863600.0,9.9132,9.9535,9.8647,9.9212,863600.0
2008-12-12 13:30:00,12.29,12.3,12.12,12.21,806400.0,9.9293,9.9374,9.792,9.8647,806400.0
2008-12-12 14:00:00,12.2,12.32,12.09,12.17,652000.0,9.8566,9.9535,9.7677,9.8324,652000.0
2008-12-12 14:30:00,12.17,12.35,12.07,12.31,767600.0,9.8324,9.9778,9.7516,9.9455,767600.0
2008-12-12 15:00:00,12.3,12.4,12.2,12.32,999600.0,9.9374,10.0182,9.8566,9.9535,999600.0
2008-12-12 15:30:00,12.32,12.35,12.18,12.34,1717600.0,9.9535,9.9778,9.8404,9.9697,1717600.0
2008-12-15 09:30:00,12.5,12.72,12.31,12.37,887200.0,10.099,10.2767,9.9455,9.9939,887200.0
2008-12-15 10:00:00,12.38,12.45,12.28,12.33,814800.0,10.002,10.0586,9.9212,9.9616,814800.0
2008-12-15 10:30:00,12.34,12.35,12.1,12.17,722000.0,9.9697,9.9778,9.7758,9.8324,722000.0
2008-12-15 11:00:00,12.17,12.23,12.13,12.21,596400.0,9.8324,9.8808,9.8,9.8647,596400.0
2008-12-15 11:30:00,12.21,12.24,12.13,12.18,554000.0,9.8647,9.8889,9.8,9.8404,554000.0
2008-12-15 12:00:00,12.18,12.3,12.18,12.27,596000.0,9.8404,9.9374,9.8404,9.9132,596000.0
2008-12-15 12:30:00,12.28,12.3,12.08,12.11,552000.0,9.9212,9.9374,9.7596,9.7839,552000.0
2008-12-15 13:00:00,12.11,12.16,12.05,12.13,552000.0,9.7839,9.8243,9.7354,9.8,552000.0
2008-12-15 13:30:00,12.14,12.22,12.07,12.09,1003200.0,9.8081,9.8728,9.7516,9.7677,1003200.0
2008-12-15 14:00:00,12.09,12.16,12.01,12.01,946400.0,9.7677,9.8243,9.7031,9.7031,946400.0
2008-12-15 14:30:00,12.01,12.12,12.0,12.05,793200.0,9.7031,9.792,9.695,9.7354,793200.0
2008-12-15 15:00:00,12.05,12.12,11.84,11.95,1796000.0,9.7354,9.792,9.5657,9.6546,1796000.0
2008-12-15 15:30:00,11.94,12.16,11.89,12.05,2944000.0,9.6465,9.8243,9.6061,9.7354,2944000.0
2008-12-16 09:30:00,12.14,12.15,11.94,11.99,3411200.0,9.8081,9.8162,9.6465,9.6869,3411200.0
2008-12-16 10:00:00,11.99,12.12,11.96,12.05,1711200.0,9.6869,9.792,9.6627,9.7354,1711200.0
2008-12-16 10:30:00,12.04,12.11,11.99,12.05,1192000.0,9.7273,9.7839,9.6869,9.7354,1192000.0
2008-12-16 11:00:00,12.04,12.16,12.03,12.1,1111200.0,9.7273,9.8243,9.7193,9.7758,1111200.0
2008-12-16 11:30:00,12.1,12.13,12.01,12.1,1738800.0,9.7758,9.8,9.7031,9.7758,1738800.0
2008-12-16 12:00:00,12.11,12.12,12.06,12.08,418400.0,9.7839,9.792,9.7435,9.7596,418400.0
2008-12-16 12:30:00,12.08,12.08,12.0,12.03,736400.0,9.7596,9.7596,9.695,9.7193,736400.0
2008-12-16 13:00:00,12.03,12.1,11.99,12.0,1186800.0,9.7193,9.7758,9.6869,9.695,1186800.0
2008-12-16 13:30:00,12.0,12.05,11.99,12.04,1058800.0,9.695,9.7354,9.6869,9.7273,1058800.0
2008-12-16 14:00:00,12.03,12.13,11.97,12.1,1351600.0,9.7193,9.8,9.6708,9.7758,1351600.0
2008-12-16 14:30:00,12.11,12.32,12.04,12.26,3052400.0,9.7839,9.9535,9.7273,9.9051,3052400.0
2008-12-16 15:00:00,12.26,12.55,12.12,12.41,2579600.0,9.9051,10.1394,9.792,10.0263,2579600.0
2008-12-16 15:30:00,12.41,12.44,12.18,12.38,3664800.0,10.0263,10.0505,9.8404,10.002,3664800.0
2008-12-17 09:30:00,12.18,12.82,12.18,12.79,1627600.0,9.8404,10.3575,9.8404,10.3333,1627600.0
2008-12-17 10:00:00,12.79,12.83,12.5,12.54,1534000.0,10.3333,10.3656,10.099,10.1313,1534000.0
2008-12-17 10:30:00,12.55,12.58,12.46,12.52,808000.0,10.1394,10.1636,10.0667,10.1151,808000.0
2008-12-17 11:00:00,12.52,12.58,12.43,12.55,879200.0,10.1151,10.1636,10.0424,10.1394,879200.0
2008-12-17 11:30:00,12.55,12.56,12.45,12.53,904000.0,10.1394,10.1474,10.0586,10.1232,904000.0
2008-12-17 12:00:00,12.54,12.75,12.51,12.73,817600.0,10.1313,10.301,10.1071,10.2848,817600.0
2008-12-17 12:30:00,12.74,12.95,12.66,12.9,890000.0,10.2929,10.4625,10.2282,10.4221,890000.0
2008-12-17 13:00:00,12.9,12.9,12.76,12.81,621600.0,10.4221,10.4221,10.309,10.3494,621600.0
2008-12-17 13:30:00,12.8,13.1,12.8,12.96,840000.0,10.3413,10.5837,10.3413,10.4706,840000.0
2008-12-17 14:00:00,12.96,12.99,12.85,12.85,975200.0,10.4706,10.4949,10.3817,10.3817,975200.0
2008-12-17 14:30:00,12.85,12.85,12.64,12.73,952800.0,10.3817,10.3817,10.2121,10.2848,952800.0
2008-12-17 15:00:00,12.72,12.87,12.69,12.78,1289200.0,10.2767,10.3979,10.2525,10.3252,1289200.0
2008-12-17 15:30:00,12.77,12.78,12.59,12.65,1977200.0,10.3171,10.3252,10.1717,10.2202,1977200.0
2008-12-18 09:30:00,12.67,13.06,12.59,13.03,3514400.0,10.2363,10.5514,10.1717,10.5272,3514400.0
2008-12-18 10:00:00,13.04,13.06,12.88,12.92,1970800.0,10.5352,10.5514,10.406,10.4383,1970800.0
2008-12-18 10:30:00,12.92,13.17,12.9,13.13,1340000.0,10.4383,10.6403,10.4221,10.608,1340000.0
2008-12-18 11:00:00,13.13,13.22,13.1,13.2,1078800.0,10.608,10.6807,10.5837,10.6645,1078800.0
2008-12-18 11:30:00,13.21,13.24,13.12,13.22,1223600.0,10.6726,10.6968,10.5999,10.6807,1223600.0
2008-12-18 12:00:00,13.21,13.24,13.18,13.22,516800.0,10.6726,10.6968,10.6484,10.6807,516800.0
2008-12-18 12:30:00,13.22,13.41,13.19,13.4,1564400.0,10.6807,10.8342,10.6564,10.8261,1564400.0
2008-12-18 13:00:00,13.4,13.53,13.36,13.52,1172000.0,10.8261,10.9311,10.7938,10.923,1172000.0
2008-12-18 13:30:00,13.52,13.56,13.38,13.38,1572000.0,10.923,10.9554,10.8099,10.8099,1572000.0
2008-12-18 14:00:00,13.38,13.44,13.35,13.39,1869200.0,10.8099,10.8584,10.7857,10.818,1869200.0
2008-12-18 14:30:00,13.38,13.43,13.33,13.35,1401600.0,10.8099,10.8503,10.7695,10.7857,1401600.0
2008-12-18 15:00:00,13.35,13.35,13.04,13.04,2348800.0,10.7857,10.7857,10.5352,10.5352,2348800.0
2008-12-18 15:30:00,13.04,13.29,13.03,13.17,3558000.0,10.5352,10.7372,10.5272,10.6403,3558000.0
2008-12-19 09:30:00,13.32,13.5,13.01,13.19,5198800.0,10.7615,10.9069,10.511,10.6564,5198800.0
2008-12-19 10:00:00,13.2,13.24,13.1,13.21,1047600.0,10.6645,10.6968,10.5837,10.6726,1047600.0
2008-12-19 10:30:00,13.21,13.21,13.09,13.12,1070400.0,10.6726,10.6726,10.5756,10.5999,1070400.0
2008-12-19 11:00:00,13.12,13.15,12.92,13.0,1239600.0,10.5999,10.6241,10.4383,10.5029,1239600.0
2008-12-19 11:30:00,13.0,13.01,12.82,12.82,1153200.0,10.5029,10.511,10.3575,10.3575,1153200.0
2008-12-19 12:00:00,12.82,12.9,12.61,12.65,1311200.0,10.3575,10.4221,10.1878,10.2202,1311200.0
2008-12-19 12:30:00,12.65,12.76,12.63,12.75,994400.0,10.2202,10.309,10.204,10.301,994400.0
2008-12-19 13:00:00,12.75,12.85,12.74,12.81,822000.0,10.301,10.3817,10.2929,10.3494,822000.0
2008-12-19 13:30:00,12.81,12.84,12.75,12.76,576400.0,10.3494,10.3737,10.301,10.309,576400.0
2008-12-19 14:00:00,12.76,12.83,12.63,12.69,830800.0,10.309,10.3656,10.204,10.2525,830800.0
2008-12-19 14:30:00,12.69,12.8,12.68,12.7,904400.0,10.2525,10.3413,10.2444,10.2606,904400.0
2008-12-19 15:00:00,12.7,12.76,12.63,12.73,1600000.0,10.2606,10.309,10.204,10.2848,1600000.0
2008-12-19 15:30:00,12.73,12.88,12.68,12.78,3484800.0,10.2848,10.406,10.2444,10.3252,3484800.0
2008-12-22 09:30:00,12.82,12.91,12.61,12.69,1215600.0,10.3575,10.4302,10.1878,10.2525,1215600.0
2008-12-22 10:00:00,12.69,12.72,12.61,12.65,734000.0,10.2525,10.2767,10.1878,10.2202,734000.0
2008-12-22 10:30:00,12.65,12.68,12.54,12.55,639600.0,10.2202,10.2444,10.1313,10.1394,639600.0
2008-12-22 11:00:00,12.55,12.59,12.46,12.49,776800.0,10.1394,10.1717,10.0667,10.0909,776800.0
2008-12-22 11:30:00,12.48,12.55,12.4,12.54,1206400.0,10.0828,10.1394,10.0182,10.1313,1206400.0
2008-12-22 12:00:00,12.54,12.55,12.45,12.46,472400.0,10.1313,10.1394,10.0586,10.0667,472400.0
2008-12-22 12:30:00,12.46,12.54,12.46,12.49,328000.0,10.0667,10.1313,10.0667,10.0909,328000.0
2008-12-22 13:00:00,12.49,12.52,12.43,12.43,707200.0,10.0909,10.1151,10.0424,10.0424,707200.0
2008-12-22 13:30:00,12.43,12.46,12.34,12.37,438000.0,10.0424,10.0667,9.9697,9.9939,438000.0
2008-12-22 14:00:00,12.36,12.38,12.17,12.19,992400.0,9.9859,10.002,9.8324,9.8485,992400.0
2008-12-22 14:30:00,12.2,12.21,12.1,12.1,1100000.0,9.8566,9.8647,9.7758,9.7758,1100000.0
2008-12-22 15:00:00,12.1,12.13,12.05,12.06,1355200.0,9.7758,9.8,9.7354,9.7435,1355200.0
2008-12-22 15:30:00,12.06,12.28,12.04,12.26,3188800.0,9.7435,9.9212,9.7273,9.9051,3188800.0
2008-12-23 09:30:00,12.3,12.51,12.19,12.26,1247600.0,9.9374,10.1071,9.8485,9.9051,1247600.0
2008-12-23 10:00:00,12.25,12.29,12.12,12.2,703200.0,9.897,9.9293,9.792,9.8566,703200.0
2008-12-23 10:30:00,12.21,12.25,12.14,12.15,525600.0,9.8647,9.897,9.8081,9.8162,525600.0
2008-12-23 11:00:00,12.15,12.17,11.98,11.99,916400.0,9.8162,9.8324,9.6789,9.6869,916400.0
2008-12-23 11:30:00,11.99,12.01,11.9,11.9,741600.0,9.6869,9.7031,9.6142,9.6142,741600.0
2008-12-23 12:00:00,11.9,12.01,11.9,11.99,826000.0,9.6142,9.7031,9.6142,9.6869,826000.0
2008-12-23 12:30:00,11.99,12.03,11.96,11.97,460400.0,9.6869,9.7193,9.6627,9.6708,460400.0
2008-12-23 13:00:00,11.97,12.0,11.92,11.98,558000.0,9.6708,9.695,9.6304,9.6789,558000.0
2008-12-23 13:30:00,11.98,11.99,11.92,11.99,527200.0,9.6789,9.6869,9.6304,9.6869,527200.0
2008-12-23 14:00:00,11.98,12.0,11.93,11.96,753200.0,9.6789,9.695,9.6385,9.6627,753200.0
2008-12-23 14:30:00,11.97,11.98,11.77,11.85,1014400.0,9.6708,9.6789,9.5092,9.5738,1014400.0
2008-12-23 15:00:00,11.85,11.93,11.78,11.85,1066400.0,9.5738,9.6385,9.5173,9.5738,1066400.0
2008-12-23 15:30:00,11.85,12.03,11.85,11.99,2920800.0,9.5738,9.7193,9.5738,9.6869,2920800.0
2008-12-24 09:30:00,12.01,12.13,11.91,12.03,673600.0,9.7031,9.8,9.6223,9.7193,673600.0
2008-12-24 10:00:00,12.03,12.27,11.99,12.24,796000.0,9.7193,9.9132,9.6869,9.8889,796000.0
2008-12-24 10:30:00,12.25,12.34,12.23,12.33,603600.0,9.897,9.9697,9.8808,9.9616,603600.0
2008-12-24 11:00:00,12.33,12.34,12.24,12.27,417200.0,9.9616,9.9697,9.8889,9.9132,417200.0
2008-12-24 11:30:00,12.27,12.34,12.24,12.33,595600.0,9.9132,9.9697,9.8889,9.9616,595600.0
2008-12-24 12:00:00,12.33,12.35,12.29,12.31,375600.0,9.9616,9.9778,9.9293,9.9455,375600.0
2008-12-24 12:30:00,12.31,12.32,12.24,12.28,676400.0,9.9455,9.9535,9.8889,9.9212,676400.0
2008-12-26 09:30:00,12.33,12.5,12.33,12.44,498800.0,9.9616,10.099,9.9616,10.0505,498800.0
2008-12-26 10:00:00,12.45,12.49,12.44,12.47,282800.0,10.0586,10.0909,10.0505,10.0747,282800.0
2008-12-26 10:30:00,12.47,12.49,12.45,12.47,231600.0,10.0747,10.0909,10.0586,10.0747,231600.0
2008-12-26 11:00:00,12.47,12.51,12.42,12.42,202400.0,10.0747,10.1071,10.0343,10.0343,202400.0
2008-12-26 11:30:00,12.42,12.47,12.42,12.45,148400.0,10.0343,10.0747,10.0343,10.0586,148400.0
2008-12-26 12:00:00,12.45,12.5,12.44,12.48,407600.0,10.0586,10.099,10.0505,10.0828,407600.0
2008-12-26 12:30:00,12.48,12.49,12.42,12.45,115600.0,10.0828,10.0909,10.0343,10.0586,115600.0
2008-12-26 13:00:00,12.45,12.48,12.45,12.46,93200.0,10.0586,10.0828,10.0586,10.0667,93200.0
2008-12-26 13:30:00,12.46,12.47,12.38,12.39,524400.0,10.0667,10.0747,10.002,10.0101,524400.0
2008-12-26 14:00:00,12.39,12.42,12.37,12.39,313200.0,10.0101,10.0343,9.9939,10.0101,313200.0
2008-12-26 14:30:00,12.4,12.44,12.38,12.39,370400.0,10.0182,10.0505,10.002,10.0101,370400.0
2008-12-26 15:00:00,12.39,12.45,12.37,12.44,485200.0,10.0101,10.0586,9.9939,10.0505,485200.0
2008-12-26 15:30:00,12.44,12.47,12.39,12.43,666800.0,10.0505,10.0747,10.0101,10.0424,666800.0
2008-12-29 09:30:00,12.43,12.49,12.26,12.3,957200.0,10.0424,10.0909,9.9051,9.9374,957200.0
2008-12-29 10:00:00,12.3,12.34,12.22,12.33,1146800.0,9.9374,9.9697,9.8728,9.9616,1146800.0
2008-12-29 10:30:00,12.33,12.37,12.24,12.26,372400.0,9.9616,9.9939,9.8889,9.9051,372400.0
2008-12-29 11:00:00,12.26,12.27,12.22,12.27,330400.0,9.9051,9.9132,9.8728,9.9132,330400.0
2008-12-29 11:30:00,12.27,12.27,12.22,12.27,611200.0,9.9132,9.9132,9.8728,9.9132,611200.0
2008-12-29 12:00:00,12.27,12.27,12.2,12.21,400000.0,9.9132,9.9132,9.8566,9.8647,400000.0
2008-12-29 12:30:00,12.22,12.24,12.15,12.15,311200.0,9.8728,9.8889,9.8162,9.8162,311200.0
2008-12-29 13:00:00,12.15,12.19,12.13,12.13,364000.0,9.8162,9.8485,9.8,9.8,364000.0
2008-12-29 13:30:00,12.14,12.23,12.14,12.2,422000.0,9.8081,9.8808,9.8081,9.8566,422000.0
2008-12-29 14:00:00,12.21,12.21,12.07,12.12,453200.0,9.8647,9.8647,9.7516,9.792,453200.0
2008-12-29 14:30:00,12.12,12.17,12.07,12.15,567200.0,9.792,9.8324,9.7516,9.8162,567200.0
2008-12-29 15:00:00,12.15,12.33,12.14,12.17,1400400.0,9.8162,9.9616,9.8081,9.8324,1400400.0
2008-12-29 15:30:00,12.16,12.24,12.09,12.24,1154000.0,9.8243,9.8889,9.7677,9.8889,1154000.0
2008-12-30 09:30:00,12.33,12.45,12.28,12.35,1996800.0,9.9616,10.0586,9.9212,9.9778,1996800.0
2008-12-30 10:00:00,12.35,12.35,12.21,12.26,641200.0,9.9778,9.9778,9.8647,9.9051,641200.0
2008-12-30 10:30:00,12.26,12.32,12.21,12.22,416800.0,9.9051,9.9535,9.8647,9.8728,416800.0
2008-12-30 11:00:00,12.23,12.31,12.22,12.31,312400.0,9.8808,9.9455,9.8728,9.9455,312400.0
2008-12-30 11:30:00,12.31,12.42,12.31,12.41,348400.0,9.9455,10.0343,9.9455,10.0263,348400.0
2008-12-30 12:00:00,12.41,12.43,12.38,12.4,356800.0,10.0263,10.0424,10.002,10.0182,356800.0
2008-12-30 12:30:00,12.4,12.41,12.32,12.37,386800.0,10.0182,10.0263,9.9535,9.9939,386800.0
2008-12-30 13:00:00,12.36,12.37,12.23,12.27,478800.0,9.9859,9.9939,9.8808,9.9132,478800.0
2008-12-30 13:30:00,12.28,12.31,12.2,12.24,328000.0,9.9212,9.9455,9.8566,9.8889,328000.0
2008-12-30 14:00:00,12.24,12.28,12.2,12.26,599600.0,9.8889,9.9212,9.8566,9.9051,599600.0
2008-12-30 14:30:00,12.26,12.28,12.22,12.22,600400.0,9.9051,9.9212,9.8728,9.8728,600400.0
2008-12-30 15:00:00,12.22,12.29,12.2,12.28,474800.0,9.8728,9.9293,9.8566,9.9212,474800.0
2008-12-30 15:30:00,12.28,12.42,12.26,12.4,1776000.0,9.9212,10.0343,9.9051,10.0182,1776000.0
2008-12-31 09:30:00,12.45,12.5,12.4,12.44,994400.0,10.0586,10.099,10.0182,10.0505,994400.0
2008-12-31 10:00:00,12.44,12.49,12.38,12.46,1175600.0,10.0505,10.0909,10.002,10.0667,1175600.0
2008-12-31 10:30:00,12.46,12.53,12.43,12.51,1070000.0,10.0667,10.1232,10.0424,10.1071,1070000.0
2008-12-31 11:00:00,12.5,12.6,12.49,12.6,684800.0,10.099,10.1798,10.0909,10.1798,684800.0
2008-12-31 11:30:00,12.6,12.73,12.6,12.73,973200.0,10.1798,10.2848,10.1798,10.2848,973200.0
2008-12-31 12:00:00,12.73,12.81,12.73,12.77,1030400.0,10.2848,10.3494,10.2848,10.3171,1030400.0
2008-12-31 12:30:00,12.77,12.89,12.75,12.86,1520400.0,10.3171,10.4141,10.301,10.3898,1520400.0
2008-12-31 13:00:00,12.85,12.87,12.74,12.77,734400.0,10.3817,10.3979,10.2929,10.3171,734400.0
2008-12-31 13:30:00,12.77,12.82,12.72,12.8,690400.0,10.3171,10.3575,10.2767,10.3413,690400.0
2008-12-31 14:00:00,12.8,12.87,12.75,12.76,645200.0,10.3413,10.3979,10.301,10.309,645200.0
2008-12-31 14:30:00,12.76,12.79,12.71,12.77,435200.0,10.309,10.3333,10.2686,10.3171,435200.0
2008-12-31 15:00:00,12.77,12.87,12.75,12.83,1063600.0,10.3171,10.3979,10.301,10.3656,1063600.0
2008-12-31 15:30:00,12.83,12.88,12.71,12.75,2504400.0,10.3656,10.406,10.2686,10.301,2504400.0
2009-01-02 09:30:00,12.74,12.79,12.58,12.71,777200.0,10.2929,10.3333,10.1636,10.2686,777200.0
2009-01-02 10:00:00,12.7,12.82,12.67,12.78,358000.0,10.2606,10.3575,10.2363,10.3252,358000.0
2009-01-02 10:30:00,12.78,12.98,12.74,12.97,681600.0,10.3252,10.4868,10.2929,10.4787,681600.0
2009-01-02 11:00:00,12.97,12.97,12.83,12.91,470400.0,10.4787,10.4787,10.3656,10.4302,470400.0
2009-01-02 11:30:00,12.9,12.97,12.87,12.94,363600.0,10.4221,10.4787,10.3979,10.4545,363600.0
2009-01-02 12:00:00,12.94,12.98,12.93,12.96,318400.0,10.4545,10.4868,10.4464,10.4706,318400.0
2009-01-02 12:30:00,12.96,13.08,12.96,13.07,614400.0,10.4706,10.5676,10.4706,10.5595,614400.0
2009-01-02 13:00:00,13.06,13.27,13.05,13.26,994400.0,10.5514,10.7211,10.5433,10.713,994400.0
2009-01-02 13:30:00,13.25,13.32,13.22,13.31,799200.0,10.7049,10.7615,10.6807,10.7534,799200.0
2009-01-02 14:00:00,13.31,13.37,13.27,13.35,1188800.0,10.7534,10.8019,10.7211,10.7857,1188800.0
2009-01-02 14:30:00,13.35,13.4,13.28,13.3,1150000.0,10.7857,10.8261,10.7291,10.7453,1150000.0
2009-01-02 15:00:00,13.29,13.34,13.23,13.29,1230000.0,10.7372,10.7776,10.6888,10.7372,1230000.0
2009-01-02 15:30:00,13.29,13.35,13.23,13.24,2044800.0,10.7372,10.7857,10.6888,10.6968,2044800.0
2009-01-05 09:30:00,13.15,13.44,13.08,13.09,1404000.0,10.6241,10.8584,10.5676,10.5756,1404000.0
2009-01-05 10:00:00,13.09,13.34,13.09,13.23,912000.0,10.5756,10.7776,10.5756,10.6888,912000.0
2009-01-05 10:30:00,13.24,13.36,13.2,13.24,875600.0,10.6968,10.7938,10.6645,10.6968,875600.0
2009-01-05 11:00:00,13.24,13.31,13.21,13.24,482000.0,10.6968,10.7534,10.6726,10.6968,482000.0
2009-01-05 11:30:00,13.24,13.34,13.2,13.2,912400.0,10.6968,10.7776,10.6645,10.6645,912400.0
2009-01-05 12:00:00,13.2,13.26,13.12,13.19,852000.0,10.6645,10.713,10.5999,10.6564,852000.0
2009-01-05 12:30:00,13.18,13.26,13.15,13.24,615200.0,10.6484,10.713,10.6241,10.6968,615200.0
2009-01-05 13:00:00,13.24,13.3,13.2,13.26,578400.0,10.6968,10.7453,10.6645,10.713,578400.0
2009-01-05 13:30:00,13.26,13.36,13.21,13.32,686400.0,10.713,10.7938,10.6726,10.7615,686400.0
2009-01-05 14:00:00,13.32,13.34,13.19,13.21,564800.0,10.7615,10.7776,10.6564,10.6726,564800.0
2009-01-05 14:30:00,13.21,13.33,13.18,13.33,707200.0,10.6726,10.7695,10.6484,10.7695,707200.0
2009-01-05 15:00:00,13.33,13.35,13.23,13.32,1303200.0,10.7695,10.7857,10.6888,10.7615,1303200.0
2009-01-05 15:30:00,13.32,13.38,13.29,13.37,2103200.0,10.7615,10.8099,10.7372,10.8019,2103200.0
2009-01-06 09:30:00,13.45,13.5,13.3,13.36,2047600.0,10.8665,10.9069,10.7453,10.7938,2047600.0
2009-01-06 10:00:00,13.36,13.4,12.98,13.02,1106000.0,10.7938,10.8261,10.4868,10.5191,1106000.0
2009-01-06 10:30:00,13.02,13.12,13.0,13.06,527600.0,10.5191,10.5999,10.5029,10.5514,527600.0
2009-01-06 11:00:00,13.06,13.09,13.0,13.05,487200.0,10.5514,10.5756,10.5029,10.5433,487200.0
2009-01-06 11:30:00,13.06,13.09,12.95,12.98,704000.0,10.5514,10.5756,10.4625,10.4868,704000.0
2009-01-06 12:00:00,12.97,13.1,12.95,13.1,1281200.0,10.4787,10.5837,10.4625,10.5837,1281200.0
2009-01-06 12:30:00,13.09,13.19,13.09,13.17,1964800.0,10.5756,10.6564,10.5756,10.6403,1964800.0
2009-01-06 13:00:00,13.17,13.19,13.02,13.04,607600.0,10.6403,10.6564,10.5191,10.5352,607600.0
2009-01-06 13:30:00,13.04,13.12,13.0,13.05,538400.0,10.5352,10.5999,10.5029,10.5433,538400.0
2009-01-06 14:00:00,13.05,13.19,13.01,13.12,1033600.0,10.5433,10.6564,10.511,10.5999,1033600.0
2009-01-06 14:30:00,13.12,13.16,13.07,13.16,775200.0,10.5999,10.6322,10.5595,10.6322,775200.0
2009-01-06 15:00:00,13.16,13.16,13.0,13.05,1409200.0,10.6322,10.6322,10.5029,10.5433,1409200.0
2009-01-06 15:30:00,13.04,13.13,13.01,13.08,2200800.0,10.5352,10.608,10.511,10.5676,2200800.0
2009-01-07 09:30:00,12.9,13.0,12.74,12.97,956800.0,10.4221,10.5029,10.2929,10.4787,956800.0
2009-01-07 10:00:00,12.98,13.0,12.75,12.79,869200.0,10.4868,10.5029,10.301,10.3333,869200.0
2009-01-07 10:30:00,12.8,12.84,12.67,12.67,2228400.0,10.3413,10.3737,10.2363,10.2363,2228400.0
2009-01-07 11:00:00,12.67,12.72,12.63,12.66,1680400.0,10.2363,10.2767,10.204,10.2282,1680400.0
2009-01-07 11:30:00,12.66,12.81,12.65,12.8,646400.0,10.2282,10.3494,10.2202,10.3413,646400.0
2009-01-07 12:00:00,12.8,12.81,12.64,12.67,591200.0,10.3413,10.3494,10.2121,10.2363,591200.0
2009-01-07 12:30:00,12.68,12.74,12.67,12.72,311600.0,10.2444,10.2929,10.2363,10.2767,311600.0
2009-01-07 13:00:00,12.72,12.76,12.68,12.74,344000.0,10.2767,10.309,10.2444,10.2929,344000.0
2009-01-07 13:30:00,12.73,12.74,12.63,12.64,545200.0,10.2848,10.2929,10.204,10.2121,545200.0
2009-01-07 14:00:00,12.64,12.7,12.63,12.65,439600.0,10.2121,10.2606,10.204,10.2202,439600.0
2009-01-07 14:30:00,12.65,12.68,12.6,12.64,807600.0,10.2202,10.2444,10.1798,10.2121,807600.0
2009-01-07 15:00:00,12.64,12.69,12.62,12.66,1342400.0,10.2121,10.2525,10.1959,10.2282,1342400.0
2009-01-07 15:30:00,12.66,12.7,12.58,12.63,5972400.0,10.2282,10.2606,10.1636,10.204,5972400.0
2009-01-08 09:30:00,12.57,12.62,12.43,12.56,1355600.0,10.1555,10.1959,10.0424,10.1474,1355600.0
2009-01-08 10:00:00,12.57,12.67,12.49,12.59,659200.0,10.1555,10.2363,10.0909,10.1717,659200.0
2009-01-08 10:30:00,12.59,12.74,12.58,12.74,653600.0,10.1717,10.2929,10.1636,10.2929,653600.0
2009-01-08 11:00:00,12.74,12.76,12.66,12.68,2708800.0,10.2929,10.309,10.2282,10.2444,2708800.0
2009-01-08 11:30:00,12.68,12.68,12.55,12.55,1674800.0,10.2444,10.2444,10.1394,10.1394,1674800.0
2009-01-08 12:00:00,12.56,12.66,12.52,12.54,445200.0,10.1474,10.2282,10.1151,10.1313,445200.0
2009-01-08 12:30:00,12.54,12.63,12.52,12.56,260000.0,10.1313,10.204,10.1151,10.1474,260000.0
2009-01-08 13:00:00,12.55,12.56,12.47,12.52,437600.0,10.1394,10.1474,10.0747,10.1151,437600.0
2009-01-08 13:30:00,12.52,12.63,12.51,12.58,361200.0,10.1151,10.204,10.1071,10.1636,361200.0
2009-01-08 14:00:00,12.59,12.67,12.56,12.63,552000.0,10.1717,10.2363,10.1474,10.204,552000.0
2009-01-08 14:30:00,12.63,12.76,12.57,12.72,606000.0,10.204,10.309,10.1555,10.2767,606000.0
2009-01-08 15:00:00,12.72,12.75,12.65,12.73,1095200.0,10.2767,10.301,10.2202,10.2848,1095200.0
2009-01-08 15:30:00,12.73,12.85,12.71,12.85,4530800.0,10.2848,10.3817,10.2686,10.3817,4530800.0
2009-01-09 09:30:00,12.88,12.95,12.54,12.59,1240400.0,10.406,10.4625,10.1313,10.1717,1240400.0
2009-01-09 10:00:00,12.59,12.75,12.58,12.61,797600.0,10.1717,10.301,10.1636,10.1878,797600.0
2009-01-09 10:30:00,12.61,12.76,12.55,12.75,1056800.0,10.1878,10.309,10.1394,10.301,1056800.0
2009-01-09 11:00:00,12.75,12.78,12.68,12.73,1156400.0,10.301,10.3252,10.2444,10.2848,1156400.0
2009-01-09 11:30:00,12.73,12.74,12.6,12.64,617200.0,10.2848,10.2929,10.1798,10.2121,617200.0
2009-01-09 12:00:00,12.63,12.68,12.46,12.51,814400.0,10.204,10.2444,10.0667,10.1071,814400.0
2009-01-09 12:30:00,12.51,12.59,12.49,12.56,547200.0,10.1071,10.1717,10.0909,10.1474,547200.0
2009-01-09 13:00:00,12.56,12.59,12.45,12.49,625200.0,10.1474,10.1717,10.0586,10.0909,625200.0
2009-01-09 13:30:00,12.49,12.54,12.46,12.5,544400.0,10.0909,10.1313,10.0667,10.099,544400.0
2009-01-09 14:00:00,12.5,12.6,12.5,12.56,475200.0,10.099,10.1798,10.099,10.1474,475200.0
2009-01-09 14:30:00,12.56,12.63,12.49,12.51,623200.0,10.1474,10.204,10.0909,10.1071,623200.0
2009-01-09 15:00:00,12.51,12.54,12.34,12.43,1622400.0,10.1071,10.1313,9.9697,10.0424,1622400.0
2009-01-09 15:30:00,12.43,12.49,12.34,12.4,2041600.0,10.0424,10.0909,9.9697,10.0182,2041600.0
2009-01-12 09:30:00,12.35,12.43,12.24,12.3,952400.0,9.9778,10.0424,9.8889,9.9374,952400.0
2009-01-12 10:00:00,12.3,12.46,12.27,12.44,936000.0,9.9374,10.0667,9.9132,10.0505,936000.0
2009-01-12 10:30:00,12.43,12.52,12.42,12.46,626000.0,10.0424,10.1151,10.0343,10.0667,626000.0
2009-01-12 11:00:00,12.46,12.51,12.44,12.45,633600.0,10.0667,10.1071,10.0505,10.0586,633600.0
2009-01-12 11:30:00,12.45,12.49,12.44,12.46,792000.0,10.0586,10.0909,10.0505,10.0667,792000.0
2009-01-12 12:00:00,12.45,12.55,12.43,12.54,731600.0,10.0586,10.1394,10.0424,10.1313,731600.0
2009-01-12 12:30:00,12.55,12.62,12.49,12.51,1129600.0,10.1394,10.1959,10.0909,10.1071,1129600.0
2009-01-12 13:00:00,12.51,12.58,12.51,12.52,503600.0,10.1071,10.1636,10.1071,10.1151,503600.0
2009-01-12 13:30:00,12.51,12.57,12.51,12.51,668800.0,10.1071,10.1555,10.1071,10.1071,668800.0
2009-01-12 14:00:00,12.51,12.51,12.44,12.47,916400.0,10.1071,10.1071,10.0505,10.0747,916400.0
2009-01-12 14:30:00,12.47,12.49,12.44,12.48,835600.0,10.0747,10.0909,10.0505,10.0828,835600.0
2009-01-12 15:00:00,12.48,12.54,12.43,12.48,1139600.0,10.0828,10.1313,10.0424,10.0828,1139600.0
2009-01-12 15:30:00,12.48,12.56,12.4,12.52,2024000.0,10.0828,10.1474,10.0182,10.1151,2024000.0
2009-01-13 09:30:00,12.52,12.72,12.29,12.69,1811200.0,10.1151,10.2767,9.9293,10.2525,1811200.0
2009-01-13 10:00:00,12.68,12.72,12.51,12.61,1196400.0,10.2444,10.2767,10.1071,10.1878,1196400.0
2009-01-13 10:30:00,12.61,12.74,12.55,12.67,1432400.0,10.1878,10.2929,10.1394,10.2363,1432400.0
2009-01-13 11:00:00,12.67,12.72,12.56,12.64,1156800.0,10.2363,10.2767,10.1474,10.2121,1156800.0
2009-01-13 11:30:00,12.64,12.67,12.55,12.62,1028400.0,10.2121,10.2363,10.1394,10.1959,1028400.0
2009-01-13 12:00:00,12.62,12.63,12.5,12.55,548400.0,10.1959,10.204,10.099,10.1394,548400.0
2009-01-13 12:30:00,12.55,12.61,12.54,12.56,536400.0,10.1394,10.1878,10.1313,10.1474,536400.0
2009-01-13 13:00:00,12.56,12.56,12.5,12.51,896800.0,10.1474,10.1474,10.099,10.1071,896800.0
2009-01-13 13:30:00,12.5,12.53,12.37,12.39,944000.0,10.099,10.1232,9.9939,10.0101,944000.0
2009-01-13 14:00:00,12.39,12.5,12.36,12.36,958800.0,10.0101,10.099,9.9859,9.9859,958800.0
2009-01-13 14:30:00,12.37,12.5,12.36,12.39,934400.0,9.9939,10.099,9.9859,10.0101,934400.0
2009-01-13 15:00:00,12.39,12.42,12.28,12.39,1056800.0,10.0101,10.0343,9.9212,10.0101,1056800.0
2009-01-13 15:30:00,12.38,12.44,12.31,12.35,1988800.0,10.002,10.0505,9.9455,9.9778,1988800.0
2009-01-14 09:30:00,12.06,12.12,11.7,11.78,2726400.0,9.7435,9.792,9.4526,9.5173,2726400.0
2009-01-14 10:00:00,11.78,11.83,11.66,11.79,2648000.0,9.5173,9.5577,9.4203,9.5254,2648000.0
2009-01-14 10:30:00,11.79,11.79,11.6,11.66,2130000.0,9.5254,9.5254,9.3718,9.4203,2130000.0
2009-01-14 11:00:00,11.66,11.74,11.64,11.74,1317600.0,9.4203,9.485,9.4042,9.485,1317600.0
2009-01-14 11:30:00,11.73,11.74,11.7,11.72,1600800.0,9.4769,9.485,9.4526,9.4688,1600800.0
2009-01-14 12:00:00,11.72,11.77,11.71,11.76,3160400.0,9.4688,9.5092,9.4607,9.5011,3160400.0
2009-01-14 12:30:00,11.75,11.81,11.69,11.77,996800.0,9.493,9.5415,9.4446,9.5092,996800.0
2009-01-14 13:00:00,11.77,11.78,11.7,11.74,1191200.0,9.5092,9.5173,9.4526,9.485,1191200.0
2009-01-14 13:30:00,11.73,11.8,11.72,11.73,1056800.0,9.4769,9.5334,9.4688,9.4769,1056800.0
2009-01-14 14:00:00,11.73,11.79,11.71,11.74,1236000.0,9.4769,9.5254,9.4607,9.485,1236000.0
2009-01-14 14:30:00,11.73,11.8,11.72,11.76,1914000.0,9.4769,9.5334,9.4688,9.5011,1914000.0
2009-01-14 15:00:00,11.76,11.76,11.6,11.61,2026000.0,9.5011,9.5011,9.3718,9.3799,2026000.0
2009-01-14 15:30:00,11.61,11.69,11.54,11.66,3464800.0,9.3799,9.4446,9.3234,9.4203,3464800.0
2009-01-15 09:30:00,11.66,11.84,11.53,11.62,1358400.0,9.4203,9.5657,9.3153,9.388,1358400.0
2009-01-15 10:00:00,11.62,11.66,11.43,11.51,1630800.0,9.388,9.4203,9.2345,9.2991,1630800.0
2009-01-15 10:30:00,11.51,11.62,11.5,11.53,548000.0,9.2991,9.388,9.2911,9.3153,548000.0
2009-01-15 11:00:00,11.52,11.59,11.49,11.53,514000.0,9.3072,9.3638,9.283,9.3153,514000.0
2009-01-15 11:30:00,11.53,11.55,11.45,11.46,449600.0,9.3153,9.3315,9.2507,9.2587,449600.0
2009-01-15 12:00:00,11.47,11.56,11.45,11.51,776000.0,9.2668,9.3395,9.2507,9.2991,776000.0
2009-01-15 12:30:00,11.49,11.56,11.47,11.52,789200.0,9.283,9.3395,9.2668,9.3072,789200.0
2009-01-15 13:00:00,11.53,11.58,11.5,11.57,561200.0,9.3153,9.3557,9.2911,9.3476,561200.0
2009-01-15 13:30:00,11.57,11.75,11.53,11.72,975200.0,9.3476,9.493,9.3153,9.4688,975200.0
2009-01-15 14:00:00,11.73,11.8,11.66,11.75,2012400.0,9.4769,9.5334,9.4203,9.493,2012400.0
2009-01-15 14:30:00,11.75,11.83,11.73,11.75,1705200.0,9.493,9.5577,9.4769,9.493,1705200.0
2009-01-15 15:00:00,11.75,11.82,11.68,11.7,1986800.0,9.493,9.5496,9.4365,9.4526,1986800.0
2009-01-15 15:30:00,11.7,11.74,11.56,11.74,2054400.0,9.4526,9.485,9.3395,9.485,2054400.0
2009-01-16 09:30:00,11.85,11.85,11.63,11.69,2107200.0,9.5738,9.5738,9.3961,9.4446,2107200.0
2009-01-16 10:00:00,11.68,11.77,11.65,11.7,1226800.0,9.4365,9.5092,9.4122,9.4526,1226800.0
2009-01-16 10:30:00,11.69,11.77,11.67,11.71,695600.0,9.4446,9.5092,9.4284,9.4607,695600.0
2009-01-16 11:00:00,11.7,11.76,11.69,11.74,700800.0,9.4526,9.5011,9.4446,9.485,700800.0
2009-01-16 11:30:00,11.73,11.74,11.65,11.68,1448000.0,9.4769,9.485,9.4122,9.4365,1448000.0
2009-01-16 12:00:00,11.67,11.67,11.47,11.54,800000.0,9.4284,9.4284,9.2668,9.3234,800000.0
2009-01-16 12:30:00,11.54,11.64,11.49,11.59,625600.0,9.3234,9.4042,9.283,9.3638,625600.0
2009-01-16 13:00:00,11.59,11.65,11.56,11.64,388400.0,9.3638,9.4122,9.3395,9.4042,388400.0
2009-01-16 13:30:00,11.65,11.76,11.64,11.68,751200.0,9.4122,9.5011,9.4042,9.4365,751200.0
2009-01-16 14:00:00,11.69,11.76,11.65,11.69,492800.0,9.4446,9.5011,9.4122,9.4446,492800.0
2009-01-16 14:30:00,11.69,11.74,11.6,11.74,636400.0,9.4446,9.485,9.3718,9.485,636400.0
2009-01-16 15:00:00,11.74,11.76,11.65,11.7,839600.0,9.485,9.5011,9.4122,9.4526,839600.0
2009-01-16 15:30:00,11.7,11.74,11.63,11.69,2156800.0,9.4526,9.485,9.3961,9.4446,2156800.0
2009-01-20 09:30:00,11.53,11.74,11.37,11.39,1081600.0,9.3153,9.485,9.186,9.2022,1081600.0
2009-01-20 10:00:00,11.39,11.61,11.29,11.6,892800.0,9.2022,9.3799,9.1214,9.3718,892800.0
2009-01-20 10:30:00,11.59,11.61,11.38,11.41,953600.0,9.3638,9.3799,9.1941,9.2183,953600.0
2009-01-20 11:00:00,11.42,11.47,11.36,11.4,502800.0,9.2264,9.2668,9.1779,9.2103,502800.0
2009-01-20 11:30:00,11.39,11.45,11.31,11.35,562800.0,9.2022,9.2507,9.1376,9.1699,562800.0
2009-01-20 12:00:00,11.34,11.38,11.25,11.28,720400.0,9.1618,9.1941,9.0891,9.1133,720400.0
2009-01-20 12:30:00,11.28,11.34,11.25,11.28,636000.0,9.1133,9.1618,9.0891,9.1133,636000.0
2009-01-20 13:00:00,11.28,11.32,11.25,11.29,646000.0,9.1133,9.1456,9.0891,9.1214,646000.0
2009-01-20 13:30:00,11.28,11.31,11.24,11.24,803200.0,9.1133,9.1376,9.081,9.081,803200.0
2009-01-20 14:00:00,11.24,11.28,11.21,11.24,979200.0,9.081,9.1133,9.0568,9.081,979200.0
2009-01-20 14:30:00,11.24,11.3,11.21,11.25,1046000.0,9.081,9.1295,9.0568,9.0891,1046000.0
2009-01-20 15:00:00,11.25,11.26,11.12,11.17,1005200.0,9.0891,9.0972,8.984,9.0244,1005200.0
2009-01-20 15:30:00,11.17,11.21,11.0,11.04,3477200.0,9.0244,9.0568,8.8871,8.9194,3477200.0
2009-01-21 09:30:00,11.17,11.2,10.88,11.11,2035200.0,9.0244,9.0487,8.7901,8.976,2035200.0
2009-01-21 10:00:00,11.1,11.12,10.98,11.0,1492800.0,8.9679,8.984,8.8709,8.8871,1492800.0
2009-01-21 10:30:00,11.01,11.08,10.95,11.01,1036400.0,8.8952,8.9517,8.8467,8.8952,1036400.0
2009-01-21 11:00:00,11.01,11.08,10.94,11.06,702800.0,8.8952,8.9517,8.8386,8.9356,702800.0
2009-01-21 11:30:00,11.05,11.15,11.05,11.08,438800.0,8.9275,9.0083,8.9275,8.9517,438800.0
2009-01-21 12:00:00,11.08,11.16,11.06,11.11,281600.0,8.9517,9.0164,8.9356,8.976,281600.0
2009-01-21 12:30:00,11.11,11.15,11.04,11.07,401600.0,8.976,9.0083,8.9194,8.9437,401600.0
2009-01-21 13:00:00,11.07,11.11,11.01,11.02,367600.0,8.9437,8.976,8.8952,8.9033,367600.0
2009-01-21 13:30:00,11.02,11.13,11.01,11.11,624800.0,8.9033,8.9921,8.8952,8.976,624800.0
2009-01-21 14:00:00,11.11,11.14,11.06,11.13,573200.0,8.976,9.0002,8.9356,8.9921,573200.0
2009-01-21 14:30:00,11.13,11.26,11.13,11.25,1636000.0,8.9921,9.0972,8.9921,9.0891,1636000.0
2009-01-21 15:00:00,11.25,11.36,11.22,11.3,1289200.0,9.0891,9.1779,9.0648,9.1295,1289200.0
2009-01-21 15:30:00,11.3,11.44,11.27,11.4,2149600.0,9.1295,9.2426,9.1052,9.2103,2149600.0
2009-01-22 09:30:00,11.26,11.38,11.05,11.25,1006800.0,9.0972,9.1941,8.9275,9.0891,1006800.0
2009-01-22 10:00:00,11.26,11.37,11.18,11.3,790800.0,9.0972,9.186,9.0325,9.1295,790800.0
2009-01-22 10:30:00,11.3,11.31,11.16,11.28,663200.0,9.1295,9.1376,9.0164,9.1133,663200.0
2009-01-22 11:00:00,11.28,11.34,11.24,11.26,1030800.0,9.1133,9.1618,9.081,9.0972,1030800.0
2009-01-22 11:30:00,11.26,11.27,11.19,11.22,559200.0,9.0972,9.1052,9.0406,9.0648,559200.0
2009-01-22 12:00:00,11.22,11.29,11.18,11.28,518800.0,9.0648,9.1214,9.0325,9.1133,518800.0
2009-01-22 12:30:00,11.29,11.35,11.25,11.3,494000.0,9.1214,9.1699,9.0891,9.1295,494000.0
2009-01-22 13:00:00,11.3,11.39,11.29,11.37,618800.0,9.1295,9.2022,9.1214,9.186,618800.0
2009-01-22 13:30:00,11.36,11.47,11.32,11.47,767200.0,9.1779,9.2668,9.1456,9.2668,767200.0
2009-01-22 14:00:00,11.47,11.72,11.46,11.62,1634800.0,9.2668,9.4688,9.2587,9.388,1634800.0
2009-01-22 14:30:00,11.61,11.63,11.42,11.44,1492400.0,9.3799,9.3961,9.2264,9.2426,1492400.0
2009-01-22 15:00:00,11.44,11.45,11.3,11.35,1896800.0,9.2426,9.2507,9.1295,9.1699,1896800.0
2009-01-22 15:30:00,11.35,11.53,11.32,11.41,2176000.0,9.1699,9.3153,9.1456,9.2183,2176000.0
2009-01-23 09:30:00,11.19,11.25,11.01,11.21,1059600.0,9.0406,9.0891,8.8952,9.0568,1059600.0
2009-01-23 10:00:00,11.21,11.29,11.13,11.29,766800.0,9.0568,9.1214,8.9921,9.1214,766800.0
2009-01-23 10:30:00,11.28,11.28,11.07,11.21,487600.0,9.1133,9.1133,8.9437,9.0568,487600.0
2009-01-23 11:00:00,11.22,11.34,11.21,11.29,516400.0,9.0648,9.1618,9.0568,9.1214,516400.0
2009-01-23 11:30:00,11.29,11.31,11.11,11.12,605600.0,9.1214,9.1376,8.976,8.984,605600.0
2009-01-23 12:00:00,11.12,11.31,11.12,11.27,401200.0,8.984,9.1376,8.984,9.1052,401200.0
2009-01-23 12:30:00,11.25,11.31,11.16,11.29,790000.0,9.0891,9.1376,9.0164,9.1214,790000.0
2009-01-23 13:00:00,11.29,11.45,11.27,11.42,1146400.0,9.1214,9.2507,9.1052,9.2264,1146400.0
2009-01-23 13:30:00,11.42,11.53,11.37,11.52,674800.0,9.2264,9.3153,9.186,9.3072,674800.0
2009-01-23 14:00:00,11.53,11.57,11.45,11.51,873200.0,9.3153,9.3476,9.2507,9.2991,873200.0
2009-01-23 14:30:00,11.5,11.52,11.32,11.38,919200.0,9.2911,9.3072,9.1456,9.1941,919200.0
2009-01-23 15:00:00,11.38,11.46,11.35,11.37,1058800.0,9.1941,9.2587,9.1699,9.186,1058800.0
2009-01-23 15:30:00,11.36,11.46,11.33,11.41,1396400.0,9.1779,9.2587,9.1537,9.2183,1396400.0
2009-01-26 09:30:00,11.45,11.63,11.4,11.6,1172800.0,9.2507,9.3961,9.2103,9.3718,1172800.0
2009-01-26 10:00:00,11.61,11.77,11.56,11.59,645600.0,9.3799,9.5092,9.3395,9.3638,645600.0
2009-01-26 10:30:00,11.59,11.65,11.52,11.58,440000.0,9.3638,9.4122,9.3072,9.3557,440000.0
2009-01-26 11:00:00,11.57,11.6,11.47,11.53,447200.0,9.3476,9.3718,9.2668,9.3153,447200.0
2009-01-26 11:30:00,11.53,11.59,11.42,11.47,319600.0,9.3153,9.3638,9.2264,9.2668,319600.0
2009-01-26 12:00:00,11.47,11.59,11.47,11.56,388400.0,9.2668,9.3638,9.2668,9.3395,388400.0
2009-01-26 12:30:00,11.56,11.61,11.48,11.56,348400.0,9.3395,9.3799,9.2749,9.3395,348400.0
2009-01-26 13:00:00,11.55,11.59,11.47,11.51,321600.0,9.3315,9.3638,9.2668,9.2991,321600.0
2009-01-26 13:30:00,11.5,11.5,11.34,11.38,340000.0,9.2911,9.2911,9.1618,9.1941,340000.0
2009-01-26 14:00:00,11.37,11.37,11.25,11.3,564400.0,9.186,9.186,9.0891,9.1295,564400.0
2009-01-26 14:30:00,11.3,11.39,11.26,11.38,512800.0,9.1295,9.2022,9.0972,9.1941,512800.0
2009-01-26 15:00:00,11.38,11.52,11.38,11.46,644800.0,9.1941,9.3072,9.1941,9.2587,644800.0
2009-01-26 15:30:00,11.46,11.49,11.34,11.41,1203600.0,9.2587,9.283,9.1618,9.2183,1203600.0
2009-01-27 09:30:00,11.48,11.54,11.34,11.37,1012000.0,9.2749,9.3234,9.1618,9.186,1012000.0
2009-01-27 10:00:00,11.36,11.38,11.21,11.29,843200.0,9.1779,9.1941,9.0568,9.1214,843200.0
2009-01-27 10:30:00,11.29,11.37,11.25,11.36,431600.0,9.1214,9.186,9.0891,9.1779,431600.0
2009-01-27 11:00:00,11.36,11.44,11.3,11.38,464000.0,9.1779,9.2426,9.1295,9.1941,464000.0
2009-01-27 11:30:00,11.38,11.4,11.28,11.31,316000.0,9.1941,9.2103,9.1133,9.1376,316000.0
2009-01-27 12:00:00,11.32,11.45,11.28,11.43,674000.0,9.1456,9.2507,9.1133,9.2345,674000.0
2009-01-27 12:30:00,11.43,11.45,11.35,11.38,375600.0,9.2345,9.2507,9.1699,9.1941,375600.0
2009-01-27 13:00:00,11.38,11.39,11.28,11.31,726000.0,9.1941,9.2022,9.1133,9.1376,726000.0
2009-01-27 13:30:00,11.3,11.35,11.26,11.26,539200.0,9.1295,9.1699,9.0972,9.0972,539200.0
2009-01-27 14:00:00,11.26,11.31,11.25,11.27,650800.0,9.0972,9.1376,9.0891,9.1052,650800.0
2009-01-27 14:30:00,11.27,11.39,11.24,11.38,573600.0,9.1052,9.2022,9.081,9.1941,573600.0
2009-01-27 15:00:00,11.38,11.47,11.32,11.45,1028000.0,9.1941,9.2668,9.1456,9.2507,1028000.0
2009-01-27 15:30:00,11.44,11.44,11.35,11.37,1392400.0,9.2426,9.2426,9.1699,9.186,1392400.0
2009-01-28 09:30:00,11.58,11.76,11.58,11.65,1460400.0,9.3557,9.5011,9.3557,9.4122,1460400.0
2009-01-28 10:00:00,11.66,11.78,11.63,11.7,606800.0,9.4203,9.5173,9.3961,9.4526,606800.0
2009-01-28 10:30:00,11.7,11.82,11.7,11.81,572400.0,9.4526,9.5496,9.4526,9.5415,572400.0
2009-01-28 11:00:00,11.81,11.9,11.79,11.89,574800.0,9.5415,9.6142,9.5254,9.6061,574800.0
2009-01-28 11:30:00,11.89,11.91,11.79,11.82,458400.0,9.6061,9.6223,9.5254,9.5496,458400.0
2009-01-28 12:00:00,11.82,11.84,11.79,11.82,262400.0,9.5496,9.5657,9.5254,9.5496,262400.0
2009-01-28 12:30:00,11.83,11.85,11.8,11.83,359600.0,9.5577,9.5738,9.5334,9.5577,359600.0
2009-01-28 13:00:00,11.83,11.9,11.81,11.89,615600.0,9.5577,9.6142,9.5415,9.6061,615600.0
2009-01-28 13:30:00,11.9,11.95,11.89,11.94,640400.0,9.6142,9.6546,9.6061,9.6465,640400.0
2009-01-28 14:00:00,11.93,12.09,11.92,11.97,1139200.0,9.6385,9.7677,9.6304,9.6708,1139200.0
2009-01-28 14:30:00,11.97,11.98,11.86,11.96,1166000.0,9.6708,9.6789,9.5819,9.6627,1166000.0
2009-01-28 15:00:00,11.96,11.99,11.79,11.8,1222800.0,9.6627,9.6869,9.5254,9.5334,1222800.0
2009-01-28 15:30:00,11.81,11.9,11.79,11.9,1895200.0,9.5415,9.6142,9.5254,9.6142,1895200.0
2009-01-29 09:30:00,11.78,11.92,11.68,11.72,921200.0,9.5173,9.6304,9.4365,9.4688,921200.0
2009-01-29 10:00:00,11.73,11.76,11.66,11.69,822400.0,9.4769,9.5011,9.4203,9.4446,822400.0
2009-01-29 10:30:00,11.69,11.78,11.62,11.76,448400.0,9.4446,9.5173,9.388,9.5011,448400.0
2009-01-29 11:00:00,11.76,11.83,11.71,11.71,500400.0,9.5011,9.5577,9.4607,9.4607,500400.0
2009-01-29 11:30:00,11.71,11.71,11.64,11.68,330000.0,9.4607,9.4607,9.4042,9.4365,330000.0
2009-01-29 12:00:00,11.68,11.72,11.63,11.72,354400.0,9.4365,9.4688,9.3961,9.4688,354400.0
2009-01-29 12:30:00,11.71,11.74,11.6,11.6,459200.0,9.4607,9.485,9.3718,9.3718,459200.0
2009-01-29 13:00:00,11.61,11.64,11.59,11.6,324800.0,9.3799,9.4042,9.3638,9.3718,324800.0
2009-01-29 13:30:00,11.61,11.63,11.56,11.6,484000.0,9.3799,9.3961,9.3395,9.3718,484000.0
2009-01-29 14:00:00,11.6,11.64,11.58,11.63,354400.0,9.3718,9.4042,9.3557,9.3961,354400.0
2009-01-29 14:30:00,11.63,11.67,11.6,11.63,693600.0,9.3961,9.4284,9.3718,9.3961,693600.0
2009-01-29 15:00:00,11.63,11.67,11.53,11.55,724000.0,9.3961,9.4284,9.3153,9.3315,724000.0
2009-01-29 15:30:00,11.54,11.55,11.46,11.48,1549200.0,9.3234,9.3315,9.2587,9.2749,1549200.0
2009-01-30 09:30:00,11.57,11.62,11.38,11.42,1092400.0,9.3476,9.388,9.1941,9.2264,1092400.0
2009-01-30 10:00:00,11.42,11.49,11.37,11.45,597600.0,9.2264,9.283,9.186,9.2507,597600.0
2009-01-30 10:30:00,11.45,11.47,11.36,11.41,482000.0,9.2507,9.2668,9.1779,9.2183,482000.0
2009-01-30 11:00:00,11.4,11.45,11.33,11.34,501600.0,9.2103,9.2507,9.1537,9.1618,501600.0
2009-01-30 11:30:00,11.34,11.39,11.33,11.38,343200.0,9.1618,9.2022,9.1537,9.1941,343200.0
2009-01-30 12:00:00,11.37,11.42,11.34,11.36,337600.0,9.186,9.2264,9.1618,9.1779,337600.0
2009-01-30 12:30:00,11.36,11.45,11.34,11.44,277600.0,9.1779,9.2507,9.1618,9.2426,277600.0
2009-01-30 13:00:00,11.44,11.49,11.31,11.34,544000.0,9.2426,9.283,9.1376,9.1618,544000.0
2009-01-30 13:30:00,11.34,11.36,11.26,11.34,493200.0,9.1618,9.1779,9.0972,9.1618,493200.0
2009-01-30 14:00:00,11.34,11.43,11.3,11.4,424800.0,9.1618,9.2345,9.1295,9.2103,424800.0
2009-01-30 14:30:00,11.4,11.44,11.28,11.32,478800.0,9.2103,9.2426,9.1133,9.1456,478800.0
2009-01-30 15:00:00,11.32,11.38,11.27,11.27,881600.0,9.1456,9.1941,9.1052,9.1052,881600.0
2009-01-30 15:30:00,11.27,11.35,11.24,11.3,1971600.0,9.1052,9.1699,9.081,9.1295,1971600.0
2009-02-02 09:30:00,11.14,11.25,11.09,11.2,845200.0,9.0002,9.0891,8.9598,9.0487,845200.0
2009-02-02 10:00:00,11.21,11.3,11.17,11.23,763600.0,9.0568,9.1295,9.0244,9.0729,763600.0
2009-02-02 10:30:00,11.24,11.25,11.14,11.22,512400.0,9.081,9.0891,9.0002,9.0648,512400.0
2009-02-02 11:00:00,11.21,11.22,11.11,11.14,578800.0,9.0568,9.0648,8.976,9.0002,578800.0
2009-02-02 11:30:00,11.14,11.22,11.14,11.18,437200.0,9.0002,9.0648,9.0002,9.0325,437200.0
2009-02-02 12:00:00,11.18,11.25,11.18,11.24,452000.0,9.0325,9.0891,9.0325,9.081,452000.0
2009-02-02 12:30:00,11.24,11.33,11.24,11.29,519600.0,9.081,9.1537,9.081,9.1214,519600.0
2009-02-02 13:00:00,11.29,11.31,11.11,11.12,576400.0,9.1214,9.1376,8.976,8.984,576400.0
2009-02-02 13:30:00,11.12,11.19,11.1,11.12,553200.0,8.984,9.0406,8.9679,8.984,553200.0
2009-02-02 14:00:00,11.12,11.15,11.05,11.09,524400.0,8.984,9.0083,8.9275,8.9598,524400.0
2009-02-02 14:30:00,11.09,11.09,10.96,10.97,995600.0,8.9598,8.9598,8.8548,8.8629,995600.0
2009-02-02 15:00:00,10.97,11.13,10.96,11.13,869600.0,8.8629,8.9921,8.8548,8.9921,869600.0
2009-02-02 15:30:00,11.13,11.2,11.08,11.1,1474400.0,8.9921,9.0487,8.9517,8.9679,1474400.0
2009-02-03 09:30:00,11.17,11.28,11.03,11.13,680800.0,9.0244,9.1133,8.9113,8.9921,680800.0
2009-02-03 10:00:00,11.12,11.24,11.11,11.18,692400.0,8.984,9.081,8.976,9.0325,692400.0
2009-02-03 10:30:00,11.17,11.34,11.16,11.31,684400.0,9.0244,9.1618,9.0164,9.1376,684400.0
2009-02-03 11:00:00,11.31,11.4,11.3,11.33,799600.0,9.1376,9.2103,9.1295,9.1537,799600.0
2009-02-03 11:30:00,11.33,11.37,11.32,11.35,514800.0,9.1537,9.186,9.1456,9.1699,514800.0
2009-02-03 12:00:00,11.35,11.36,11.28,11.31,388400.0,9.1699,9.1779,9.1133,9.1376,388400.0
2009-02-03 12:30:00,11.31,11.37,11.27,11.27,346400.0,9.1376,9.186,9.1052,9.1052,346400.0
2009-02-03 13:00:00,11.27,11.31,11.24,11.25,216800.0,9.1052,9.1376,9.081,9.0891,216800.0
2009-02-03 13:30:00,11.25,11.31,11.21,11.24,439600.0,9.0891,9.1376,9.0568,9.081,439600.0
2009-02-03 14:00:00,11.24,11.42,11.22,11.37,526400.0,9.081,9.2264,9.0648,9.186,526400.0
2009-02-03 14:30:00,11.37,11.48,11.35,11.47,864000.0,9.186,9.2749,9.1699,9.2668,864000.0
2009-02-03 15:00:00,11.47,11.62,11.47,11.57,1308800.0,9.2668,9.388,9.2668,9.3476,1308800.0
2009-02-03 15:30:00,11.58,11.6,11.52,11.57,2739200.0,9.3557,9.3718,9.3072,9.3476,2739200.0
2009-02-04 09:30:00,11.61,11.61,11.38,11.43,893600.0,9.3799,9.3799,9.1941,9.2345,893600.0
2009-02-04 10:00:00,11.43,11.56,11.43,11.5,1414000.0,9.2345,9.3395,9.2345,9.2911,1414000.0
2009-02-04 10:30:00,11.49,11.57,11.45,11.5,3752400.0,9.283,9.3476,9.2507,9.2911,3752400.0
2009-02-04 11:00:00,11.51,11.55,11.48,11.5,1210800.0,9.2991,9.3315,9.2749,9.2911,1210800.0
2009-02-04 11:30:00,11.5,11.53,11.47,11.49,329600.0,9.2911,9.3153,9.2668,9.283,329600.0
2009-02-04 12:00:00,11.49,11.52,11.46,11.49,486800.0,9.283,9.3072,9.2587,9.283,486800.0
2009-02-04 12:30:00,11.49,11.56,11.48,11.5,356000.0,9.283,9.3395,9.2749,9.2911,356000.0
2009-02-04 13:00:00,11.5,11.6,11.46,11.6,1104000.0,9.2911,9.3718,9.2587,9.3718,1104000.0
2009-02-04 13:30:00,11.6,11.61,11.37,11.43,798000.0,9.3718,9.3799,9.186,9.2345,798000.0
2009-02-04 14:00:00,11.43,11.43,11.31,11.37,744400.0,9.2345,9.2345,9.1376,9.186,744400.0
2009-02-04 14:30:00,11.37,11.5,11.36,11.48,1149600.0,9.186,9.2911,9.1779,9.2749,1149600.0
2009-02-04 15:00:00,11.48,11.48,11.4,11.44,1130400.0,9.2749,9.2749,9.2103,9.2426,1130400.0
2009-02-04 15:30:00,11.44,11.49,11.42,11.45,1114800.0,9.2426,9.283,9.2264,9.2507,1114800.0
2009-02-05 09:30:00,11.45,11.6,11.33,11.56,1225200.0,9.2507,9.3718,9.1537,9.3395,1225200.0
2009-02-05 10:00:00,11.56,11.64,11.49,11.58,1443200.0,9.3395,9.4042,9.283,9.3557,1443200.0
2009-02-05 10:30:00,11.58,11.78,11.52,11.71,1433200.0,9.3557,9.5173,9.3072,9.4607,1433200.0
2009-02-05 11:00:00,11.71,11.72,11.6,11.61,1727600.0,9.4607,9.4688,9.3718,9.3799,1727600.0
2009-02-05 11:30:00,11.61,11.66,11.6,11.65,441200.0,9.3799,9.4203,9.3718,9.4122,441200.0
2009-02-05 12:00:00,11.65,11.79,11.65,11.77,1278800.0,9.4122,9.5254,9.4122,9.5092,1278800.0
2009-02-05 12:30:00,11.77,11.8,11.69,11.79,1070000.0,9.5092,9.5334,9.4446,9.5254,1070000.0
2009-02-05 13:00:00,11.78,11.79,11.64,11.65,452800.0,9.5173,9.5254,9.4042,9.4122,452800.0
2009-02-05 13:30:00,11.66,11.8,11.66,11.71,919200.0,9.4203,9.5334,9.4203,9.4607,919200.0
2009-02-05 14:00:00,11.71,11.82,11.71,11.81,623600.0,9.4607,9.5496,9.4607,9.5415,623600.0
2009-02-05 14:30:00,11.81,11.83,11.68,11.7,736000.0,9.5415,9.5577,9.4365,9.4526,736000.0
2009-02-05 15:00:00,11.7,11.81,11.67,11.81,866000.0,9.4526,9.5415,9.4284,9.5415,866000.0
2009-02-05 15:30:00,11.81,11.86,11.76,11.79,1595200.0,9.5415,9.5819,9.5011,9.5254,1595200.0
2009-02-06 09:30:00,11.83,12.04,11.7,12.0,834800.0,9.5577,9.7273,9.4526,9.695,834800.0
2009-02-06 10:00:00,12.0,12.09,11.98,12.02,1128000.0,9.695,9.7677,9.6789,9.7112,1128000.0
2009-02-06 10:30:00,12.02,12.1,11.97,12.05,658400.0,9.7112,9.7758,9.6708,9.7354,658400.0
2009-02-06 11:00:00,12.05,12.14,12.05,12.13,940800.0,9.7354,9.8081,9.7354,9.8,940800.0
2009-02-06 11:30:00,12.13,12.21,12.12,12.19,571600.0,9.8,9.8647,9.792,9.8485,571600.0
2009-02-06 12:00:00,12.19,12.2,12.05,12.05,1001600.0,9.8485,9.8566,9.7354,9.7354,1001600.0
2009-02-06 12:30:00,12.06,12.17,12.05,12.13,850400.0,9.7435,9.8324,9.7354,9.8,850400.0
2009-02-06 13:00:00,12.13,12.22,12.09,12.2,1326800.0,9.8,9.8728,9.7677,9.8566,1326800.0
2009-02-06 13:30:00,12.21,12.27,12.19,12.25,1180000.0,9.8647,9.9132,9.8485,9.897,1180000.0
2009-02-06 14:00:00,12.25,12.27,12.19,12.25,687200.0,9.897,9.9132,9.8485,9.897,687200.0
2009-02-06 14:30:00,12.25,12.28,12.19,12.24,779200.0,9.897,9.9212,9.8485,9.8889,779200.0
2009-02-06 15:00:00,12.24,12.24,12.09,12.13,1485200.0,9.8889,9.8889,9.7677,9.8,1485200.0
2009-02-06 15:30:00,12.13,12.21,12.13,12.15,1829200.0,9.8,9.8647,9.8,9.8162,1829200.0
2009-02-09 09:30:00,12.19,12.19,11.89,11.93,766400.0,9.8485,9.8485,9.6061,9.6385,766400.0
2009-02-09 10:00:00,11.92,11.93,11.8,11.83,940800.0,9.6304,9.6385,9.5334,9.5577,940800.0
2009-02-09 10:30:00,11.83,11.96,11.79,11.95,1143600.0,9.5577,9.6627,9.5254,9.6546,1143600.0
2009-02-09 11:00:00,11.95,11.96,11.88,11.94,1332000.0,9.6546,9.6627,9.5981,9.6465,1332000.0
2009-02-09 11:30:00,11.94,11.95,11.87,11.92,365600.0,9.6465,9.6546,9.59,9.6304,365600.0
2009-02-09 12:00:00,11.92,11.95,11.87,11.94,365600.0,9.6304,9.6546,9.59,9.6465,365600.0
2009-02-09 12:30:00,11.95,11.95,11.88,11.93,324800.0,9.6546,9.6546,9.5981,9.6385,324800.0
2009-02-09 13:00:00,11.93,11.96,11.92,11.92,761200.0,9.6385,9.6627,9.6304,9.6304,761200.0
2009-02-09 13:30:00,11.92,11.92,11.82,11.89,422000.0,9.6304,9.6304,9.5496,9.6061,422000.0
2009-02-09 14:00:00,11.89,11.9,11.79,11.8,550400.0,9.6061,9.6142,9.5254,9.5334,550400.0
2009-02-09 14:30:00,11.81,11.89,11.79,11.87,1372400.0,9.5415,9.6061,9.5254,9.59,1372400.0
2009-02-09 15:00:00,11.87,11.96,11.85,11.95,833600.0,9.59,9.6627,9.5738,9.6546,833600.0
2009-02-09 15:30:00,11.95,11.97,11.93,11.95,1617600.0,9.6546,9.6708,9.6385,9.6546,1617600.0
2009-02-10 09:30:00,11.82,11.94,11.69,11.74,2096400.0,9.5496,9.6465,9.4446,9.485,2096400.0
2009-02-10 10:00:00,11.75,11.83,11.59,11.59,897600.0,9.493,9.5577,9.3638,9.3638,897600.0
2009-02-10 10:30:00,11.59,11.74,11.57,11.72,844000.0,9.3638,9.485,9.3476,9.4688,844000.0
2009-02-10 11:00:00,11.72,11.83,11.49,11.56,1138000.0,9.4688,9.5577,9.283,9.3395,1138000.0
2009-02-10 11:30:00,11.56,11.56,11.39,11.46,1124400.0,9.3395,9.3395,9.2022,9.2587,1124400.0
2009-02-10 12:00:00,11.47,11.52,11.42,11.45,609600.0,9.2668,9.3072,9.2264,9.2507,609600.0
2009-02-10 12:30:00,11.45,11.45,11.36,11.36,630000.0,9.2507,9.2507,9.1779,9.1779,630000.0
2009-02-10 13:00:00,11.36,11.38,11.25,11.28,914800.0,9.1779,9.1941,9.0891,9.1133,914800.0
2009-02-10 13:30:00,11.27,11.32,11.25,11.27,1023600.0,9.1052,9.1456,9.0891,9.1052,1023600.0
2009-02-10 14:00:00,11.27,11.32,11.25,11.27,1292800.0,9.1052,9.1456,9.0891,9.1052,1292800.0
2009-02-10 14:30:00,11.27,11.32,11.22,11.22,2059200.0,9.1052,9.1456,9.0648,9.0648,2059200.0
2009-02-10 15:00:00,11.23,11.29,11.19,11.24,1509200.0,9.0729,9.1214,9.0406,9.081,1509200.0
2009-02-10 15:30:00,11.24,11.3,11.21,11.27,2693200.0,9.081,9.1295,9.0568,9.1052,2693200.0
2009-02-11 09:30:00,11.35,11.35,11.14,11.21,1774000.0,9.1699,9.1699,9.0002,9.0568,1774000.0
2009-02-11 10:00:00,11.22,11.24,10.94,10.99,2679600.0,9.0648,9.081,8.8386,8.879,2679600.0
2009-02-11 10:30:00,10.99,11.08,10.98,11.01,2864800.0,8.879,8.9517,8.8709,8.8952,2864800.0
2009-02-11 11:00:00,11.01,11.09,11.0,11.05,1826000.0,8.8952,8.9598,8.8871,8.9275,1826000.0
2009-02-11 11:30:00,11.05,11.06,10.99,11.0,1390800.0,8.9275,8.9356,8.879,8.8871,1390800.0
2009-02-11 12:00:00,11.0,11.0,10.84,10.9,1819200.0,8.8871,8.8871,8.7578,8.8063,1819200.0
2009-02-11 12:30:00,10.9,10.97,10.85,10.95,1895600.0,8.8063,8.8629,8.7659,8.8467,1895600.0
2009-02-11 13:00:00,10.95,10.99,10.92,10.92,1254800.0,8.8467,8.879,8.8225,8.8225,1254800.0
2009-02-11 13:30:00,10.92,10.96,10.9,10.94,1164400.0,8.8225,8.8548,8.8063,8.8386,1164400.0
2009-02-11 14:00:00,10.94,11.0,10.91,10.99,1081600.0,8.8386,8.8871,8.8144,8.879,1081600.0
2009-02-11 14:30:00,10.99,11.11,10.97,11.1,1632400.0,8.879,8.976,8.8629,8.9679,1632400.0
2009-02-11 15:00:00,11.11,11.15,11.05,11.1,1366400.0,8.976,9.0083,8.9275,8.9679,1366400.0
2009-02-11 15:30:00,11.11,11.14,11.03,11.09,2374800.0,8.976,9.0002,8.9113,8.9598,2374800.0
2009-02-12 09:30:00,10.92,11.01,10.81,10.87,1285600.0,8.8225,8.8952,8.7336,8.7821,1285600.0
2009-02-12 10:00:00,10.87,10.97,10.82,10.93,1068000.0,8.7821,8.8629,8.7417,8.8305,1068000.0
2009-02-12 10:30:00,10.93,11.01,10.9,10.96,751200.0,8.8305,8.8952,8.8063,8.8548,751200.0
2009-02-12 11:00:00,10.96,10.99,10.88,10.96,884800.0,8.8548,8.879,8.7901,8.8548,884800.0
2009-02-12 11:30:00,10.96,11.07,10.95,10.97,1057200.0,8.8548,8.9437,8.8467,8.8629,1057200.0
2009-02-12 12:00:00,10.97,11.06,10.94,11.01,888800.0,8.8629,8.9356,8.8386,8.8952,888800.0
2009-02-12 12:30:00,11.01,11.03,10.96,10.96,522400.0,8.8952,8.9113,8.8548,8.8548,522400.0
2009-02-12 13:00:00,10.96,10.98,10.92,10.95,640400.0,8.8548,8.8709,8.8225,8.8467,640400.0
2009-02-12 13:30:00,10.95,10.97,10.88,10.95,448400.0,8.8467,8.8629,8.7901,8.8467,448400.0
2009-02-12 14:00:00,10.94,10.96,10.88,10.89,628000.0,8.8386,8.8548,8.7901,8.7982,628000.0
2009-02-12 14:30:00,10.89,10.93,10.81,10.84,958000.0,8.7982,8.8305,8.7336,8.7578,958000.0
2009-02-12 15:00:00,10.85,11.02,10.74,11.02,2018400.0,8.7659,8.9033,8.677,8.9033,2018400.0
2009-02-12 15:30:00,11.01,11.15,10.97,11.1,3136000.0,8.8952,9.0083,8.8629,8.9679,3136000.0
2009-02-13 09:30:00,11.06,11.26,10.9,10.98,1119600.0,8.9356,9.0972,8.8063,8.8709,1119600.0
2009-02-13 10:00:00,10.98,11.03,10.91,10.99,1607200.0,8.8709,8.9113,8.8144,8.879,1607200.0
2009-02-13 10:30:00,10.99,11.07,10.97,11.04,724000.0,8.879,8.9437,8.8629,8.9194,724000.0
2009-02-13 11:00:00,11.05,11.1,10.98,10.99,1255200.0,8.9275,8.9679,8.8709,8.879,1255200.0
2009-02-13 11:30:00,10.99,11.09,10.93,10.97,494800.0,8.879,8.9598,8.8305,8.8629,494800.0
2009-02-13 12:00:00,10.96,11.03,10.95,11.0,712800.0,8.8548,8.9113,8.8467,8.8871,712800.0
2009-02-13 12:30:00,11.0,11.0,10.87,10.89,490000.0,8.8871,8.8871,8.7821,8.7982,490000.0
2009-02-13 13:00:00,10.89,10.92,10.86,10.89,685200.0,8.7982,8.8225,8.774,8.7982,685200.0
2009-02-13 13:30:00,10.89,11.01,10.88,10.95,632800.0,8.7982,8.8952,8.7901,8.8467,632800.0
2009-02-13 14:00:00,10.96,10.99,10.92,10.94,593600.0,8.8548,8.879,8.8225,8.8386,593600.0
2009-02-13 14:30:00,10.94,10.96,10.88,10.89,443200.0,8.8386,8.8548,8.7901,8.7982,443200.0
2009-02-13 15:00:00,10.9,10.92,10.8,10.89,1194000.0,8.8063,8.8225,8.7255,8.7982,1194000.0
2009-02-13 15:30:00,10.89,10.96,10.84,10.84,1726000.0,8.7982,8.8548,8.7578,8.7578,1726000.0
2009-02-17 09:30:00,10.68,10.68,10.34,10.5,2800800.0,8.6286,8.6286,8.3539,8.4831,2800800.0
2009-02-17 10:00:00,10.49,10.58,10.47,10.51,1357200.0,8.4751,8.5478,8.4589,8.4912,1357200.0
2009-02-17 10:30:00,10.51,10.65,10.5,10.62,1445600.0,8.4912,8.6043,8.4831,8.5801,1445600.0
2009-02-17 11:00:00,10.62,10.66,10.58,10.61,1492800.0,8.5801,8.6124,8.5478,8.572,1492800.0
2009-02-17 11:30:00,10.61,10.63,10.56,10.61,949600.0,8.572,8.5882,8.5316,8.572,949600.0
2009-02-17 12:00:00,10.61,10.65,10.58,10.63,728000.0,8.572,8.6043,8.5478,8.5882,728000.0
2009-02-17 12:30:00,10.63,10.65,10.6,10.65,943600.0,8.5882,8.6043,8.5639,8.6043,943600.0
2009-02-17 13:00:00,10.65,10.65,10.52,10.54,901200.0,8.6043,8.6043,8.4993,8.5155,901200.0
2009-02-17 13:30:00,10.54,10.61,10.51,10.58,1031200.0,8.5155,8.572,8.4912,8.5478,1031200.0
2009-02-17 14:00:00,10.58,10.59,10.49,10.5,1764000.0,8.5478,8.5559,8.4751,8.4831,1764000.0
2009-02-17 14:30:00,10.5,10.59,10.49,10.56,1890800.0,8.4831,8.5559,8.4751,8.5316,1890800.0
2009-02-17 15:00:00,10.55,10.59,10.49,10.52,2131200.0,8.5235,8.5559,8.4751,8.4993,2131200.0
2009-02-17 15:30:00,10.52,10.64,10.48,10.49,4123200.0,8.4993,8.5962,8.467,8.4751,4123200.0
2009-02-18 09:30:00,10.58,10.69,10.49,10.58,2018000.0,8.5478,8.6366,8.4751,8.5478,2018000.0
2009-02-18 10:00:00,10.58,10.65,10.49,10.56,2298800.0,8.5478,8.6043,8.4751,8.5316,2298800.0
2009-02-18 10:30:00,10.56,10.74,10.54,10.64,2504400.0,8.5316,8.677,8.5155,8.5962,2504400.0
2009-02-18 11:00:00,10.64,10.81,10.61,10.78,1532400.0,8.5962,8.7336,8.572,8.7094,1532400.0
2009-02-18 11:30:00,10.78,10.79,10.72,10.77,1198400.0,8.7094,8.7174,8.6609,8.7013,1198400.0
2009-02-18 12:00:00,10.77,10.86,10.77,10.81,932800.0,8.7013,8.774,8.7013,8.7336,932800.0
2009-02-18 12:30:00,10.81,10.87,10.75,10.84,1196400.0,8.7336,8.7821,8.6851,8.7578,1196400.0
2009-02-18 13:00:00,10.83,10.88,10.79,10.86,1042800.0,8.7498,8.7901,8.7174,8.774,1042800.0
2009-02-18 13:30:00,10.86,10.86,10.76,10.81,1388000.0,8.774,8.774,8.6932,8.7336,1388000.0
2009-02-18 14:00:00,10.81,10.86,10.75,10.85,1503200.0,8.7336,8.774,8.6851,8.7659,1503200.0
2009-02-18 14:30:00,10.86,10.94,10.8,10.94,1861600.0,8.774,8.8386,8.7255,8.8386,1861600.0
2009-02-18 15:00:00,10.94,10.99,10.89,10.91,2182400.0,8.8386,8.879,8.7982,8.8144,2182400.0
2009-02-18 15:30:00,10.92,10.95,10.87,10.88,3044400.0,8.8225,8.8467,8.7821,8.7901,3044400.0
2009-02-19 09:30:00,10.99,11.1,10.89,10.9,1246800.0,8.879,8.9679,8.7982,8.8063,1246800.0
2009-02-19 10:00:00,10.9,10.91,10.79,10.84,762800.0,8.8063,8.8144,8.7174,8.7578,762800.0
2009-02-19 10:30:00,10.84,10.85,10.76,10.76,876800.0,8.7578,8.7659,8.6932,8.6932,876800.0
2009-02-19 11:00:00,10.76,10.84,10.73,10.76,1364800.0,8.6932,8.7578,8.669,8.6932,1364800.0
2009-02-19 11:30:00,10.76,10.79,10.65,10.66,775200.0,8.6932,8.7174,8.6043,8.6124,775200.0
2009-02-19 12:00:00,10.66,10.7,10.59,10.68,510400.0,8.6124,8.6447,8.5559,8.6286,510400.0
2009-02-19 12:30:00,10.68,10.74,10.67,10.72,576400.0,8.6286,8.677,8.6205,8.6609,576400.0
2009-02-19 13:00:00,10.72,10.81,10.71,10.8,530400.0,8.6609,8.7336,8.6528,8.7255,530400.0
2009-02-19 13:30:00,10.8,10.8,10.73,10.74,380800.0,8.7255,8.7255,8.669,8.677,380800.0
2009-02-19 14:00:00,10.74,10.74,10.66,10.71,528000.0,8.677,8.677,8.6124,8.6528,528000.0
2009-02-19 14:30:00,10.71,10.8,10.66,10.71,1067600.0,8.6528,8.7255,8.6124,8.6528,1067600.0
2009-02-19 15:00:00,10.71,10.74,10.65,10.72,950000.0,8.6528,8.677,8.6043,8.6609,950000.0
2009-02-19 15:30:00,10.73,10.78,10.65,10.7,2382800.0,8.669,8.7094,8.6043,8.6447,2382800.0
2009-02-20 09:30:00,10.52,10.8,10.48,10.79,1730000.0,8.4993,8.7255,8.467,8.7174,1730000.0
2009-02-20 10:00:00,10.79,10.81,10.69,10.74,798000.0,8.7174,8.7336,8.6366,8.677,798000.0
2009-02-20 10:30:00,10.73,10.74,10.63,10.65,591600.0,8.669,8.677,8.5882,8.6043,591600.0
2009-02-20 11:00:00,10.65,10.68,10.57,10.62,722400.0,8.6043,8.6286,8.5397,8.5801,722400.0
2009-02-20 11:30:00,10.62,10.68,10.57,10.65,632400.0,8.5801,8.6286,8.5397,8.6043,632400.0
2009-02-20 12:00:00,10.65,10.69,10.62,10.65,393200.0,8.6043,8.6366,8.5801,8.6043,393200.0
2009-02-20 12:30:00,10.65,10.67,10.57,10.61,607200.0,8.6043,8.6205,8.5397,8.572,607200.0
2009-02-20 13:00:00,10.61,10.61,10.53,10.56,666800.0,8.572,8.572,8.5074,8.5316,666800.0
2009-02-20 13:30:00,10.56,10.68,10.55,10.64,655600.0,8.5316,8.6286,8.5235,8.5962,655600.0
2009-02-20 14:00:00,10.64,10.81,10.6,10.68,767600.0,8.5962,8.7336,8.5639,8.6286,767600.0
2009-02-20 14:30:00,10.68,10.84,10.68,10.74,1172400.0,8.6286,8.7578,8.6286,8.677,1172400.0
2009-02-20 15:00:00,10.73,10.77,10.66,10.68,1178800.0,8.669,8.7013,8.6124,8.6286,1178800.0
2009-02-20 15:30:00,10.68,10.76,10.64,10.74,1746800.0,8.6286,8.6932,8.5962,8.677,1746800.0
2009-02-23 09:30:00,10.86,10.97,10.7,10.7,862800.0,8.774,8.8629,8.6447,8.6447,862800.0
2009-02-23 10:00:00,10.7,10.78,10.65,10.67,642000.0,8.6447,8.7094,8.6043,8.6205,642000.0
2009-02-23 10:30:00,10.67,10.69,10.57,10.57,426800.0,8.6205,8.6366,8.5397,8.5397,426800.0
2009-02-23 11:00:00,10.58,10.59,10.51,10.53,547200.0,8.5478,8.5559,8.4912,8.5074,547200.0
2009-02-23 11:30:00,10.53,10.58,10.49,10.5,645200.0,8.5074,8.5478,8.4751,8.4831,645200.0
2009-02-23 12:00:00,10.49,10.58,10.47,10.55,467200.0,8.4751,8.5478,8.4589,8.5235,467200.0
2009-02-23 12:30:00,10.55,10.58,10.46,10.46,1040400.0,8.5235,8.5478,8.4508,8.4508,1040400.0
2009-02-23 13:00:00,10.46,10.57,10.46,10.55,394400.0,8.4508,8.5397,8.4508,8.5235,394400.0
2009-02-23 13:30:00,10.55,10.56,10.46,10.5,538400.0,8.5235,8.5316,8.4508,8.4831,538400.0
2009-02-23 14:00:00,10.49,10.57,10.45,10.55,689600.0,8.4751,8.5397,8.4427,8.5235,689600.0
2009-02-23 14:30:00,10.55,10.56,10.42,10.43,1062400.0,8.5235,8.5316,8.4185,8.4266,1062400.0
2009-02-23 15:00:00,10.43,10.47,10.38,10.41,1268000.0,8.4266,8.4589,8.3862,8.4104,1268000.0
2009-02-23 15:30:00,10.41,10.49,10.35,10.41,2852800.0,8.4104,8.4751,8.3619,8.4104,2852800.0
2009-02-24 09:30:00,10.41,10.49,10.26,10.31,1386000.0,8.4104,8.4751,8.2892,8.3296,1386000.0
2009-02-24 10:00:00,10.31,10.37,10.12,10.36,1048800.0,8.3296,8.3781,8.1761,8.37,1048800.0
2009-02-24 10:30:00,10.35,10.53,10.35,10.48,896000.0,8.3619,8.5074,8.3619,8.467,896000.0
2009-02-24 11:00:00,10.48,10.54,10.45,10.5,943600.0,8.467,8.5155,8.4427,8.4831,943600.0
2009-02-24 11:30:00,10.5,10.54,10.44,10.45,918400.0,8.4831,8.5155,8.4347,8.4427,918400.0
2009-02-24 12:00:00,10.45,10.51,10.4,10.44,655200.0,8.4427,8.4912,8.4023,8.4347,655200.0
2009-02-24 12:30:00,10.43,10.51,10.43,10.48,420000.0,8.4266,8.4912,8.4266,8.467,420000.0
2009-02-24 13:00:00,10.49,10.58,10.42,10.58,648800.0,8.4751,8.5478,8.4185,8.5478,648800.0
2009-02-24 13:30:00,10.58,10.68,10.56,10.67,849600.0,8.5478,8.6286,8.5316,8.6205,849600.0
2009-02-24 14:00:00,10.67,10.7,10.58,10.68,582400.0,8.6205,8.6447,8.5478,8.6286,582400.0
2009-02-24 14:30:00,10.67,10.69,10.6,10.66,714000.0,8.6205,8.6366,8.5639,8.6124,714000.0
2009-02-24 15:00:00,10.65,10.78,10.65,10.75,953600.0,8.6043,8.7094,8.6043,8.6851,953600.0
2009-02-24 15:30:00,10.75,10.77,10.69,10.72,2168000.0,8.6851,8.7013,8.6366,8.6609,2168000.0
2009-02-25 09:30:00,10.66,10.75,10.59,10.65,1025600.0,8.6124,8.6851,8.5559,8.6043,1025600.0
2009-02-25 10:00:00,10.65,10.65,10.5,10.6,1591200.0,8.6043,8.6043,8.4831,8.5639,1591200.0
2009-02-25 10:30:00,10.59,10.6,10.46,10.51,1171600.0,8.5559,8.5639,8.4508,8.4912,1171600.0
2009-02-25 11:00:00,10.51,10.6,10.49,10.56,1040400.0,8.4912,8.5639,8.4751,8.5316,1040400.0
2009-02-25 11:30:00,10.57,10.61,10.49,10.52,1256800.0,8.5397,8.572,8.4751,8.4993,1256800.0
2009-02-25 12:00:00,10.52,10.55,10.44,10.47,620400.0,8.4993,8.5235,8.4347,8.4589,620400.0
2009-02-25 12:30:00,10.47,10.59,10.42,10.44,785600.0,8.4589,8.5559,8.4185,8.4347,785600.0
2009-02-25 13:00:00,10.43,10.49,10.4,10.43,566400.0,8.4266,8.4751,8.4023,8.4266,566400.0
2009-02-25 13:30:00,10.43,10.59,10.42,10.57,801600.0,8.4266,8.5559,8.4185,8.5397,801600.0
2009-02-25 14:00:00,10.58,10.59,10.39,10.5,1110800.0,8.5478,8.5559,8.3943,8.4831,1110800.0
2009-02-25 14:30:00,10.49,10.57,10.47,10.54,850800.0,8.4751,8.5397,8.4589,8.5155,850800.0
2009-02-25 15:00:00,10.53,10.79,10.52,10.74,1602000.0,8.5074,8.7174,8.4993,8.677,1602000.0
2009-02-25 15:30:00,10.74,10.77,10.51,10.54,2220000.0,8.677,8.7013,8.4912,8.5155,2220000.0
2009-02-26 09:30:00,10.63,10.63,10.35,10.39,1124400.0,8.5882,8.5882,8.3619,8.3943,1124400.0
2009-02-26 10:00:00,10.4,10.56,10.38,10.52,571200.0,8.4023,8.5316,8.3862,8.4993,571200.0
2009-02-26 10:30:00,10.53,10.56,10.4,10.46,598000.0,8.5074,8.5316,8.4023,8.4508,598000.0
2009-02-26 11:00:00,10.45,10.5,10.39,10.45,502800.0,8.4427,8.4831,8.3943,8.4427,502800.0
2009-02-26 11:30:00,10.45,10.48,10.38,10.4,420800.0,8.4427,8.467,8.3862,8.4023,420800.0
2009-02-26 12:00:00,10.41,10.43,10.36,10.37,489600.0,8.4104,8.4266,8.37,8.3781,489600.0
2009-02-26 12:30:00,10.37,10.41,10.33,10.34,536000.0,8.3781,8.4104,8.3458,8.3539,536000.0
2009-02-26 13:00:00,10.35,10.35,10.25,10.3,777600.0,8.3619,8.3619,8.2812,8.3216,777600.0
2009-02-26 13:30:00,10.3,10.4,10.27,10.37,791200.0,8.3216,8.4023,8.2973,8.3781,791200.0
2009-02-26 14:00:00,10.36,10.38,10.29,10.34,787600.0,8.37,8.3862,8.3135,8.3539,787600.0
2009-02-26 14:30:00,10.34,10.36,10.28,10.31,1383200.0,8.3539,8.37,8.3054,8.3296,1383200.0
2009-02-26 15:00:00,10.3,10.34,10.25,10.28,1824800.0,8.3216,8.3539,8.2812,8.3054,1824800.0
2009-02-26 15:30:00,10.28,10.38,10.25,10.26,2196400.0,8.3054,8.3862,8.2812,8.2892,2196400.0
2009-02-27 09:30:00,10.06,10.44,10.02,10.4,1679600.0,8.1277,8.4347,8.0953,8.4023,1679600.0
2009-02-27 10:00:00,10.4,10.48,10.34,10.41,1606000.0,8.4023,8.467,8.3539,8.4104,1606000.0
2009-02-27 10:30:00,10.4,10.49,10.32,10.35,1524000.0,8.4023,8.4751,8.3377,8.3619,1524000.0
2009-02-27 11:00:00,10.35,10.51,10.34,10.5,1328800.0,8.3619,8.4912,8.3539,8.4831,1328800.0
2009-02-27 11:30:00,10.5,10.55,10.43,10.45,918800.0,8.4831,8.5235,8.4266,8.4427,918800.0
2009-02-27 12:00:00,10.45,10.49,10.38,10.4,580800.0,8.4427,8.4751,8.3862,8.4023,580800.0
2009-02-27 12:30:00,10.39,10.42,10.31,10.39,478800.0,8.3943,8.4185,8.3296,8.3943,478800.0
2009-02-27 13:00:00,10.4,10.47,10.36,10.44,761600.0,8.4023,8.4589,8.37,8.4347,761600.0
2009-02-27 13:30:00,10.44,10.49,10.34,10.47,1282400.0,8.4347,8.4751,8.3539,8.4589,1282400.0
2009-02-27 14:00:00,10.47,10.5,10.38,10.38,764400.0,8.4589,8.4831,8.3862,8.3862,764400.0
2009-02-27 14:30:00,10.39,10.53,10.36,10.53,988400.0,8.3943,8.5074,8.37,8.5074,988400.0
2009-02-27 15:00:00,10.52,10.52,10.36,10.45,2080000.0,8.4993,8.4993,8.37,8.4427,2080000.0
2009-02-27 15:30:00,10.44,10.5,10.37,10.38,2587200.0,8.4347,8.4831,8.3781,8.3862,2587200.0
2009-03-02 09:30:00,10.21,10.32,10.13,10.18,1047200.0,8.2488,8.3377,8.1842,8.2246,1047200.0
2009-03-02 10:00:00,10.18,10.24,10.06,10.11,1112800.0,8.2246,8.2731,8.1277,8.168,1112800.0
2009-03-02 10:30:00,10.11,10.15,10.04,10.08,882400.0,8.168,8.2004,8.1115,8.1438,882400.0
2009-03-02 11:00:00,10.09,10.14,10.04,10.1,967600.0,8.1519,8.1923,8.1115,8.16,967600.0
2009-03-02 11:30:00,10.1,10.12,10.04,10.06,846400.0,8.16,8.1761,8.1115,8.1277,846400.0
2009-03-02 12:00:00,10.06,10.14,10.04,10.1,557200.0,8.1277,8.1923,8.1115,8.16,557200.0
2009-03-02 12:30:00,10.09,10.13,10.01,10.03,606000.0,8.1519,8.1842,8.0873,8.1034,606000.0
2009-03-02 13:00:00,10.03,10.1,10.0,10.02,1101200.0,8.1034,8.16,8.0792,8.0953,1101200.0
2009-03-02 13:30:00,10.03,10.08,9.97,10.07,645200.0,8.1034,8.1438,8.0549,8.1357,645200.0
2009-03-02 14:00:00,10.07,10.08,10.0,10.03,1124000.0,8.1357,8.1438,8.0792,8.1034,1124000.0
2009-03-02 14:30:00,10.01,10.11,9.97,9.97,1653200.0,8.0873,8.168,8.0549,8.0549,1653200.0
2009-03-02 15:00:00,9.97,10.0,9.92,9.97,1808800.0,8.0549,8.0792,8.0145,8.0549,1808800.0
2009-03-02 15:30:00,9.98,10.01,9.91,9.93,2996000.0,8.063,8.0873,8.0065,8.0226,2996000.0
2009-03-03 09:30:00,10.09,10.31,10.07,10.25,1532800.0,8.1519,8.3296,8.1357,8.2812,1532800.0
2009-03-03 10:00:00,10.25,10.29,10.14,10.26,1559600.0,8.2812,8.3135,8.1923,8.2892,1559600.0
2009-03-03 10:30:00,10.25,10.31,10.18,10.2,929600.0,8.2812,8.3296,8.2246,8.2408,929600.0
2009-03-03 11:00:00,10.2,10.23,10.06,10.13,1339600.0,8.2408,8.265,8.1277,8.1842,1339600.0
2009-03-03 11:30:00,10.13,10.15,10.06,10.11,1001200.0,8.1842,8.2004,8.1277,8.168,1001200.0
2009-03-03 12:00:00,10.11,10.23,10.1,10.22,872400.0,8.168,8.265,8.16,8.2569,872400.0
2009-03-03 12:30:00,10.22,10.22,10.15,10.18,832000.0,8.2569,8.2569,8.2004,8.2246,832000.0
2009-03-03 13:00:00,10.18,10.22,10.13,10.14,632800.0,8.2246,8.2569,8.1842,8.1923,632800.0
2009-03-03 13:30:00,10.14,10.2,10.08,10.17,888800.0,8.1923,8.2408,8.1438,8.2165,888800.0
2009-03-03 14:00:00,10.17,10.21,10.14,10.17,981600.0,8.2165,8.2488,8.1923,8.2165,981600.0
2009-03-03 14:30:00,10.17,10.24,10.15,10.21,1619600.0,8.2165,8.2731,8.2004,8.2488,1619600.0
2009-03-03 15:00:00,10.21,10.21,10.06,10.07,1687600.0,8.2488,8.2488,8.1277,8.1357,1687600.0
2009-03-03 15:30:00,10.07,10.09,10.01,10.02,2336000.0,8.1357,8.1519,8.0873,8.0953,2336000.0
2009-03-04 09:30:00,10.19,10.42,10.19,10.37,1588400.0,8.2327,8.4185,8.2327,8.3781,1588400.0
2009-03-04 10:00:00,10.35,10.4,10.24,10.32,1212400.0,8.3619,8.4023,8.2731,8.3377,1212400.0
2009-03-04 10:30:00,10.33,10.47,10.28,10.46,1139600.0,8.3458,8.4589,8.3054,8.4508,1139600.0
2009-03-04 11:00:00,10.47,10.55,10.46,10.55,902400.0,8.4589,8.5235,8.4508,8.5235,902400.0
2009-03-04 11:30:00,10.56,10.61,10.51,10.59,928800.0,8.5316,8.572,8.4912,8.5559,928800.0
2009-03-04 12:00:00,10.59,10.6,10.45,10.56,714400.0,8.5559,8.5639,8.4427,8.5316,714400.0
2009-03-04 12:30:00,10.56,10.58,10.49,10.55,570400.0,8.5316,8.5478,8.4751,8.5235,570400.0
2009-03-04 13:00:00,10.54,10.59,10.47,10.56,633200.0,8.5155,8.5559,8.4589,8.5316,633200.0
2009-03-04 13:30:00,10.56,10.62,10.55,10.57,596000.0,8.5316,8.5801,8.5235,8.5397,596000.0
2009-03-04 14:00:00,10.57,10.67,10.55,10.63,977200.0,8.5397,8.6205,8.5235,8.5882,977200.0
2009-03-04 14:30:00,10.63,10.78,10.61,10.76,1292400.0,8.5882,8.7094,8.572,8.6932,1292400.0
2009-03-04 15:00:00,10.76,10.83,10.71,10.83,1870400.0,8.6932,8.7498,8.6528,8.7498,1870400.0
2009-03-04 15:30:00,10.83,10.83,10.63,10.63,2915600.0,8.7498,8.7498,8.5882,8.5882,2915600.0
2009-03-05 09:30:00,10.34,10.4,10.16,10.31,1562000.0,8.4062,8.4549,8.2598,8.3818,1562000.0
2009-03-05 10:00:00,10.32,10.49,10.28,10.44,1540800.0,8.3899,8.5281,8.3574,8.4875,1540800.0
2009-03-05 10:30:00,10.44,10.48,10.18,10.2,880800.0,8.4875,8.52,8.2761,8.2923,880800.0
2009-03-05 11:00:00,10.19,10.25,10.04,10.05,961600.0,8.2842,8.333,8.1623,8.1704,961600.0
2009-03-05 11:30:00,10.04,10.1,10.01,10.1,1371600.0,8.1623,8.211,8.1379,8.211,1371600.0
2009-03-05 12:00:00,10.11,10.14,10.04,10.14,1113600.0,8.2192,8.2436,8.1623,8.2436,1113600.0
2009-03-05 12:30:00,10.14,10.15,10.08,10.12,630800.0,8.2436,8.2517,8.1948,8.2273,630800.0
2009-03-05 13:00:00,10.12,10.16,10.09,10.12,681200.0,8.2273,8.2598,8.2029,8.2273,681200.0
2009-03-05 13:30:00,10.12,10.12,10.02,10.04,933200.0,8.2273,8.2273,8.146,8.1623,933200.0
2009-03-05 14:00:00,10.04,10.06,9.98,10.01,952400.0,8.1623,8.1785,8.1135,8.1379,952400.0
2009-03-05 14:30:00,10.01,10.07,9.97,9.99,1833600.0,8.1379,8.1867,8.1054,8.1216,1833600.0
2009-03-05 15:00:00,9.99,10.06,9.95,9.97,2056400.0,8.1216,8.1785,8.0891,8.1054,2056400.0
2009-03-05 15:30:00,9.97,9.99,9.86,9.98,5086400.0,8.1054,8.1216,8.0159,8.1135,5086400.0
2009-03-06 09:30:00,10.05,10.23,9.89,9.89,3985200.0,8.1704,8.3167,8.0403,8.0403,3985200.0
2009-03-06 10:00:00,9.9,9.93,9.8,9.84,1907600.0,8.0485,8.0728,7.9672,7.9997,1907600.0
2009-03-06 10:30:00,9.84,9.88,9.76,9.76,1952800.0,7.9997,8.0322,7.9346,7.9346,1952800.0
2009-03-06 11:00:00,9.76,9.92,9.75,9.91,1745600.0,7.9346,8.0647,7.9265,8.0566,1745600.0
2009-03-06 11:30:00,9.91,9.98,9.88,9.93,901600.0,8.0566,8.1135,8.0322,8.0728,901600.0
2009-03-06 12:00:00,9.93,9.98,9.84,9.84,1068400.0,8.0728,8.1135,7.9997,7.9997,1068400.0
2009-03-06 12:30:00,9.84,9.88,9.78,9.85,604800.0,7.9997,8.0322,7.9509,8.0078,604800.0
2009-03-06 13:00:00,9.85,9.89,9.83,9.87,969600.0,8.0078,8.0403,7.9915,8.0241,969600.0
2009-03-06 13:30:00,9.87,9.9,9.83,9.89,1033200.0,8.0241,8.0485,7.9915,8.0403,1033200.0
2009-03-06 14:00:00,9.89,9.93,9.81,9.86,1324400.0,8.0403,8.0728,7.9753,8.0159,1324400.0
2009-03-06 14:30:00,9.86,9.88,9.77,9.79,1351600.0,8.0159,8.0322,7.9428,7.959,1351600.0
2009-03-06 15:00:00,9.79,9.81,9.75,9.77,2009600.0,7.959,7.9753,7.9265,7.9428,2009600.0
2009-03-06 15:30:00,9.77,9.99,9.76,9.98,4022400.0,7.9428,8.1216,7.9346,8.1135,4022400.0
2009-03-09 09:30:00,9.84,9.99,9.67,9.79,1207200.0,7.9997,8.1216,7.8615,7.959,1207200.0
2009-03-09 10:00:00,9.79,10.0,9.76,9.99,745200.0,7.959,8.1297,7.9346,8.1216,745200.0
2009-03-09 10:30:00,9.99,10.02,9.88,9.9,1138800.0,8.1216,8.146,8.0322,8.0485,1138800.0
2009-03-09 11:00:00,9.9,9.94,9.81,9.85,857600.0,8.0485,8.081,7.9753,8.0078,857600.0
2009-03-09 11:30:00,9.85,9.9,9.76,9.78,923200.0,8.0078,8.0485,7.9346,7.9509,923200.0
2009-03-09 12:00:00,9.78,9.85,9.76,9.81,1043600.0,7.9509,8.0078,7.9346,7.9753,1043600.0
2009-03-09 12:30:00,9.82,9.83,9.75,9.76,1504000.0,7.9834,7.9915,7.9265,7.9346,1504000.0
2009-03-09 13:00:00,9.76,9.77,9.63,9.65,1429200.0,7.9346,7.9428,7.8289,7.8452,1429200.0
2009-03-09 13:30:00,9.65,9.73,9.64,9.7,787200.0,7.8452,7.9102,7.8371,7.8859,787200.0
2009-03-09 14:00:00,9.7,9.75,9.67,9.7,711200.0,7.8859,7.9265,7.8615,7.8859,711200.0
2009-03-09 14:30:00,9.7,9.75,9.65,9.7,1227200.0,7.8859,7.9265,7.8452,7.8859,1227200.0
2009-03-09 15:00:00,9.71,9.74,9.59,9.6,2252000.0,7.894,7.9184,7.7964,7.8046,2252000.0
2009-03-09 15:30:00,9.6,9.65,9.56,9.63,4237200.0,7.8046,7.8452,7.772,7.8289,4237200.0
2009-03-10 09:30:00,9.74,10.18,9.74,10.12,2179600.0,7.9184,8.2761,7.9184,8.2273,2179600.0
2009-03-10 10:00:00,10.11,10.35,10.11,10.22,2353600.0,8.2192,8.4143,8.2192,8.3086,2353600.0
2009-03-10 10:30:00,10.23,10.26,10.15,10.25,1236000.0,8.3167,8.3411,8.2517,8.333,1236000.0
2009-03-10 11:00:00,10.25,10.3,10.21,10.3,1226400.0,8.333,8.3736,8.3005,8.3736,1226400.0
2009-03-10 11:30:00,10.29,10.38,10.22,10.37,1168400.0,8.3655,8.4387,8.3086,8.4306,1168400.0
2009-03-10 12:00:00,10.38,10.41,10.31,10.35,1037200.0,8.4387,8.4631,8.3818,8.4143,1037200.0
2009-03-10 12:30:00,10.34,10.38,10.3,10.31,995600.0,8.4062,8.4387,8.3736,8.3818,995600.0
2009-03-10 13:00:00,10.31,10.36,10.3,10.35,1050000.0,8.3818,8.4224,8.3736,8.4143,1050000.0
2009-03-10 13:30:00,10.36,10.45,10.35,10.39,1173600.0,8.4224,8.4956,8.4143,8.4468,1173600.0
2009-03-10 14:00:00,10.4,10.42,10.36,10.4,1137200.0,8.4549,8.4712,8.4224,8.4549,1137200.0
2009-03-10 14:30:00,10.4,10.45,10.35,10.45,1134000.0,8.4549,8.4956,8.4143,8.4956,1134000.0
2009-03-10 15:00:00,10.44,10.5,10.38,10.47,2321200.0,8.4875,8.5362,8.4387,8.5118,2321200.0
2009-03-10 15:30:00,10.48,10.49,10.34,10.39,4222000.0,8.52,8.5281,8.4062,8.4468,4222000.0
2009-03-11 09:30:00,10.49,10.71,10.44,10.62,1613600.0,8.5281,8.707,8.4875,8.6338,1613600.0
2009-03-11 10:00:00,10.63,10.67,10.58,10.64,1061600.0,8.6419,8.6744,8.6013,8.6501,1061600.0
2009-03-11 10:30:00,10.64,10.65,10.53,10.62,1049200.0,8.6501,8.6582,8.5606,8.6338,1049200.0
2009-03-11 11:00:00,10.62,10.76,10.62,10.76,1229600.0,8.6338,8.7476,8.6338,8.7476,1229600.0
2009-03-11 11:30:00,10.75,10.77,10.68,10.73,1051200.0,8.7395,8.7557,8.6826,8.7232,1051200.0
2009-03-11 12:00:00,10.73,10.77,10.72,10.76,808000.0,8.7232,8.7557,8.7151,8.7476,808000.0
2009-03-11 12:30:00,10.76,10.81,10.72,10.73,654800.0,8.7476,8.7883,8.7151,8.7232,654800.0
2009-03-11 13:00:00,10.72,10.81,10.72,10.78,790000.0,8.7151,8.7883,8.7151,8.7639,790000.0
2009-03-11 13:30:00,10.79,10.9,10.78,10.81,1068800.0,8.772,8.8614,8.7639,8.7883,1068800.0
2009-03-11 14:00:00,10.81,10.86,10.7,10.75,1644400.0,8.7883,8.8289,8.6988,8.7395,1644400.0
2009-03-11 14:30:00,10.75,10.85,10.73,10.81,1523200.0,8.7395,8.8208,8.7232,8.7883,1523200.0
2009-03-11 15:00:00,10.81,10.93,10.8,10.91,2200000.0,8.7883,8.8858,8.7801,8.8696,2200000.0
2009-03-11 15:30:00,10.91,10.99,10.83,10.86,3693600.0,8.8696,8.9346,8.8045,8.8289,3693600.0
2009-03-12 09:30:00,10.88,10.94,10.61,10.67,849200.0,8.8452,8.8939,8.6257,8.6744,849200.0
2009-03-12 10:00:00,10.67,10.74,10.63,10.66,783200.0,8.6744,8.7314,8.6419,8.6663,783200.0
2009-03-12 10:30:00,10.67,10.74,10.6,10.72,718000.0,8.6744,8.7314,8.6175,8.7151,718000.0
2009-03-12 11:00:00,10.71,10.76,10.68,10.7,711200.0,8.707,8.7476,8.6826,8.6988,711200.0
2009-03-12 11:30:00,10.69,10.76,10.67,10.74,892400.0,8.6907,8.7476,8.6744,8.7314,892400.0
2009-03-12 12:00:00,10.75,10.87,10.72,10.86,1054400.0,8.7395,8.837,8.7151,8.8289,1054400.0
2009-03-12 12:30:00,10.85,10.89,10.82,10.85,729200.0,8.8208,8.8533,8.7964,8.8208,729200.0
2009-03-12 13:00:00,10.85,10.92,10.79,10.9,1166000.0,8.8208,8.8777,8.772,8.8614,1166000.0
2009-03-12 13:30:00,10.9,11.01,10.9,10.99,1594000.0,8.8614,8.9509,8.8614,8.9346,1594000.0
2009-03-12 14:00:00,10.99,11.12,10.97,11.09,1983200.0,8.9346,9.0403,8.9183,9.0159,1983200.0
2009-03-12 14:30:00,11.09,11.11,11.02,11.08,1320000.0,9.0159,9.0322,8.959,9.0078,1320000.0
2009-03-12 15:00:00,11.08,11.12,11.05,11.1,1938800.0,9.0078,9.0403,8.9834,9.024,1938800.0
2009-03-12 15:30:00,11.1,11.21,11.07,11.12,3398800.0,9.024,9.1134,8.9996,9.0403,3398800.0
2009-03-13 09:30:00,11.19,11.19,10.96,11.01,1365600.0,9.0972,9.0972,8.9102,8.9509,1365600.0
2009-03-13 10:00:00,11.01,11.05,10.82,10.88,1367600.0,8.9509,8.9834,8.7964,8.8452,1367600.0
2009-03-13 10:30:00,10.88,10.97,10.83,10.92,1093200.0,8.8452,8.9183,8.8045,8.8777,1093200.0
2009-03-13 11:00:00,10.91,11.0,10.9,10.99,822800.0,8.8696,8.9427,8.8614,8.9346,822800.0
2009-03-13 11:30:00,10.99,11.0,10.91,10.93,911600.0,8.9346,8.9427,8.8696,8.8858,911600.0
2009-03-13 12:00:00,10.93,11.0,10.89,10.91,1372800.0,8.8858,8.9427,8.8533,8.8696,1372800.0
2009-03-13 12:30:00,10.91,11.03,10.91,10.95,1271200.0,8.8696,8.9671,8.8696,8.9021,1271200.0
2009-03-13 13:00:00,10.95,11.05,10.95,11.02,1032800.0,8.9021,8.9834,8.9021,8.959,1032800.0
2009-03-13 13:30:00,11.02,11.07,11.02,11.05,672400.0,8.959,8.9996,8.959,8.9834,672400.0
2009-03-13 14:00:00,11.05,11.13,11.04,11.09,1657200.0,8.9834,9.0484,8.9752,9.0159,1657200.0
2009-03-13 14:30:00,11.09,11.19,11.06,11.15,1365200.0,9.0159,9.0972,8.9915,9.0647,1365200.0
2009-03-13 15:00:00,11.15,11.15,11.08,11.12,1686800.0,9.0647,9.0647,9.0078,9.0403,1686800.0
2009-03-13 15:30:00,11.12,11.21,11.07,11.17,4321200.0,9.0403,9.1134,8.9996,9.0809,4321200.0
2009-03-16 09:30:00,11.25,11.27,11.07,11.14,1124400.0,9.146,9.1622,8.9996,9.0565,1124400.0
2009-03-16 10:00:00,11.14,11.19,11.06,11.1,663200.0,9.0565,9.0972,8.9915,9.024,663200.0
2009-03-16 10:30:00,11.11,11.24,11.06,11.11,1118800.0,9.0322,9.1378,8.9915,9.0322,1118800.0
2009-03-16 11:00:00,11.11,11.24,11.09,11.21,2055200.0,9.0322,9.1378,9.0159,9.1134,2055200.0
2009-03-16 11:30:00,11.21,11.21,11.15,11.17,1156000.0,9.1134,9.1134,9.0647,9.0809,1156000.0
2009-03-16 12:00:00,11.16,11.2,11.12,11.14,518000.0,9.0728,9.1053,9.0403,9.0565,518000.0
2009-03-16 12:30:00,11.13,11.23,11.13,11.22,574400.0,9.0484,9.1297,9.0484,9.1216,574400.0
2009-03-16 13:00:00,11.21,11.24,11.16,11.18,637200.0,9.1134,9.1378,9.0728,9.0891,637200.0
2009-03-16 13:30:00,11.18,11.22,11.14,11.16,864800.0,9.0891,9.1216,9.0565,9.0728,864800.0
2009-03-16 14:00:00,11.16,11.19,11.13,11.15,1010400.0,9.0728,9.0972,9.0484,9.0647,1010400.0
2009-03-16 14:30:00,11.16,11.18,11.08,11.1,1045200.0,9.0728,9.0891,9.0078,9.024,1045200.0
2009-03-16 15:00:00,11.1,11.13,10.99,11.0,1983600.0,9.024,9.0484,8.9346,8.9427,1983600.0
2009-03-16 15:30:00,11.0,11.02,10.9,10.97,3028000.0,8.9427,8.959,8.8614,8.9183,3028000.0
2009-03-17 09:30:00,10.96,11.27,10.88,11.18,1886000.0,8.9102,9.1622,8.8452,9.0891,1886000.0
2009-03-17 10:00:00,11.18,11.23,11.09,11.16,2042000.0,9.0891,9.1297,9.0159,9.0728,2042000.0
2009-03-17 10:30:00,11.16,11.2,11.13,11.16,1198000.0,9.0728,9.1053,9.0484,9.0728,1198000.0
2009-03-17 11:00:00,11.15,11.24,11.15,11.2,977600.0,9.0647,9.1378,9.0647,9.1053,977600.0
2009-03-17 11:30:00,11.2,11.21,11.13,11.2,1477600.0,9.1053,9.1134,9.0484,9.1053,1477600.0
2009-03-17 12:00:00,11.2,11.33,11.14,11.28,1319600.0,9.1053,9.211,9.0565,9.1704,1319600.0
2009-03-17 12:30:00,11.28,11.41,11.26,11.37,1055200.0,9.1704,9.276,9.1541,9.2435,1055200.0
2009-03-17 13:00:00,11.37,11.38,11.27,11.27,788400.0,9.2435,9.2517,9.1622,9.1622,788400.0
2009-03-17 13:30:00,11.28,11.3,11.16,11.19,2118000.0,9.1704,9.1866,9.0728,9.0972,2118000.0
2009-03-17 14:00:00,11.19,11.24,11.11,11.11,1850000.0,9.0972,9.1378,9.0322,9.0322,1850000.0
2009-03-17 14:30:00,11.11,11.27,11.1,11.26,1275200.0,9.0322,9.1622,9.024,9.1541,1275200.0
2009-03-17 15:00:00,11.26,11.27,11.23,11.25,1920000.0,9.1541,9.1622,9.1297,9.146,1920000.0
2009-03-17 15:30:00,11.25,11.34,11.2,11.34,3217600.0,9.146,9.2191,9.1053,9.2191,3217600.0
2009-03-18 09:30:00,11.49,11.49,11.25,11.39,1190800.0,9.3411,9.3411,9.146,9.2598,1190800.0
2009-03-18 10:00:00,11.4,11.42,11.3,11.3,1113600.0,9.2679,9.2842,9.1866,9.1866,1113600.0
2009-03-18 10:30:00,11.31,11.49,11.31,11.47,1100000.0,9.1947,9.3411,9.1947,9.3248,1100000.0
2009-03-18 11:00:00,11.46,11.47,11.27,11.27,911200.0,9.3167,9.3248,9.1622,9.1622,911200.0
2009-03-18 11:30:00,11.28,11.34,11.26,11.33,443200.0,9.1704,9.2191,9.1541,9.211,443200.0
2009-03-18 12:00:00,11.33,11.41,11.28,11.36,709200.0,9.211,9.276,9.1704,9.2354,709200.0
2009-03-18 12:30:00,11.38,11.39,11.24,11.34,1404400.0,9.2517,9.2598,9.1378,9.2191,1404400.0
2009-03-18 13:00:00,11.34,11.42,11.34,11.4,849200.0,9.2191,9.2842,9.2191,9.2679,849200.0
2009-03-18 13:30:00,11.4,11.42,11.31,11.31,1485200.0,9.2679,9.2842,9.1947,9.1947,1485200.0
2009-03-18 14:00:00,11.31,11.5,11.29,11.4,3210000.0,9.1947,9.3492,9.1785,9.2679,3210000.0
2009-03-18 14:30:00,11.39,11.58,11.37,11.52,2916000.0,9.2598,9.4142,9.2435,9.3655,2916000.0
2009-03-18 15:00:00,11.51,11.63,11.39,11.42,2986400.0,9.3573,9.4549,9.2598,9.2842,2986400.0
2009-03-18 15:30:00,11.43,11.49,11.31,11.47,3877600.0,9.2923,9.3411,9.1947,9.3248,3877600.0
2009-03-19 09:30:00,10.95,11.4,10.81,11.36,7545200.0,8.9021,9.2679,8.7883,9.2354,7545200.0
2009-03-19 10:00:00,11.35,11.47,11.21,11.23,3014000.0,9.2273,9.3248,9.1134,9.1297,3014000.0
2009-03-19 10:30:00,11.23,11.5,11.22,11.5,2138000.0,9.1297,9.3492,9.1216,9.3492,2138000.0
2009-03-19 11:00:00,11.5,11.52,11.33,11.41,1298800.0,9.3492,9.3655,9.211,9.276,1298800.0
2009-03-19 11:30:00,11.41,11.54,11.35,11.37,1665600.0,9.276,9.3817,9.2273,9.2435,1665600.0
2009-03-19 12:00:00,11.36,11.42,11.33,11.37,1510400.0,9.2354,9.2842,9.211,9.2435,1510400.0
2009-03-19 12:30:00,11.37,11.47,11.33,11.38,1697600.0,9.2435,9.3248,9.211,9.2517,1697600.0
2009-03-19 13:00:00,11.38,11.4,11.35,11.38,674400.0,9.2517,9.2679,9.2273,9.2517,674400.0
2009-03-19 13:30:00,11.38,11.44,11.37,11.44,1388800.0,9.2517,9.3004,9.2435,9.3004,1388800.0
2009-03-19 14:00:00,11.44,11.5,11.42,11.45,997200.0,9.3004,9.3492,9.2842,9.3086,997200.0
2009-03-19 14:30:00,11.45,11.58,11.44,11.57,1881600.0,9.3086,9.4142,9.3004,9.4061,1881600.0
2009-03-19 15:00:00,11.56,11.64,11.51,11.57,2212800.0,9.398,9.463,9.3573,9.4061,2212800.0
2009-03-19 15:30:00,11.57,11.75,11.55,11.62,4512000.0,9.4061,9.5525,9.3899,9.4468,4512000.0
2009-03-20 09:30:00,11.77,11.97,11.72,11.77,5088800.0,9.5687,9.7313,9.5281,9.5687,5088800.0
2009-03-20 10:00:00,11.77,11.79,11.47,11.48,1423600.0,9.5687,9.585,9.3248,9.333,1423600.0
2009-03-20 10:30:00,11.48,11.48,11.38,11.47,1086000.0,9.333,9.333,9.2517,9.3248,1086000.0
2009-03-20 11:00:00,11.47,11.49,11.33,11.37,1427600.0,9.3248,9.3411,9.211,9.2435,1427600.0
2009-03-20 11:30:00,11.37,11.4,11.34,11.4,741600.0,9.2435,9.2679,9.2191,9.2679,741600.0
2009-03-20 12:00:00,11.39,11.4,11.31,11.39,842800.0,9.2598,9.2679,9.1947,9.2598,842800.0
2009-03-20 12:30:00,11.38,11.42,11.28,11.29,787600.0,9.2517,9.2842,9.1704,9.1785,787600.0
2009-03-20 13:00:00,11.29,11.3,11.21,11.25,1780800.0,9.1785,9.1866,9.1134,9.146,1780800.0
2009-03-20 13:30:00,11.25,11.28,11.08,11.16,1573600.0,9.146,9.1704,9.0078,9.0728,1573600.0
2009-03-20 14:00:00,11.16,11.27,11.14,11.27,1158400.0,9.0728,9.1622,9.0565,9.1622,1158400.0
2009-03-20 14:30:00,11.27,11.28,11.19,11.27,1532000.0,9.1622,9.1704,9.0972,9.1622,1532000.0
2009-03-20 15:00:00,11.27,11.33,11.21,11.25,1464400.0,9.1622,9.211,9.1134,9.146,1464400.0
2009-03-20 15:30:00,11.25,11.32,11.24,11.25,3142000.0,9.146,9.2029,9.1378,9.146,3142000.0
2009-03-23 09:30:00,11.47,11.53,11.24,11.25,1273600.0,9.3248,9.3736,9.1378,9.146,1273600.0
2009-03-23 10:00:00,11.25,11.42,11.22,11.3,1374400.0,9.146,9.2842,9.1216,9.1866,1374400.0
2009-03-23 10:30:00,11.3,11.4,11.24,11.37,1070400.0,9.1866,9.2679,9.1378,9.2435,1070400.0
2009-03-23 11:00:00,11.38,11.46,11.36,11.37,1069600.0,9.2517,9.3167,9.2354,9.2435,1069600.0
2009-03-23 11:30:00,11.37,11.53,11.37,11.52,648400.0,9.2435,9.3736,9.2435,9.3655,648400.0
2009-03-23 12:00:00,11.52,11.53,11.45,11.47,586800.0,9.3655,9.3736,9.3086,9.3248,586800.0
2009-03-23 12:30:00,11.47,11.51,11.46,11.49,483200.0,9.3248,9.3573,9.3167,9.3411,483200.0
2009-03-23 13:00:00,11.49,11.56,11.42,11.43,554000.0,9.3411,9.398,9.2842,9.2923,554000.0
2009-03-23 13:30:00,11.43,11.47,11.42,11.43,388400.0,9.2923,9.3248,9.2842,9.2923,388400.0
2009-03-23 14:00:00,11.43,11.5,11.43,11.49,540800.0,9.2923,9.3492,9.2923,9.3411,540800.0
2009-03-23 14:30:00,11.5,11.65,11.49,11.64,836400.0,9.3492,9.4712,9.3411,9.463,836400.0
2009-03-23 15:00:00,11.63,11.75,11.6,11.75,1244800.0,9.4549,9.5525,9.4305,9.5525,1244800.0
2009-03-23 15:30:00,11.75,11.93,11.74,11.9,3050000.0,9.5525,9.6988,9.5443,9.6744,3050000.0
2009-03-24 09:30:00,11.69,11.8,11.62,11.75,1287200.0,9.5037,9.5931,9.4468,9.5525,1287200.0
2009-03-24 10:00:00,11.75,11.77,11.52,11.53,1000000.0,9.5525,9.5687,9.3655,9.3736,1000000.0
2009-03-24 10:30:00,11.51,11.51,11.37,11.37,1331200.0,9.3573,9.3573,9.2435,9.2435,1331200.0
2009-03-24 11:00:00,11.37,11.46,11.34,11.46,1131200.0,9.2435,9.3167,9.2191,9.3167,1131200.0
2009-03-24 11:30:00,11.46,11.59,11.46,11.46,871600.0,9.3167,9.4224,9.3167,9.3167,871600.0
2009-03-24 12:00:00,11.46,11.51,11.42,11.51,546800.0,9.3167,9.3573,9.2842,9.3573,546800.0
2009-03-24 12:30:00,11.5,11.56,11.41,11.55,566400.0,9.3492,9.398,9.276,9.3899,566400.0
2009-03-24 13:00:00,11.54,11.56,11.49,11.54,388000.0,9.3817,9.398,9.3411,9.3817,388000.0
2009-03-24 13:30:00,11.54,11.56,11.47,11.52,491200.0,9.3817,9.398,9.3248,9.3655,491200.0
2009-03-24 14:00:00,11.52,11.6,11.52,11.56,482400.0,9.3655,9.4305,9.3655,9.398,482400.0
2009-03-24 14:30:00,11.56,11.6,11.51,11.54,556400.0,9.398,9.4305,9.3573,9.3817,556400.0
2009-03-24 15:00:00,11.54,11.56,11.49,11.5,910800.0,9.3817,9.398,9.3411,9.3492,910800.0
2009-03-24 15:30:00,11.51,11.53,11.38,11.4,2396000.0,9.3573,9.3736,9.2517,9.2679,2396000.0
2009-03-25 09:30:00,11.53,11.71,11.49,11.68,803200.0,9.3736,9.5199,9.3411,9.4955,803200.0
2009-03-25 10:00:00,11.68,11.79,11.67,11.79,1138000.0,9.4955,9.585,9.4874,9.585,1138000.0
2009-03-25 10:30:00,11.79,11.81,11.73,11.75,1419600.0,9.585,9.6012,9.5362,9.5525,1419600.0
2009-03-25 11:00:00,11.75,11.76,11.68,11.74,706000.0,9.5525,9.5606,9.4955,9.5443,706000.0
2009-03-25 11:30:00,11.74,11.8,11.72,11.77,641200.0,9.5443,9.5931,9.5281,9.5687,641200.0
2009-03-25 12:00:00,11.77,11.79,11.7,11.71,633600.0,9.5687,9.585,9.5118,9.5199,633600.0
2009-03-25 12:30:00,11.71,11.72,11.63,11.67,433600.0,9.5199,9.5281,9.4549,9.4874,433600.0
2009-03-25 13:00:00,11.67,11.7,11.54,11.56,632800.0,9.4874,9.5118,9.3817,9.398,632800.0
2009-03-25 13:30:00,11.56,11.56,11.49,11.49,483200.0,9.398,9.398,9.3411,9.3411,483200.0
2009-03-25 14:00:00,11.49,11.49,11.38,11.43,620000.0,9.3411,9.3411,9.2517,9.2923,620000.0
2009-03-25 14:30:00,11.43,11.44,11.31,11.31,1004800.0,9.2923,9.3004,9.1947,9.1947,1004800.0
2009-03-25 15:00:00,11.31,11.46,11.29,11.45,1119600.0,9.1947,9.3167,9.1785,9.3086,1119600.0
2009-03-25 15:30:00,11.45,11.6,11.4,11.59,2330000.0,9.3086,9.4305,9.2679,9.4224,2330000.0
2009-03-26 09:30:00,11.67,11.76,11.63,11.71,1192000.0,9.4874,9.5606,9.4549,9.5199,1192000.0
2009-03-26 10:00:00,11.72,11.77,11.68,11.77,1164000.0,9.5281,9.5687,9.4955,9.5687,1164000.0
2009-03-26 10:30:00,11.77,11.9,11.74,11.9,658000.0,9.5687,9.6744,9.5443,9.6744,658000.0
2009-03-26 11:00:00,11.9,11.97,11.86,11.86,780800.0,9.6744,9.7313,9.6419,9.6419,780800.0
2009-03-26 11:30:00,11.86,11.97,11.86,11.93,730000.0,9.6419,9.7313,9.6419,9.6988,730000.0
2009-03-26 12:00:00,11.93,12.0,11.89,11.96,845200.0,9.6988,9.7557,9.6663,9.7232,845200.0
2009-03-26 12:30:00,11.96,11.99,11.9,11.91,872800.0,9.7232,9.7476,9.6744,9.6825,872800.0
2009-03-26 13:00:00,11.92,12.07,11.92,12.05,884800.0,9.6907,9.8126,9.6907,9.7963,884800.0
2009-03-26 13:30:00,12.05,12.05,11.97,11.98,822000.0,9.7963,9.7963,9.7313,9.7394,822000.0
2009-03-26 14:00:00,11.98,12.03,11.93,11.93,773600.0,9.7394,9.7801,9.6988,9.6988,773600.0
2009-03-26 14:30:00,11.93,11.93,11.78,11.79,883200.0,9.6988,9.6988,9.5768,9.585,883200.0
2009-03-26 15:00:00,11.79,11.86,11.78,11.85,876400.0,9.585,9.6419,9.5768,9.6338,876400.0
2009-03-26 15:30:00,11.85,11.92,11.83,11.89,1996800.0,9.6338,9.6907,9.6175,9.6663,1996800.0
2009-03-27 09:30:00,11.86,11.91,11.78,11.84,777200.0,9.6419,9.6825,9.5768,9.6256,777200.0
2009-03-27 10:00:00,11.84,11.86,11.76,11.84,821600.0,9.6256,9.6419,9.5606,9.6256,821600.0
2009-03-27 10:30:00,11.85,11.85,11.75,11.75,510400.0,9.6338,9.6338,9.5525,9.5525,510400.0
2009-03-27 11:00:00,11.75,11.86,11.74,11.81,376800.0,9.5525,9.6419,9.5443,9.6012,376800.0
2009-03-27 11:30:00,11.8,11.83,11.78,11.79,365600.0,9.5931,9.6175,9.5768,9.585,365600.0
2009-03-27 12:00:00,11.79,11.84,11.77,11.77,277200.0,9.585,9.6256,9.5687,9.5687,277200.0
2009-03-27 12:30:00,11.77,11.81,11.74,11.75,328400.0,9.5687,9.6012,9.5443,9.5525,328400.0
2009-03-27 13:00:00,11.76,11.76,11.69,11.72,379200.0,9.5606,9.5606,9.5037,9.5281,379200.0
2009-03-27 13:30:00,11.72,11.77,11.65,11.68,450800.0,9.5281,9.5687,9.4712,9.4955,450800.0
2009-03-27 14:00:00,11.68,11.73,11.65,11.7,364800.0,9.4955,9.5362,9.4712,9.5118,364800.0
2009-03-27 14:30:00,11.7,11.74,11.65,11.72,591200.0,9.5118,9.5443,9.4712,9.5281,591200.0
2009-03-27 15:00:00,11.72,11.79,11.71,11.74,839200.0,9.5281,9.585,9.5199,9.5443,839200.0
2009-03-27 15:30:00,11.74,11.75,11.65,11.71,1352800.0,9.5443,9.5525,9.4712,9.5199,1352800.0
2009-03-30 09:30:00,11.5,11.59,11.39,11.43,1067600.0,9.3492,9.4224,9.2598,9.2923,1067600.0
2009-03-30 10:00:00,11.43,11.49,11.37,11.38,656800.0,9.2923,9.3411,9.2435,9.2517,656800.0
2009-03-30 10:30:00,11.38,11.38,11.26,11.28,694000.0,9.2517,9.2517,9.1541,9.1704,694000.0
2009-03-30 11:00:00,11.28,11.35,11.27,11.28,1000800.0,9.1704,9.2273,9.1622,9.1704,1000800.0
2009-03-30 11:30:00,11.28,11.31,11.26,11.31,770800.0,9.1704,9.1947,9.1541,9.1947,770800.0
2009-03-30 12:00:00,11.31,11.37,11.28,11.36,496400.0,9.1947,9.2435,9.1704,9.2354,496400.0
2009-03-30 12:30:00,11.36,11.44,11.36,11.38,350000.0,9.2354,9.3004,9.2354,9.2517,350000.0
2009-03-30 13:00:00,11.38,11.41,11.34,11.4,308400.0,9.2517,9.276,9.2191,9.2679,308400.0
2009-03-30 13:30:00,11.4,11.42,11.31,11.31,363600.0,9.2679,9.2842,9.1947,9.1947,363600.0
2009-03-30 14:00:00,11.31,11.37,11.3,11.33,421200.0,9.1947,9.2435,9.1866,9.211,421200.0
2009-03-30 14:30:00,11.33,11.37,11.29,11.35,1042400.0,9.211,9.2435,9.1785,9.2273,1042400.0
2009-03-30 15:00:00,11.35,11.49,11.35,11.45,1718000.0,9.2273,9.3411,9.2273,9.3086,1718000.0
2009-03-30 15:30:00,11.45,11.61,11.45,11.58,3389200.0,9.3086,9.4386,9.3086,9.4142,3389200.0
2009-03-31 09:30:00,11.69,11.75,11.51,11.57,1387200.0,9.5037,9.5525,9.3573,9.4061,1387200.0
2009-03-31 10:00:00,11.56,11.56,11.45,11.48,1326000.0,9.398,9.398,9.3086,9.333,1326000.0
2009-03-31 10:30:00,11.48,11.61,11.47,11.54,1412000.0,9.333,9.4386,9.3248,9.3817,1412000.0
2009-03-31 11:00:00,11.54,11.61,11.53,11.57,1048400.0,9.3817,9.4386,9.3736,9.4061,1048400.0
2009-03-31 11:30:00,11.57,11.62,11.54,11.61,762000.0,9.4061,9.4468,9.3817,9.4386,762000.0
2009-03-31 12:00:00,11.61,11.69,11.56,11.69,1148400.0,9.4386,9.5037,9.398,9.5037,1148400.0
2009-03-31 12:30:00,11.68,11.76,11.64,11.76,502000.0,9.4955,9.5606,9.463,9.5606,502000.0
2009-03-31 13:00:00,11.76,11.84,11.75,11.81,695200.0,9.5606,9.6256,9.5525,9.6012,695200.0
2009-03-31 13:30:00,11.81,11.91,11.81,11.86,757200.0,9.6012,9.6825,9.6012,9.6419,757200.0
2009-03-31 14:00:00,11.86,11.88,11.84,11.85,1341200.0,9.6419,9.6581,9.6256,9.6338,1341200.0
2009-03-31 14:30:00,11.85,11.89,11.84,11.85,812400.0,9.6338,9.6663,9.6256,9.6338,812400.0
2009-03-31 15:00:00,11.85,11.86,11.75,11.79,1465600.0,9.6338,9.6419,9.5525,9.585,1465600.0
2009-03-31 15:30:00,11.79,11.79,11.71,11.71,3794000.0,9.585,9.585,9.5199,9.5199,3794000.0
2009-04-01 09:30:00,11.55,11.57,11.41,11.56,997200.0,9.3899,9.4061,9.276,9.398,997200.0
2009-04-01 10:00:00,11.56,11.68,11.54,11.63,1124800.0,9.398,9.4955,9.3817,9.4549,1124800.0
2009-04-01 10:30:00,11.63,11.76,11.63,11.72,771600.0,9.4549,9.5606,9.4549,9.5281,771600.0
2009-04-01 11:00:00,11.72,11.76,11.68,11.75,865200.0,9.5281,9.5606,9.4955,9.5525,865200.0
2009-04-01 11:30:00,11.75,11.76,11.69,11.74,1012000.0,9.5525,9.5606,9.5037,9.5443,1012000.0
2009-04-01 12:00:00,11.74,11.8,11.73,11.78,583600.0,9.5443,9.5931,9.5362,9.5768,583600.0
2009-04-01 12:30:00,11.78,11.79,11.72,11.73,449200.0,9.5768,9.585,9.5281,9.5362,449200.0
2009-04-01 13:00:00,11.73,11.78,11.7,11.76,358400.0,9.5362,9.5768,9.5118,9.5606,358400.0
2009-04-01 13:30:00,11.76,11.8,11.72,11.73,819600.0,9.5606,9.5931,9.5281,9.5362,819600.0
2009-04-01 14:00:00,11.73,11.8,11.73,11.74,987200.0,9.5362,9.5931,9.5362,9.5443,987200.0
2009-04-01 14:30:00,11.74,11.76,11.69,11.73,1050000.0,9.5443,9.5606,9.5037,9.5362,1050000.0
2009-04-01 15:00:00,11.73,11.74,11.6,11.7,1009200.0,9.5362,9.5443,9.4305,9.5118,1009200.0
2009-04-01 15:30:00,11.7,11.79,11.67,11.75,1941600.0,9.5118,9.585,9.4874,9.5525,1941600.0
2009-04-02 09:30:00,11.89,12.21,11.89,12.19,2159600.0,9.6663,9.9264,9.6663,9.9102,2159600.0
2009-04-02 10:00:00,12.2,12.4,12.2,12.37,1523200.0,9.9183,10.0809,9.9183,10.0565,1523200.0
2009-04-02 10:30:00,12.37,12.45,12.33,12.44,1142000.0,10.0565,10.1215,10.024,10.1134,1142000.0
2009-04-02 11:00:00,12.45,12.74,12.45,12.74,2209200.0,10.1215,10.3573,10.1215,10.3573,2209200.0
2009-04-02 11:30:00,12.74,12.74,12.57,12.6,2012400.0,10.3573,10.3573,10.2191,10.2435,2012400.0
2009-04-02 12:00:00,12.6,12.69,12.57,12.68,851200.0,10.2435,10.3167,10.2191,10.3085,851200.0
2009-04-02 12:30:00,12.67,12.68,12.65,12.65,584400.0,10.3004,10.3085,10.2841,10.2841,584400.0
2009-04-02 13:00:00,12.65,12.66,12.6,12.63,1017600.0,10.2841,10.2923,10.2435,10.2679,1017600.0
2009-04-02 13:30:00,12.63,12.65,12.59,12.63,1087200.0,10.2679,10.2841,10.2354,10.2679,1087200.0
2009-04-02 14:00:00,12.63,12.73,12.63,12.71,2442400.0,10.2679,10.3492,10.2679,10.3329,2442400.0
2009-04-02 14:30:00,12.71,12.84,12.71,12.78,2502000.0,10.3329,10.4386,10.3329,10.3898,2502000.0
2009-04-02 15:00:00,12.77,12.8,12.64,12.65,1938000.0,10.3817,10.4061,10.276,10.2841,1938000.0
2009-04-02 15:30:00,12.65,12.69,12.57,12.62,2972800.0,10.2841,10.3167,10.2191,10.2597,2972800.0
2009-04-03 09:30:00,12.56,12.8,12.55,12.77,1350400.0,10.211,10.4061,10.2028,10.3817,1350400.0
2009-04-03 10:00:00,12.77,12.78,12.63,12.68,931200.0,10.3817,10.3898,10.2679,10.3085,931200.0
2009-04-03 10:30:00,12.67,12.71,12.64,12.69,505600.0,10.3004,10.3329,10.276,10.3167,505600.0
2009-04-03 11:00:00,12.69,12.72,12.6,12.63,712000.0,10.3167,10.341,10.2435,10.2679,712000.0
2009-04-03 11:30:00,12.63,12.71,12.61,12.69,711600.0,10.2679,10.3329,10.2516,10.3167,711600.0
2009-04-03 12:00:00,12.69,12.73,12.67,12.69,580000.0,10.3167,10.3492,10.3004,10.3167,580000.0
2009-04-03 12:30:00,12.69,12.74,12.67,12.73,518000.0,10.3167,10.3573,10.3004,10.3492,518000.0
2009-04-03 13:00:00,12.73,12.77,12.69,12.76,603600.0,10.3492,10.3817,10.3167,10.3736,603600.0
2009-04-03 13:30:00,12.77,12.87,12.75,12.86,718400.0,10.3817,10.463,10.3654,10.4549,718400.0
2009-04-03 14:00:00,12.86,12.88,12.83,12.88,662000.0,10.4549,10.4711,10.4305,10.4711,662000.0
2009-04-03 14:30:00,12.87,12.9,12.82,12.86,859200.0,10.463,10.4874,10.4223,10.4549,859200.0
2009-04-03 15:00:00,12.86,12.87,12.83,12.85,1134400.0,10.4549,10.463,10.4305,10.4467,1134400.0
2009-04-03 15:30:00,12.85,12.97,12.83,12.97,2989600.0,10.4467,10.5443,10.4305,10.5443,2989600.0
2009-04-06 09:30:00,12.82,12.88,12.68,12.77,1073200.0,10.4223,10.4711,10.3085,10.3817,1073200.0
2009-04-06 10:00:00,12.77,12.86,12.71,12.75,1227600.0,10.3817,10.4549,10.3329,10.3654,1227600.0
2009-04-06 10:30:00,12.75,12.78,12.7,12.74,416400.0,10.3654,10.3898,10.3248,10.3573,416400.0
2009-04-06 11:00:00,12.74,12.75,12.63,12.66,965200.0,10.3573,10.3654,10.2679,10.2923,965200.0
2009-04-06 11:30:00,12.66,12.7,12.62,12.65,586800.0,10.2923,10.3248,10.2597,10.2841,586800.0
2009-04-06 12:00:00,12.65,12.66,12.62,12.65,509600.0,10.2841,10.2923,10.2597,10.2841,509600.0
2009-04-06 12:30:00,12.65,12.73,12.63,12.72,413200.0,10.2841,10.3492,10.2679,10.341,413200.0
2009-04-06 13:00:00,12.73,12.75,12.68,12.68,582400.0,10.3492,10.3654,10.3085,10.3085,582400.0
2009-04-06 13:30:00,12.68,12.71,12.62,12.7,443600.0,10.3085,10.3329,10.2597,10.3248,443600.0
2009-04-06 14:00:00,12.7,12.72,12.65,12.7,617200.0,10.3248,10.341,10.2841,10.3248,617200.0
2009-04-06 14:30:00,12.7,12.75,12.67,12.69,1149600.0,10.3248,10.3654,10.3004,10.3167,1149600.0
2009-04-06 15:00:00,12.69,12.76,12.65,12.74,862000.0,10.3167,10.3736,10.2841,10.3573,862000.0
2009-04-06 15:30:00,12.74,12.85,12.7,12.82,1693200.0,10.3573,10.4467,10.3248,10.4223,1693200.0
2009-04-07 09:30:00,12.59,12.6,12.44,12.47,1237600.0,10.2354,10.2435,10.1134,10.1378,1237600.0
2009-04-07 10:00:00,12.46,12.54,12.46,12.53,761600.0,10.1297,10.1947,10.1297,10.1866,761600.0
2009-04-07 10:30:00,12.53,12.57,12.48,12.49,445600.0,10.1866,10.2191,10.1459,10.1541,445600.0
2009-04-07 11:00:00,12.48,12.52,12.47,12.51,616000.0,10.1459,10.1784,10.1378,10.1703,616000.0
2009-04-07 11:30:00,12.5,12.54,12.45,12.5,615600.0,10.1622,10.1947,10.1215,10.1622,615600.0
2009-04-07 12:00:00,12.51,12.51,12.44,12.44,708000.0,10.1703,10.1703,10.1134,10.1134,708000.0
2009-04-07 12:30:00,12.45,12.45,12.41,12.44,704800.0,10.1215,10.1215,10.089,10.1134,704800.0
2009-04-07 13:00:00,12.44,12.44,12.38,12.39,630400.0,10.1134,10.1134,10.0646,10.0728,630400.0
2009-04-07 13:30:00,12.39,12.42,12.38,12.41,621600.0,10.0728,10.0971,10.0646,10.089,621600.0
2009-04-07 14:00:00,12.41,12.43,12.38,12.41,646800.0,10.089,10.1053,10.0646,10.089,646800.0
2009-04-07 14:30:00,12.41,12.46,12.4,12.45,768400.0,10.089,10.1297,10.0809,10.1215,768400.0
2009-04-07 15:00:00,12.45,12.52,12.41,12.47,859600.0,10.1215,10.1784,10.089,10.1378,859600.0
2009-04-07 15:30:00,12.47,12.55,12.45,12.46,2145200.0,10.1378,10.2028,10.1215,10.1297,2145200.0
2009-04-08 09:30:00,12.49,12.65,12.36,12.53,1126800.0,10.1541,10.2841,10.0484,10.1866,1126800.0
2009-04-08 10:00:00,12.53,12.55,12.38,12.41,476800.0,10.1866,10.2028,10.0646,10.089,476800.0
2009-04-08 10:30:00,12.41,12.49,12.39,12.49,552000.0,10.089,10.1541,10.0728,10.1541,552000.0
2009-04-08 11:00:00,12.49,12.54,12.47,12.49,426000.0,10.1541,10.1947,10.1378,10.1541,426000.0
2009-04-08 11:30:00,12.49,12.58,12.48,12.55,430400.0,10.1541,10.2272,10.1459,10.2028,430400.0
2009-04-08 12:00:00,12.55,12.65,12.54,12.62,1162000.0,10.2028,10.2841,10.1947,10.2597,1162000.0
2009-04-08 12:30:00,12.62,12.65,12.61,12.65,732800.0,10.2597,10.2841,10.2516,10.2841,732800.0
2009-04-08 13:00:00,12.65,12.65,12.62,12.62,558800.0,10.2841,10.2841,10.2597,10.2597,558800.0
2009-04-08 13:30:00,12.62,12.63,12.56,12.6,628000.0,10.2597,10.2679,10.211,10.2435,628000.0
2009-04-08 14:00:00,12.6,12.61,12.55,12.61,1170000.0,10.2435,10.2516,10.2028,10.2516,1170000.0
2009-04-08 14:30:00,12.61,12.63,12.56,12.58,1152000.0,10.2516,10.2679,10.211,10.2272,1152000.0
2009-04-08 15:00:00,12.57,12.6,12.49,12.57,1528400.0,10.2191,10.2435,10.1541,10.2191,1528400.0
2009-04-08 15:30:00,12.57,12.59,12.55,12.56,2707600.0,10.2191,10.2354,10.2028,10.211,2707600.0
2009-04-09 09:30:00,12.81,12.87,12.65,12.78,1584000.0,10.4142,10.463,10.2841,10.3898,1584000.0
2009-04-09 10:00:00,12.77,12.87,12.76,12.85,1259600.0,10.3817,10.463,10.3736,10.4467,1259600.0
2009-04-09 10:30:00,12.84,12.86,12.81,12.83,1300000.0,10.4386,10.4549,10.4142,10.4305,1300000.0
2009-04-09 11:00:00,12.83,12.89,12.82,12.86,1416000.0,10.4305,10.4792,10.4223,10.4549,1416000.0
2009-04-09 11:30:00,12.86,12.93,12.86,12.93,719600.0,10.4549,10.5118,10.4549,10.5118,719600.0
2009-04-09 12:00:00,12.93,13.09,12.93,13.08,1030800.0,10.5118,10.6418,10.5118,10.6337,1030800.0
2009-04-09 12:30:00,13.08,13.17,13.07,13.12,1107200.0,10.6337,10.7069,10.6256,10.6662,1107200.0
2009-04-09 13:00:00,13.12,13.19,13.11,13.15,897200.0,10.6662,10.7231,10.6581,10.6906,897200.0
2009-04-09 13:30:00,13.16,13.28,13.16,13.26,758400.0,10.6988,10.7963,10.6988,10.78,758400.0
2009-04-09 14:00:00,13.25,13.33,13.25,13.29,1380800.0,10.7719,10.837,10.7719,10.8044,1380800.0
2009-04-09 14:30:00,13.29,13.36,13.29,13.34,1060400.0,10.8044,10.8613,10.8044,10.8451,1060400.0
2009-04-09 15:00:00,13.34,13.38,13.31,13.33,1762000.0,10.8451,10.8776,10.8207,10.837,1762000.0
2009-04-09 15:30:00,13.33,13.34,13.24,13.31,2710400.0,10.837,10.8451,10.7638,10.8207,2710400.0
2009-04-13 09:30:00,13.18,13.18,12.9,13.02,1539600.0,10.715,10.715,10.4874,10.5849,1539600.0
2009-04-13 10:00:00,13.01,13.13,13.0,13.13,1215200.0,10.5768,10.6744,10.5687,10.6744,1215200.0
2009-04-13 10:30:00,13.13,13.13,13.04,13.11,815600.0,10.6744,10.6744,10.6012,10.6581,815600.0
2009-04-13 11:00:00,13.11,13.19,13.06,13.15,710400.0,10.6581,10.7231,10.6175,10.6906,710400.0
2009-04-13 11:30:00,13.15,13.16,13.1,13.13,520000.0,10.6906,10.6988,10.65,10.6744,520000.0
2009-04-13 12:00:00,13.13,13.19,13.09,13.15,586000.0,10.6744,10.7231,10.6418,10.6906,586000.0
2009-04-13 12:30:00,13.15,13.19,13.11,13.16,850000.0,10.6906,10.7231,10.6581,10.6988,850000.0
2009-04-13 13:00:00,13.16,13.26,13.15,13.25,1079200.0,10.6988,10.78,10.6906,10.7719,1079200.0
2009-04-13 13:30:00,13.25,13.28,13.22,13.27,813600.0,10.7719,10.7963,10.7475,10.7882,813600.0
2009-04-13 14:00:00,13.27,13.29,13.23,13.26,594000.0,10.7882,10.8044,10.7557,10.78,594000.0
2009-04-13 14:30:00,13.26,13.28,13.22,13.25,687600.0,10.78,10.7963,10.7475,10.7719,687600.0
2009-04-13 15:00:00,13.24,13.32,13.24,13.31,730000.0,10.7638,10.8288,10.7638,10.8207,730000.0
2009-04-13 15:30:00,13.31,13.37,13.28,13.28,1328800.0,10.8207,10.8695,10.7963,10.7963,1328800.0
2009-04-14 09:30:00,13.15,13.15,12.55,12.71,2474000.0,10.6906,10.6906,10.2028,10.3329,2474000.0
2009-04-14 10:00:00,12.71,12.86,12.7,12.83,1334800.0,10.3329,10.4549,10.3248,10.4305,1334800.0
2009-04-14 10:30:00,12.83,12.98,12.83,12.9,857600.0,10.4305,10.5524,10.4305,10.4874,857600.0
2009-04-14 11:00:00,12.9,12.9,12.72,12.72,958400.0,10.4874,10.4874,10.341,10.341,958400.0
2009-04-14 11:30:00,12.72,12.78,12.71,12.76,906800.0,10.341,10.3898,10.3329,10.3736,906800.0
2009-04-14 12:00:00,12.76,12.78,12.72,12.75,819200.0,10.3736,10.3898,10.341,10.3654,819200.0
2009-04-14 12:30:00,12.75,12.76,12.71,12.73,980000.0,10.3654,10.3736,10.3329,10.3492,980000.0
2009-04-14 13:00:00,12.73,12.78,12.73,12.75,521200.0,10.3492,10.3898,10.3492,10.3654,521200.0
2009-04-14 13:30:00,12.75,12.77,12.74,12.77,683600.0,10.3654,10.3817,10.3573,10.3817,683600.0
2009-04-14 14:00:00,12.77,12.82,12.71,12.8,594400.0,10.3817,10.4223,10.3329,10.4061,594400.0
2009-04-14 14:30:00,12.8,12.89,12.77,12.89,1314400.0,10.4061,10.4792,10.3817,10.4792,1314400.0
2009-04-14 15:00:00,12.9,12.92,12.85,12.92,1458800.0,10.4874,10.5036,10.4467,10.5036,1458800.0
2009-04-14 15:30:00,12.92,12.95,12.84,12.87,2563600.0,10.5036,10.528,10.4386,10.463,2563600.0
2009-04-15 09:30:00,12.85,13.01,12.76,12.98,1044000.0,10.4467,10.5768,10.3736,10.5524,1044000.0
2009-04-15 10:00:00,12.98,12.99,12.89,12.9,908400.0,10.5524,10.5605,10.4792,10.4874,908400.0
2009-04-15 10:30:00,12.9,12.92,12.85,12.87,911200.0,10.4874,10.5036,10.4467,10.463,911200.0
2009-04-15 11:00:00,12.86,12.87,12.78,12.86,524000.0,10.4549,10.463,10.3898,10.4549,524000.0
2009-04-15 11:30:00,12.86,12.9,12.83,12.88,352400.0,10.4549,10.4874,10.4305,10.4711,352400.0
2009-04-15 12:00:00,12.88,12.94,12.86,12.89,398400.0,10.4711,10.5199,10.4549,10.4792,398400.0
2009-04-15 12:30:00,12.89,12.93,12.89,12.91,285200.0,10.4792,10.5118,10.4792,10.4955,285200.0
2009-04-15 13:00:00,12.91,12.93,12.86,12.86,483600.0,10.4955,10.5118,10.4549,10.4549,483600.0
2009-04-15 13:30:00,12.86,12.9,12.81,12.9,604400.0,10.4549,10.4874,10.4142,10.4874,604400.0
2009-04-15 14:00:00,12.9,12.93,12.84,12.86,841200.0,10.4874,10.5118,10.4386,10.4549,841200.0
2009-04-15 14:30:00,12.86,12.9,12.85,12.88,855200.0,10.4549,10.4874,10.4467,10.4711,855200.0
2009-04-15 15:00:00,12.88,12.96,12.87,12.95,1089600.0,10.4711,10.5362,10.463,10.528,1089600.0
2009-04-15 15:30:00,12.94,13.05,12.92,13.03,2452000.0,10.5199,10.6093,10.5036,10.5931,2452000.0
2009-04-16 09:30:00,13.05,13.21,13.04,13.09,1320000.0,10.6093,10.7394,10.6012,10.6418,1320000.0
2009-04-16 10:00:00,13.09,13.11,12.98,13.06,757600.0,10.6418,10.6581,10.5524,10.6175,757600.0
2009-04-16 10:30:00,13.06,13.11,13.02,13.04,487600.0,10.6175,10.6581,10.5849,10.6012,487600.0
2009-04-16 11:00:00,13.04,13.13,13.03,13.13,351200.0,10.6012,10.6744,10.5931,10.6744,351200.0
2009-04-16 11:30:00,13.13,13.15,13.08,13.1,494000.0,10.6744,10.6906,10.6337,10.65,494000.0
2009-04-16 12:00:00,13.1,13.17,13.1,13.12,477600.0,10.65,10.7069,10.65,10.6662,477600.0
2009-04-16 12:30:00,13.12,13.21,13.11,13.19,398400.0,10.6662,10.7394,10.6581,10.7231,398400.0
2009-04-16 13:00:00,13.19,13.22,13.15,13.21,338000.0,10.7231,10.7475,10.6906,10.7394,338000.0
2009-04-16 13:30:00,13.21,13.21,13.12,13.17,350000.0,10.7394,10.7394,10.6662,10.7069,350000.0
2009-04-16 14:00:00,13.17,13.23,13.16,13.23,461200.0,10.7069,10.7557,10.6988,10.7557,461200.0
2009-04-16 14:30:00,13.23,13.34,13.22,13.34,793600.0,10.7557,10.8451,10.7475,10.8451,793600.0
2009-04-16 15:00:00,13.34,13.52,13.31,13.47,2388400.0,10.8451,10.9914,10.8207,10.9508,2388400.0
2009-04-16 15:30:00,13.47,13.51,13.42,13.45,2295600.0,10.9508,10.9833,10.9101,10.9345,2295600.0
2009-04-17 09:30:00,13.51,13.54,13.31,13.49,3033600.0,10.9833,11.0077,10.8207,10.967,3033600.0
2009-04-17 10:00:00,13.49,13.62,13.43,13.49,778400.0,10.967,11.0727,10.9183,10.967,778400.0
2009-04-17 10:30:00,13.49,13.49,13.35,13.36,798400.0,10.967,10.967,10.8532,10.8613,798400.0
2009-04-17 11:00:00,13.36,13.4,13.34,13.34,488400.0,10.8613,10.8939,10.8451,10.8451,488400.0
2009-04-17 11:30:00,13.34,13.41,13.33,13.38,268000.0,10.8451,10.902,10.837,10.8776,268000.0
2009-04-17 12:00:00,13.38,13.43,13.37,13.42,228800.0,10.8776,10.9183,10.8695,10.9101,228800.0
2009-04-17 12:30:00,13.42,13.47,13.37,13.44,287200.0,10.9101,10.9508,10.8695,10.9264,287200.0
2009-04-17 13:00:00,13.44,13.5,13.43,13.5,354400.0,10.9264,10.9752,10.9183,10.9752,354400.0
2009-04-17 13:30:00,13.5,13.56,13.48,13.55,881600.0,10.9752,11.0239,10.9589,11.0158,881600.0
2009-04-17 14:00:00,13.56,13.63,13.54,13.63,839200.0,11.0239,11.0808,11.0077,11.0808,839200.0
2009-04-17 14:30:00,13.63,13.66,13.54,13.56,1029600.0,11.0808,11.1052,11.0077,11.0239,1029600.0
2009-04-17 15:00:00,13.56,13.74,13.56,13.73,1543200.0,11.0239,11.1703,11.0239,11.1621,1543200.0
2009-04-17 15:30:00,13.73,13.75,13.63,13.64,2524000.0,11.1621,11.1784,11.0808,11.089,2524000.0
2009-04-20 09:30:00,13.47,13.47,13.26,13.34,991600.0,10.9508,10.9508,10.78,10.8451,991600.0
2009-04-20 10:00:00,13.34,13.34,13.13,13.13,667600.0,10.8451,10.8451,10.6744,10.6744,667600.0
2009-04-20 10:30:00,13.13,13.16,13.04,13.07,778800.0,10.6744,10.6988,10.6012,10.6256,778800.0
2009-04-20 11:00:00,13.07,13.2,13.05,13.2,551200.0,10.6256,10.7313,10.6093,10.7313,551200.0
2009-04-20 11:30:00,13.19,13.2,13.12,13.13,771200.0,10.7231,10.7313,10.6662,10.6744,771200.0
2009-04-20 12:00:00,13.13,13.14,13.06,13.08,234800.0,10.6744,10.6825,10.6175,10.6337,234800.0
2009-04-20 12:30:00,13.08,13.13,13.06,13.12,198800.0,10.6337,10.6744,10.6175,10.6662,198800.0
2009-04-20 13:00:00,13.12,13.12,13.01,13.02,546400.0,10.6662,10.6662,10.5768,10.5849,546400.0
2009-04-20 13:30:00,13.02,13.1,13.01,13.1,588000.0,10.5849,10.65,10.5768,10.65,588000.0
2009-04-20 14:00:00,13.1,13.12,13.07,13.12,548800.0,10.65,10.6662,10.6256,10.6662,548800.0
2009-04-20 14:30:00,13.12,13.16,13.06,13.08,514000.0,10.6662,10.6988,10.6175,10.6337,514000.0
2009-04-20 15:00:00,13.08,13.09,13.03,13.06,468400.0,10.6337,10.6418,10.5931,10.6175,468400.0
2009-04-20 15:30:00,13.06,13.19,13.06,13.1,2083200.0,10.6175,10.7231,10.6175,10.65,2083200.0
2009-04-21 09:30:00,13.08,13.28,13.01,13.27,1406400.0,10.6337,10.7963,10.5768,10.7882,1406400.0
2009-04-21 10:00:00,13.27,13.3,13.15,13.15,1153200.0,10.7882,10.8126,10.6906,10.6906,1153200.0
2009-04-21 10:30:00,13.15,13.22,13.11,13.21,480800.0,10.6906,10.7475,10.6581,10.7394,480800.0
2009-04-21 11:00:00,13.21,13.28,13.2,13.26,610400.0,10.7394,10.7963,10.7313,10.78,610400.0
2009-04-21 11:30:00,13.25,13.26,13.21,13.23,519200.0,10.7719,10.78,10.7394,10.7557,519200.0
2009-04-21 12:00:00,13.23,13.26,13.22,13.24,331600.0,10.7557,10.78,10.7475,10.7638,331600.0
2009-04-21 12:30:00,13.25,13.26,13.14,13.15,813200.0,10.7719,10.78,10.6825,10.6906,813200.0
2009-04-21 13:00:00,13.15,13.21,13.13,13.2,426400.0,10.6906,10.7394,10.6744,10.7313,426400.0
2009-04-21 13:30:00,13.2,13.21,13.15,13.19,466400.0,10.7313,10.7394,10.6906,10.7231,466400.0
2009-04-21 14:00:00,13.19,13.23,13.17,13.23,539600.0,10.7231,10.7557,10.7069,10.7557,539600.0
2009-04-21 14:30:00,13.23,13.26,13.22,13.23,664800.0,10.7557,10.78,10.7475,10.7557,664800.0
2009-04-21 15:00:00,13.24,13.41,13.22,13.36,869600.0,10.7638,10.902,10.7475,10.8613,869600.0
2009-04-21 15:30:00,13.36,13.37,13.27,13.3,1557600.0,10.8613,10.8695,10.7882,10.8126,1557600.0
2009-04-22 09:30:00,13.23,13.36,13.06,13.33,683200.0,10.7557,10.8613,10.6175,10.837,683200.0
2009-04-22 10:00:00,13.33,13.57,13.33,13.52,882400.0,10.837,11.0321,10.837,10.9914,882400.0
2009-04-22 10:30:00,13.51,13.75,13.51,13.71,1171600.0,10.9833,11.1784,10.9833,11.1459,1171600.0
2009-04-22 11:00:00,13.71,13.81,13.71,13.81,708400.0,11.1459,11.2272,11.1459,11.2272,708400.0
2009-04-22 11:30:00,13.81,13.93,13.77,13.9,868400.0,11.2272,11.3247,11.1947,11.3004,868400.0
2009-04-22 12:00:00,13.9,13.93,13.82,13.83,1099200.0,11.3004,11.3247,11.2353,11.2434,1099200.0
2009-04-22 12:30:00,13.83,13.85,13.8,13.81,1216400.0,11.2434,11.2597,11.2191,11.2272,1216400.0
2009-04-22 13:00:00,13.81,13.87,13.78,13.85,673200.0,11.2272,11.276,11.2028,11.2597,673200.0
2009-04-22 13:30:00,13.85,13.88,13.8,13.83,425200.0,11.2597,11.2841,11.2191,11.2434,425200.0
2009-04-22 14:00:00,13.83,13.93,13.81,13.93,615600.0,11.2434,11.3247,11.2272,11.3247,615600.0
2009-04-22 14:30:00,13.93,13.99,13.87,13.88,920000.0,11.3247,11.3735,11.276,11.2841,920000.0
2009-04-22 15:00:00,13.88,13.96,13.84,13.92,1297200.0,11.2841,11.3491,11.2516,11.3166,1297200.0
2009-04-22 15:30:00,13.92,14.0,13.71,13.74,2564000.0,11.3166,11.3816,11.1459,11.1703,2564000.0
2009-04-23 09:30:00,13.75,13.86,13.66,13.73,1048400.0,11.1784,11.2678,11.1052,11.1621,1048400.0
2009-04-23 10:00:00,13.73,13.73,13.59,13.68,633200.0,11.1621,11.1621,11.0483,11.1215,633200.0
2009-04-23 10:30:00,13.68,13.69,13.49,13.49,865200.0,11.1215,11.1296,10.967,10.967,865200.0
2009-04-23 11:00:00,13.49,13.5,13.36,13.44,684400.0,10.967,10.9752,10.8613,10.9264,684400.0
2009-04-23 11:30:00,13.44,13.49,13.39,13.42,814400.0,10.9264,10.967,10.8857,10.9101,814400.0
2009-04-23 12:00:00,13.42,13.49,13.41,13.47,532400.0,10.9101,10.967,10.902,10.9508,532400.0
2009-04-23 12:30:00,13.47,13.49,13.43,13.46,1157200.0,10.9508,10.967,10.9183,10.9426,1157200.0
2009-04-23 13:00:00,13.46,13.5,13.43,13.48,954400.0,10.9426,10.9752,10.9183,10.9589,954400.0
2009-04-23 13:30:00,13.47,13.5,13.43,13.47,628000.0,10.9508,10.9752,10.9183,10.9508,628000.0
2009-04-23 14:00:00,13.47,13.47,13.39,13.44,504800.0,10.9508,10.9508,10.8857,10.9264,504800.0
2009-04-23 14:30:00,13.44,13.54,13.42,13.44,654400.0,10.9264,11.0077,10.9101,10.9264,654400.0
2009-04-23 15:00:00,13.44,13.44,13.31,13.43,990000.0,10.9264,10.9264,10.8207,10.9183,990000.0
2009-04-23 15:30:00,13.43,13.62,13.4,13.59,2075600.0,10.9183,11.0727,10.8939,11.0483,2075600.0
2009-04-24 09:30:00,13.68,13.76,13.51,13.58,1086800.0,11.1215,11.1865,10.9833,11.0402,1086800.0
2009-04-24 10:00:00,13.6,13.63,13.51,13.55,526400.0,11.0565,11.0808,10.9833,11.0158,526400.0
2009-04-24 10:30:00,13.56,13.63,13.53,13.56,270000.0,11.0239,11.0808,10.9996,11.0239,270000.0
2009-04-24 11:00:00,13.57,13.64,13.52,13.64,449600.0,11.0321,11.089,10.9914,11.089,449600.0
2009-04-24 11:30:00,13.64,13.7,13.6,13.68,296000.0,11.089,11.1378,11.0565,11.1215,296000.0
2009-04-24 12:00:00,13.68,13.73,13.67,13.73,183600.0,11.1215,11.1621,11.1134,11.1621,183600.0
2009-04-24 12:30:00,13.73,13.77,13.7,13.77,264800.0,11.1621,11.1947,11.1378,11.1947,264800.0
2009-04-24 13:00:00,13.76,13.77,13.71,13.72,403200.0,11.1865,11.1947,11.1459,11.154,403200.0
2009-04-24 13:30:00,13.72,13.74,13.67,13.68,177600.0,11.154,11.1703,11.1134,11.1215,177600.0
2009-04-24 14:00:00,13.69,13.74,13.56,13.63,1018000.0,11.1296,11.1703,11.0239,11.0808,1018000.0
2009-04-24 14:30:00,13.63,13.74,13.61,13.74,756800.0,11.0808,11.1703,11.0646,11.1703,756800.0
2009-04-24 15:00:00,13.74,13.81,13.7,13.72,773600.0,11.1703,11.2272,11.1378,11.154,773600.0
2009-04-24 15:30:00,13.72,13.79,13.58,13.68,1508800.0,11.154,11.2109,11.0402,11.1215,1508800.0
2009-04-27 09:30:00,13.5,13.68,13.47,13.67,800000.0,10.9752,11.1215,10.9508,11.1134,800000.0
2009-04-27 10:00:00,13.68,13.74,13.57,13.71,923200.0,11.1215,11.1703,11.0321,11.1459,923200.0
2009-04-27 10:30:00,13.71,13.76,13.68,13.72,621200.0,11.1459,11.1865,11.1215,11.154,621200.0
2009-04-27 11:00:00,13.72,13.8,13.72,13.78,477600.0,11.154,11.2191,11.154,11.2028,477600.0
2009-04-27 11:30:00,13.78,13.82,13.76,13.78,346400.0,11.2028,11.2353,11.1865,11.2028,346400.0
2009-04-27 12:00:00,13.78,13.78,13.65,13.66,916800.0,11.2028,11.2028,11.0971,11.1052,916800.0
2009-04-27 12:30:00,13.67,13.67,13.54,13.58,316400.0,11.1134,11.1134,11.0077,11.0402,316400.0
2009-04-27 13:00:00,13.56,13.58,13.47,13.48,342000.0,11.0239,11.0402,10.9508,10.9589,342000.0
2009-04-27 13:30:00,13.48,13.48,13.39,13.44,667600.0,10.9589,10.9589,10.8857,10.9264,667600.0
2009-04-27 14:00:00,13.44,13.47,13.4,13.45,512400.0,10.9264,10.9508,10.8939,10.9345,512400.0
2009-04-27 14:30:00,13.46,13.51,13.44,13.48,552800.0,10.9426,10.9833,10.9264,10.9589,552800.0
2009-04-27 15:00:00,13.48,13.56,13.41,13.51,681600.0,10.9589,11.0239,10.902,10.9833,681600.0
2009-04-27 15:30:00,13.5,13.66,13.46,13.54,1516400.0,10.9752,11.1052,10.9426,11.0077,1516400.0
2009-04-28 09:30:00,13.36,13.74,13.35,13.73,790000.0,10.8613,11.1703,10.8532,11.1621,790000.0
2009-04-28 10:00:00,13.73,14.05,13.65,14.03,1965600.0,11.1621,11.4223,11.0971,11.406,1965600.0
2009-04-28 10:30:00,14.02,14.05,13.93,13.93,828400.0,11.3979,11.4223,11.3247,11.3247,828400.0
2009-04-28 11:00:00,13.94,13.99,13.88,13.88,515600.0,11.3329,11.3735,11.2841,11.2841,515600.0
2009-04-28 11:30:00,13.88,13.88,13.78,13.87,604400.0,11.2841,11.2841,11.2028,11.276,604400.0
2009-04-28 12:00:00,13.86,13.97,13.86,13.94,310800.0,11.2678,11.3573,11.2678,11.3329,310800.0
2009-04-28 12:30:00,13.94,13.98,13.9,13.97,232400.0,11.3329,11.3654,11.3004,11.3573,232400.0
2009-04-28 13:00:00,13.97,13.99,13.92,13.95,429200.0,11.3573,11.3735,11.3166,11.341,429200.0
2009-04-28 13:30:00,13.94,14.02,13.93,13.97,586000.0,11.3329,11.3979,11.3247,11.3573,586000.0
2009-04-28 14:00:00,13.97,14.06,13.96,14.03,440400.0,11.3573,11.4304,11.3491,11.406,440400.0
2009-04-28 14:30:00,14.04,14.06,13.98,14.01,426000.0,11.4142,11.4304,11.3654,11.3898,426000.0
2009-04-28 15:00:00,14.01,14.06,13.95,13.96,684800.0,11.3898,11.4304,11.341,11.3491,684800.0
2009-04-28 15:30:00,13.95,13.98,13.89,13.9,1348400.0,11.341,11.3654,11.2922,11.3004,1348400.0
2009-04-29 09:30:00,13.9,13.94,13.65,13.89,1677200.0,11.3004,11.3329,11.0971,11.2922,1677200.0
2009-04-29 10:00:00,13.9,13.91,13.7,13.74,1541600.0,11.3004,11.3085,11.1378,11.1703,1541600.0
2009-04-29 10:30:00,13.73,13.77,13.63,13.72,1464000.0,11.1621,11.1947,11.0808,11.154,1464000.0
2009-04-29 11:00:00,13.71,13.73,13.65,13.65,1098000.0,11.1459,11.1621,11.0971,11.0971,1098000.0
2009-04-29 11:30:00,13.65,13.68,13.58,13.62,679600.0,11.0971,11.1215,11.0402,11.0727,679600.0
2009-04-29 12:00:00,13.62,13.63,13.49,13.52,729200.0,11.0727,11.0808,10.967,10.9914,729200.0
2009-04-29 12:30:00,13.53,13.54,13.38,13.43,1445600.0,10.9996,11.0077,10.8776,10.9183,1445600.0
2009-04-29 13:00:00,13.44,13.44,13.33,13.41,1460400.0,10.9264,10.9264,10.837,10.902,1460400.0
2009-04-29 13:30:00,13.41,13.41,13.34,13.36,789200.0,10.902,10.902,10.8451,10.8613,789200.0
2009-04-29 14:00:00,13.35,13.43,13.3,13.34,1367200.0,10.8532,10.9183,10.8126,10.8451,1367200.0
2009-04-29 14:30:00,13.34,13.42,13.31,13.4,1920800.0,10.8451,10.9101,10.8207,10.8939,1920800.0
2009-04-29 15:00:00,13.4,13.4,13.17,13.17,2500400.0,10.8939,10.8939,10.7069,10.7069,2500400.0
2009-04-29 15:30:00,13.17,13.25,13.13,13.24,4345600.0,10.7069,10.7719,10.6744,10.7638,4345600.0
2009-04-30 09:30:00,13.28,13.51,13.28,13.49,1096400.0,10.7963,10.9833,10.7963,10.967,1096400.0
2009-04-30 10:00:00,13.49,13.6,13.47,13.55,1365600.0,10.967,11.0565,10.9508,11.0158,1365600.0
2009-04-30 10:30:00,13.55,13.65,13.54,13.65,1172400.0,11.0158,11.0971,11.0077,11.0971,1172400.0
2009-04-30 11:00:00,13.65,13.76,13.64,13.69,971200.0,11.0971,11.1865,11.089,11.1296,971200.0
2009-04-30 11:30:00,13.69,13.71,13.53,13.53,685600.0,11.1296,11.1459,10.9996,10.9996,685600.0
2009-04-30 12:00:00,13.53,13.61,13.49,13.56,778400.0,10.9996,11.0646,10.967,11.0239,778400.0
2009-04-30 12:30:00,13.56,13.56,13.44,13.46,803600.0,11.0239,11.0239,10.9264,10.9426,803600.0
2009-04-30 13:00:00,13.46,13.46,13.28,13.31,871200.0,10.9426,10.9426,10.7963,10.8207,871200.0
2009-04-30 13:30:00,13.31,13.38,13.3,13.35,568000.0,10.8207,10.8776,10.8126,10.8532,568000.0
2009-04-30 14:00:00,13.36,13.4,13.31,13.33,662000.0,10.8613,10.8939,10.8207,10.837,662000.0
2009-04-30 14:30:00,13.33,13.34,13.2,13.22,1445200.0,10.837,10.8451,10.7313,10.7475,1445200.0
2009-04-30 15:00:00,13.22,13.23,13.05,13.1,2039200.0,10.7475,10.7557,10.6093,10.65,2039200.0
2009-04-30 15:30:00,13.1,13.19,13.08,13.12,3664800.0,10.65,10.7231,10.6337,10.6662,3664800.0
2009-05-01 09:30:00,13.22,13.3,13.13,13.3,1499200.0,10.7475,10.8126,10.6744,10.8126,1499200.0
2009-05-01 10:00:00,13.3,13.31,13.22,13.22,1106000.0,10.8126,10.8207,10.7475,10.7475,1106000.0
2009-05-01 10:30:00,13.22,13.27,13.22,13.26,610000.0,10.7475,10.7882,10.7475,10.78,610000.0
2009-05-01 11:00:00,13.26,13.31,13.25,13.28,717600.0,10.78,10.8207,10.7719,10.7963,717600.0
2009-05-01 11:30:00,13.29,13.29,13.24,13.25,502400.0,10.8044,10.8044,10.7638,10.7719,502400.0
2009-05-01 12:00:00,13.24,13.28,13.24,13.25,690000.0,10.7638,10.7963,10.7638,10.7719,690000.0
2009-05-01 12:30:00,13.25,13.29,13.21,13.27,832400.0,10.7719,10.8044,10.7394,10.7882,832400.0
2009-05-01 13:00:00,13.27,13.32,13.25,13.31,437600.0,10.7882,10.8288,10.7719,10.8207,437600.0
2009-05-01 13:30:00,13.31,13.33,13.29,13.31,707600.0,10.8207,10.837,10.8044,10.8207,707600.0
2009-05-01 14:00:00,13.31,13.34,13.28,13.32,756800.0,10.8207,10.8451,10.7963,10.8288,756800.0
2009-05-01 14:30:00,13.32,13.34,13.29,13.32,1406800.0,10.8288,10.8451,10.8044,10.8288,1406800.0
2009-05-01 15:00:00,13.32,13.33,13.21,13.21,1528800.0,10.8288,10.837,10.7394,10.7394,1528800.0
2009-05-01 15:30:00,13.21,13.24,13.15,13.21,2492800.0,10.7394,10.7638,10.6906,10.7394,2492800.0
2009-05-04 09:30:00,13.23,13.56,13.22,13.55,1341600.0,10.7557,11.0239,10.7475,11.0158,1341600.0
2009-05-04 10:00:00,13.56,13.6,13.53,13.53,1018400.0,11.0239,11.0565,10.9996,10.9996,1018400.0
2009-05-04 10:30:00,13.53,13.59,13.52,13.58,581600.0,10.9996,11.0483,10.9914,11.0402,581600.0
2009-05-04 11:00:00,13.58,13.74,13.58,13.73,954800.0,11.0402,11.1703,11.0402,11.1621,954800.0
2009-05-04 11:30:00,13.72,13.73,13.66,13.69,1479200.0,11.154,11.1621,11.1052,11.1296,1479200.0
2009-05-04 12:00:00,13.7,13.75,13.66,13.7,757200.0,11.1378,11.1784,11.1052,11.1378,757200.0
2009-05-04 12:30:00,13.7,13.74,13.67,13.68,640400.0,11.1378,11.1703,11.1134,11.1215,640400.0
2009-05-04 13:00:00,13.68,13.71,13.66,13.69,382800.0,11.1215,11.1459,11.1052,11.1296,382800.0
2009-05-04 13:30:00,13.69,13.72,13.67,13.72,824000.0,11.1296,11.154,11.1134,11.154,824000.0
2009-05-04 14:00:00,13.72,13.78,13.71,13.78,1240000.0,11.154,11.2028,11.1459,11.2028,1240000.0
2009-05-04 14:30:00,13.79,13.79,13.67,13.7,1146000.0,11.2109,11.2109,11.1134,11.1378,1146000.0
2009-05-04 15:00:00,13.7,13.74,13.68,13.7,904000.0,11.1378,11.1703,11.1215,11.1378,904000.0
2009-05-04 15:30:00,13.69,13.81,13.66,13.81,2336000.0,11.1296,11.2272,11.1052,11.2272,2336000.0
2009-05-05 09:30:00,13.64,13.77,13.59,13.69,3344400.0,11.089,11.1947,11.0483,11.1296,3344400.0
2009-05-05 10:00:00,13.69,13.79,13.62,13.7,1407600.0,11.1296,11.2109,11.0727,11.1378,1407600.0
2009-05-05 10:30:00,13.69,13.71,13.63,13.68,987200.0,11.1296,11.1459,11.0808,11.1215,987200.0
2009-05-05 11:00:00,13.68,13.75,13.63,13.71,1015600.0,11.1215,11.1784,11.0808,11.1459,1015600.0
2009-05-05 11:30:00,13.71,13.8,13.68,13.69,703600.0,11.1459,11.2191,11.1215,11.1296,703600.0
2009-05-05 12:00:00,13.69,13.72,13.67,13.69,406400.0,11.1296,11.154,11.1134,11.1296,406400.0
2009-05-05 12:30:00,13.69,13.7,13.66,13.68,501200.0,11.1296,11.1378,11.1052,11.1215,501200.0
2009-05-05 13:00:00,13.68,13.7,13.65,13.67,542400.0,11.1215,11.1378,11.0971,11.1134,542400.0
2009-05-05 13:30:00,13.67,13.72,13.65,13.69,434000.0,11.1134,11.154,11.0971,11.1296,434000.0
2009-05-05 14:00:00,13.69,13.73,13.66,13.67,526400.0,11.1296,11.1621,11.1052,11.1134,526400.0
2009-05-05 14:30:00,13.66,13.72,13.65,13.69,580400.0,11.1052,11.154,11.0971,11.1296,580400.0
2009-05-05 15:00:00,13.69,13.72,13.66,13.71,702400.0,11.1296,11.154,11.1052,11.1459,702400.0
2009-05-05 15:30:00,13.71,13.78,13.7,13.74,1544400.0,11.1459,11.2028,11.1378,11.1703,1544400.0
2009-05-06 09:30:00,13.86,13.95,13.66,13.68,1304000.0,11.2678,11.341,11.1052,11.1215,1304000.0
2009-05-06 10:00:00,13.68,13.69,13.56,13.6,979600.0,11.1215,11.1296,11.0239,11.0565,979600.0
2009-05-06 10:30:00,13.6,13.67,13.58,13.64,990400.0,11.0565,11.1134,11.0402,11.089,990400.0
2009-05-06 11:00:00,13.64,13.72,13.61,13.66,878800.0,11.089,11.154,11.0646,11.1052,878800.0
2009-05-06 11:30:00,13.67,13.68,13.6,13.64,570400.0,11.1134,11.1215,11.0565,11.089,570400.0
2009-05-06 12:00:00,13.65,13.66,13.63,13.66,354000.0,11.0971,11.1052,11.0808,11.1052,354000.0
2009-05-06 12:30:00,13.66,13.7,13.62,13.63,288000.0,11.1052,11.1378,11.0727,11.0808,288000.0
2009-05-06 13:00:00,13.63,13.69,13.61,13.62,411200.0,11.0808,11.1296,11.0646,11.0727,411200.0
2009-05-06 13:30:00,13.62,13.72,13.6,13.72,502800.0,11.0727,11.154,11.0565,11.154,502800.0
2009-05-06 14:00:00,13.71,13.72,13.65,13.67,394000.0,11.1459,11.154,11.0971,11.1134,394000.0
2009-05-06 14:30:00,13.67,13.7,13.62,13.63,783600.0,11.1134,11.1378,11.0727,11.0808,783600.0
2009-05-06 15:00:00,13.63,13.65,13.61,13.63,1354000.0,11.0808,11.0971,11.0646,11.0808,1354000.0
2009-05-06 15:30:00,13.63,13.65,13.58,13.64,3612800.0,11.0808,11.0971,11.0402,11.089,3612800.0
2009-05-07 09:30:00,13.83,13.92,13.71,13.74,1517200.0,11.2434,11.3166,11.1459,11.1703,1517200.0
2009-05-07 10:00:00,13.74,13.74,13.55,13.59,1724000.0,11.1703,11.1703,11.0158,11.0483,1724000.0
2009-05-07 10:30:00,13.58,13.66,13.56,13.66,932400.0,11.0402,11.1052,11.0239,11.1052,932400.0
2009-05-07 11:00:00,13.66,13.69,13.54,13.54,922800.0,11.1052,11.1296,11.0077,11.0077,922800.0
2009-05-07 11:30:00,13.54,13.55,13.38,13.41,1236000.0,11.0077,11.0158,10.8776,10.902,1236000.0
2009-05-07 12:00:00,13.41,13.41,13.31,13.35,1070000.0,10.902,10.902,10.8207,10.8532,1070000.0
2009-05-07 12:30:00,13.35,13.38,13.34,13.36,961600.0,10.8532,10.8776,10.8451,10.8613,961600.0
2009-05-07 13:00:00,13.36,13.38,13.22,13.24,1078000.0,10.8613,10.8776,10.7475,10.7638,1078000.0
2009-05-07 13:30:00,13.24,13.26,13.2,13.26,921600.0,10.7638,10.78,10.7313,10.78,921600.0
2009-05-07 14:00:00,13.25,13.26,13.17,13.19,1210400.0,10.7719,10.78,10.7069,10.7231,1210400.0
2009-05-07 14:30:00,13.19,13.21,13.11,13.21,1818000.0,10.7231,10.7394,10.6581,10.7394,1818000.0
2009-05-07 15:00:00,13.21,13.3,13.19,13.27,1438000.0,10.7394,10.8126,10.7231,10.7882,1438000.0
2009-05-07 15:30:00,13.25,13.35,13.17,13.27,2694800.0,10.7719,10.8532,10.7069,10.7882,2694800.0
2009-05-08 09:30:00,13.4,13.56,13.0,13.43,1063200.0,10.8939,11.0239,10.5687,10.9183,1063200.0
2009-05-08 10:00:00,13.43,13.44,13.17,13.28,1375200.0,10.9183,10.9264,10.7069,10.7963,1375200.0
2009-05-08 10:30:00,13.28,13.32,13.22,13.31,739600.0,10.7963,10.8288,10.7475,10.8207,739600.0
2009-05-08 11:00:00,13.31,13.45,13.3,13.39,641600.0,10.8207,10.9345,10.8126,10.8857,641600.0
2009-05-08 11:30:00,13.38,13.47,13.38,13.46,534400.0,10.8776,10.9508,10.8776,10.9426,534400.0
2009-05-08 12:00:00,13.46,13.55,13.44,13.5,510400.0,10.9426,11.0158,10.9264,10.9752,510400.0
2009-05-08 12:30:00,13.5,13.71,13.49,13.7,1171600.0,10.9752,11.1459,10.967,11.1378,1171600.0
2009-05-08 13:00:00,13.7,13.72,13.6,13.6,758400.0,11.1378,11.154,11.0565,11.0565,758400.0
2009-05-08 13:30:00,13.6,13.63,13.56,13.58,391200.0,11.0565,11.0808,11.0239,11.0402,391200.0
2009-05-08 14:00:00,13.58,13.63,13.56,13.59,446800.0,11.0402,11.0808,11.0239,11.0483,446800.0
2009-05-08 14:30:00,13.59,13.64,13.59,13.6,676000.0,11.0483,11.089,11.0483,11.0565,676000.0
2009-05-08 15:00:00,13.6,13.62,13.52,13.58,735600.0,11.0565,11.0727,10.9914,11.0402,735600.0
2009-05-08 15:30:00,13.58,13.6,13.52,13.6,1507200.0,11.0402,11.0565,10.9914,11.0565,1507200.0
2009-05-11 09:30:00,13.4,13.4,13.2,13.31,1856400.0,10.8939,10.8939,10.7313,10.8207,1856400.0
2009-05-11 10:00:00,13.31,13.37,13.28,13.32,1436000.0,10.8207,10.8695,10.7963,10.8288,1436000.0
2009-05-11 10:30:00,13.31,13.39,13.21,13.27,4191200.0,10.8207,10.8857,10.7394,10.7882,4191200.0
2009-05-11 11:00:00,13.27,13.33,13.26,13.27,632400.0,10.7882,10.837,10.78,10.7882,632400.0
2009-05-11 11:30:00,13.28,13.33,13.25,13.32,605600.0,10.7963,10.837,10.7719,10.8288,605600.0
2009-05-11 12:00:00,13.31,13.39,13.3,13.32,365600.0,10.8207,10.8857,10.8126,10.8288,365600.0
2009-05-11 12:30:00,13.32,13.34,13.28,13.31,372800.0,10.8288,10.8451,10.7963,10.8207,372800.0
2009-05-11 13:00:00,13.31,13.36,13.28,13.36,298800.0,10.8207,10.8613,10.7963,10.8613,298800.0
2009-05-11 13:30:00,13.36,13.45,13.34,13.4,375600.0,10.8613,10.9345,10.8451,10.8939,375600.0
2009-05-11 14:00:00,13.4,13.4,13.36,13.38,484400.0,10.8939,10.8939,10.8613,10.8776,484400.0
2009-05-11 14:30:00,13.37,13.44,13.35,13.38,559600.0,10.8695,10.9264,10.8532,10.8776,559600.0
2009-05-11 15:00:00,13.37,13.38,13.29,13.3,998000.0,10.8695,10.8776,10.8044,10.8126,998000.0
2009-05-11 15:30:00,13.3,13.35,13.22,13.27,2065600.0,10.8126,10.8532,10.7475,10.7882,2065600.0
2009-05-12 09:30:00,13.13,13.21,12.81,12.87,4447600.0,10.6744,10.7394,10.4142,10.463,4447600.0
2009-05-12 10:00:00,12.88,12.9,12.67,12.69,2434800.0,10.4711,10.4874,10.3004,10.3167,2434800.0
2009-05-12 10:30:00,12.69,12.7,12.56,12.7,2242000.0,10.3167,10.3248,10.211,10.3248,2242000.0
2009-05-12 11:00:00,12.7,12.74,12.61,12.67,894000.0,10.3248,10.3573,10.2516,10.3004,894000.0
2009-05-12 11:30:00,12.67,12.76,12.65,12.71,932800.0,10.3004,10.3736,10.2841,10.3329,932800.0
2009-05-12 12:00:00,12.71,12.77,12.71,12.75,1066400.0,10.3329,10.3817,10.3329,10.3654,1066400.0
2009-05-12 12:30:00,12.74,12.75,12.66,12.67,660000.0,10.3573,10.3654,10.2923,10.3004,660000.0
2009-05-12 13:00:00,12.67,12.68,12.63,12.65,714000.0,10.3004,10.3085,10.2679,10.2841,714000.0
2009-05-12 13:30:00,12.65,12.75,12.64,12.65,692000.0,10.2841,10.3654,10.276,10.2841,692000.0
2009-05-12 14:00:00,12.65,12.74,12.64,12.7,570800.0,10.2841,10.3573,10.276,10.3248,570800.0
2009-05-12 14:30:00,12.7,12.86,12.67,12.81,948400.0,10.3248,10.4549,10.3004,10.4142,948400.0
2009-05-12 15:00:00,12.81,12.88,12.75,12.84,1582400.0,10.4142,10.4711,10.3654,10.4386,1582400.0
2009-05-12 15:30:00,12.84,12.9,12.65,12.7,5316000.0,10.4386,10.4874,10.2841,10.3248,5316000.0
2009-05-13 09:30:00,12.6,12.6,12.26,12.36,2515600.0,10.2435,10.2435,9.9671,10.0484,2515600.0
2009-05-13 10:00:00,12.36,12.5,12.32,12.48,1714400.0,10.0484,10.1622,10.0159,10.1459,1714400.0
2009-05-13 10:30:00,12.48,12.48,12.33,12.37,694400.0,10.1459,10.1459,10.024,10.0565,694400.0
2009-05-13 11:00:00,12.37,12.41,12.34,12.37,617600.0,10.0565,10.089,10.0321,10.0565,617600.0
2009-05-13 11:30:00,12.37,12.37,12.23,12.28,954000.0,10.0565,10.0565,9.9427,9.9833,954000.0
2009-05-13 12:00:00,12.27,12.31,12.25,12.29,974400.0,9.9752,10.0077,9.9589,9.9915,974400.0
2009-05-13 12:30:00,12.29,12.31,12.22,12.23,1051600.0,9.9915,10.0077,9.9346,9.9427,1051600.0
2009-05-13 13:00:00,12.22,12.25,12.21,12.22,850800.0,9.9346,9.9589,9.9264,9.9346,850800.0
2009-05-13 13:30:00,12.22,12.38,12.19,12.38,1669600.0,9.9346,10.0646,9.9102,10.0646,1669600.0
2009-05-13 14:00:00,12.38,12.4,12.31,12.36,1756800.0,10.0646,10.0809,10.0077,10.0484,1756800.0
2009-05-13 14:30:00,12.37,12.44,12.35,12.43,700400.0,10.0565,10.1134,10.0402,10.1053,700400.0
2009-05-13 15:00:00,12.43,12.43,12.35,12.4,1116400.0,10.1053,10.1053,10.0402,10.0809,1116400.0
2009-05-13 15:30:00,12.4,12.44,12.36,12.37,2595200.0,10.0809,10.1134,10.0484,10.0565,2595200.0
2009-05-14 09:30:00,12.35,12.74,12.35,12.56,1402800.0,10.0402,10.3573,10.0402,10.211,1402800.0
2009-05-14 10:00:00,12.56,12.77,12.56,12.74,1250000.0,10.211,10.3817,10.211,10.3573,1250000.0
2009-05-14 10:30:00,12.75,12.79,12.61,12.62,1903200.0,10.3654,10.3979,10.2516,10.2597,1903200.0
2009-05-14 11:00:00,12.62,12.73,12.6,12.73,1906000.0,10.2597,10.3492,10.2435,10.3492,1906000.0
2009-05-14 11:30:00,12.73,12.75,12.7,12.72,926800.0,10.3492,10.3654,10.3248,10.341,926800.0
2009-05-14 12:00:00,12.73,12.8,12.69,12.7,333200.0,10.3492,10.4061,10.3167,10.3248,333200.0
2009-05-14 12:30:00,12.7,12.83,12.7,12.79,1041600.0,10.3248,10.4305,10.3248,10.3979,1041600.0
2009-05-14 13:00:00,12.79,12.83,12.78,12.8,1200400.0,10.3979,10.4305,10.3898,10.4061,1200400.0
2009-05-14 13:30:00,12.8,12.83,12.8,12.8,580800.0,10.4061,10.4305,10.4061,10.4061,580800.0
2009-05-14 14:00:00,12.8,12.84,12.8,12.81,494800.0,10.4061,10.4386,10.4061,10.4142,494800.0
2009-05-14 14:30:00,12.81,12.84,12.77,12.77,638400.0,10.4142,10.4386,10.3817,10.3817,638400.0
2009-05-14 15:00:00,12.77,12.81,12.74,12.77,1514800.0,10.3817,10.4142,10.3573,10.3817,1514800.0
2009-05-14 15:30:00,12.77,12.81,12.72,12.73,2556400.0,10.3817,10.4142,10.341,10.3492,2556400.0
2009-05-15 09:30:00,12.52,12.9,12.52,12.81,2034400.0,10.1784,10.4874,10.1784,10.4142,2034400.0
2009-05-15 10:00:00,12.81,12.83,12.72,12.8,2112000.0,10.4142,10.4305,10.341,10.4061,2112000.0
2009-05-15 10:30:00,12.8,12.83,12.75,12.75,925200.0,10.4061,10.4305,10.3654,10.3654,925200.0
2009-05-15 11:00:00,12.76,12.79,12.71,12.72,494000.0,10.3736,10.3979,10.3329,10.341,494000.0
2009-05-15 11:30:00,12.73,12.76,12.63,12.63,587600.0,10.3492,10.3736,10.2679,10.2679,587600.0
2009-05-15 12:00:00,12.63,12.66,12.6,12.66,627200.0,10.2679,10.2923,10.2435,10.2923,627200.0
2009-05-15 12:30:00,12.66,12.67,12.6,12.61,306400.0,10.2923,10.3004,10.2435,10.2516,306400.0
2009-05-15 13:00:00,12.62,12.62,12.56,12.56,400400.0,10.2597,10.2597,10.211,10.211,400400.0
2009-05-15 13:30:00,12.56,12.57,12.49,12.51,809600.0,10.211,10.2191,10.1541,10.1703,809600.0
2009-05-15 14:00:00,12.51,12.53,12.47,12.49,737200.0,10.1703,10.1866,10.1378,10.1541,737200.0
2009-05-15 14:30:00,12.49,12.5,12.41,12.45,994400.0,10.1541,10.1622,10.089,10.1215,994400.0
2009-05-15 15:00:00,12.45,12.57,12.44,12.54,1208800.0,10.1215,10.2191,10.1134,10.1947,1208800.0
2009-05-15 15:30:00,12.54,12.56,12.41,12.45,2586000.0,10.1947,10.211,10.089,10.1215,2586000.0
2009-05-18 09:30:00,12.53,12.72,12.5,12.69,1119200.0,10.1866,10.341,10.1622,10.3167,1119200.0
2009-05-18 10:00:00,12.69,12.75,12.67,12.7,779200.0,10.3167,10.3654,10.3004,10.3248,779200.0
2009-05-18 10:30:00,12.7,12.74,12.6,12.7,744800.0,10.3248,10.3573,10.2435,10.3248,744800.0
2009-05-18 11:00:00,12.7,12.72,12.6,12.61,801600.0,10.3248,10.341,10.2435,10.2516,801600.0
2009-05-18 11:30:00,12.61,12.64,12.57,12.58,416400.0,10.2516,10.276,10.2191,10.2272,416400.0
2009-05-18 12:00:00,12.58,12.65,12.56,12.62,694800.0,10.2272,10.2841,10.211,10.2597,694800.0
2009-05-18 12:30:00,12.62,12.63,12.58,12.61,754800.0,10.2597,10.2679,10.2272,10.2516,754800.0
2009-05-18 13:00:00,12.61,12.61,12.55,12.58,468800.0,10.2516,10.2516,10.2028,10.2272,468800.0
2009-05-18 13:30:00,12.59,12.59,12.54,12.55,593200.0,10.2354,10.2354,10.1947,10.2028,593200.0
2009-05-18 14:00:00,12.55,12.62,12.55,12.6,508400.0,10.2028,10.2597,10.2028,10.2435,508400.0
2009-05-18 14:30:00,12.6,12.69,12.6,12.67,558400.0,10.2435,10.3167,10.2435,10.3004,558400.0
2009-05-18 15:00:00,12.67,12.73,12.62,12.7,890800.0,10.3004,10.3492,10.2597,10.3248,890800.0
2009-05-18 15:30:00,12.7,12.82,12.68,12.8,1825600.0,10.3248,10.4223,10.3085,10.4061,1825600.0
2009-05-19 09:30:00,12.88,12.9,12.63,12.87,1104800.0,10.4711,10.4874,10.2679,10.463,1104800.0
2009-05-19 10:00:00,12.87,12.88,12.75,12.84,1562400.0,10.463,10.4711,10.3654,10.4386,1562400.0
2009-05-19 10:30:00,12.85,12.91,12.83,12.89,816800.0,10.4467,10.4955,10.4305,10.4792,816800.0
2009-05-19 11:00:00,12.89,12.95,12.8,12.86,847600.0,10.4792,10.528,10.4061,10.4549,847600.0
2009-05-19 11:30:00,12.86,12.89,12.84,12.85,539200.0,10.4549,10.4792,10.4386,10.4467,539200.0
2009-05-19 12:00:00,12.85,12.94,12.85,12.92,585200.0,10.4467,10.5199,10.4467,10.5036,585200.0
2009-05-19 12:30:00,12.91,12.95,12.88,12.92,535200.0,10.4955,10.528,10.4711,10.5036,535200.0
2009-05-19 13:00:00,12.91,13.04,12.91,13.03,863600.0,10.4955,10.6012,10.4955,10.5931,863600.0
2009-05-19 13:30:00,13.03,13.04,12.94,12.98,1016800.0,10.5931,10.6012,10.5199,10.5524,1016800.0
2009-05-19 14:00:00,12.99,13.04,12.97,13.03,731200.0,10.5605,10.6012,10.5443,10.5931,731200.0
2009-05-19 14:30:00,13.03,13.13,13.01,13.12,1036000.0,10.5931,10.6744,10.5768,10.6662,1036000.0
2009-05-19 15:00:00,13.12,13.15,13.08,13.13,1535200.0,10.6662,10.6906,10.6337,10.6744,1535200.0
2009-05-19 15:30:00,13.12,13.13,12.99,13.03,2828400.0,10.6662,10.6744,10.5605,10.5931,2828400.0
2009-05-20 09:30:00,13.08,13.13,13.0,13.09,1128000.0,10.6337,10.6744,10.5687,10.6418,1128000.0
2009-05-20 10:00:00,13.1,13.13,13.06,13.08,1249600.0,10.65,10.6744,10.6175,10.6337,1249600.0
2009-05-20 10:30:00,13.08,13.1,12.99,13.03,1262800.0,10.6337,10.65,10.5605,10.5931,1262800.0
2009-05-20 11:00:00,13.03,13.03,12.92,13.0,1473600.0,10.5931,10.5931,10.5036,10.5687,1473600.0
2009-05-20 11:30:00,13.0,13.09,12.94,12.97,824400.0,10.5687,10.6418,10.5199,10.5443,824400.0
2009-05-20 12:00:00,12.96,13.04,12.93,12.94,471600.0,10.5362,10.6012,10.5118,10.5199,471600.0
2009-05-20 12:30:00,12.94,12.95,12.86,12.87,630400.0,10.5199,10.528,10.4549,10.463,630400.0
2009-05-20 13:00:00,12.87,12.88,12.78,12.87,1034400.0,10.463,10.4711,10.3898,10.463,1034400.0
2009-05-20 13:30:00,12.87,12.93,12.83,12.88,695200.0,10.463,10.5118,10.4305,10.4711,695200.0
2009-05-20 14:00:00,12.88,12.9,12.78,12.86,836400.0,10.4711,10.4874,10.3898,10.4549,836400.0
2009-05-20 14:30:00,12.86,12.89,12.8,12.87,886400.0,10.4549,10.4792,10.4061,10.463,886400.0
2009-05-20 15:00:00,12.87,12.87,12.78,12.79,1254800.0,10.463,10.463,10.3898,10.3979,1254800.0
2009-05-20 15:30:00,12.78,12.78,12.63,12.66,2534800.0,10.3898,10.3898,10.2679,10.2923,2534800.0
2009-05-21 09:30:00,12.59,12.76,12.52,12.63,1840000.0,10.2354,10.3736,10.1784,10.2679,1840000.0
2009-05-21 10:00:00,12.62,12.72,12.55,12.58,1364000.0,10.2597,10.341,10.2028,10.2272,1364000.0
2009-05-21 10:30:00,12.57,12.7,12.56,12.66,1210400.0,10.2191,10.3248,10.211,10.2923,1210400.0
2009-05-21 11:00:00,12.66,12.72,12.59,12.72,801200.0,10.2923,10.341,10.2354,10.341,801200.0
2009-05-21 11:30:00,12.71,12.76,12.7,12.74,664000.0,10.3329,10.3736,10.3248,10.3573,664000.0
2009-05-21 12:00:00,12.73,12.78,12.72,12.75,1002800.0,10.3492,10.3898,10.341,10.3654,1002800.0
2009-05-21 12:30:00,12.75,12.8,12.74,12.77,916000.0,10.3654,10.4061,10.3573,10.3817,916000.0
2009-05-21 13:00:00,12.77,12.79,12.7,12.72,555600.0,10.3817,10.3979,10.3248,10.341,555600.0
2009-05-21 13:30:00,12.72,12.77,12.68,12.75,703600.0,10.341,10.3817,10.3085,10.3654,703600.0
2009-05-21 14:00:00,12.75,12.77,12.62,12.72,627600.0,10.3654,10.3817,10.2597,10.341,627600.0
2009-05-21 14:30:00,12.72,12.75,12.68,12.72,924000.0,10.341,10.3654,10.3085,10.341,924000.0
2009-05-21 15:00:00,12.72,12.79,12.71,12.77,1158800.0,10.341,10.3979,10.3329,10.3817,1158800.0
2009-05-21 15:30:00,12.77,12.86,12.77,12.85,2664000.0,10.3817,10.4549,10.3817,10.4467,2664000.0
2009-05-22 09:30:00,12.84,13.1,12.8,12.85,3801200.0,10.4386,10.65,10.4061,10.4467,3801200.0
2009-05-22 10:00:00,12.86,13.01,12.83,12.97,1103600.0,10.4549,10.5768,10.4305,10.5443,1103600.0
2009-05-22 10:30:00,12.97,13.0,12.95,12.97,702400.0,10.5443,10.5687,10.528,10.5443,702400.0
2009-05-22 11:00:00,12.97,13.03,12.95,13.02,786000.0,10.5443,10.5931,10.528,10.5849,786000.0
2009-05-22 11:30:00,13.02,13.13,13.01,13.09,912000.0,10.5849,10.6744,10.5768,10.6418,912000.0
2009-05-22 12:00:00,13.1,13.15,13.07,13.07,519600.0,10.65,10.6906,10.6256,10.6256,519600.0
2009-05-22 12:30:00,13.07,13.2,13.07,13.2,796000.0,10.6256,10.7313,10.6256,10.7313,796000.0
2009-05-22 13:00:00,13.2,13.22,13.15,13.15,615200.0,10.7313,10.7475,10.6906,10.6906,615200.0
2009-05-22 13:30:00,13.15,13.18,13.09,13.14,450400.0,10.6906,10.715,10.6418,10.6825,450400.0
2009-05-22 14:00:00,13.14,13.18,13.1,13.11,570400.0,10.6825,10.715,10.65,10.6581,570400.0
2009-05-22 14:30:00,13.11,13.15,13.09,13.15,521200.0,10.6581,10.6906,10.6418,10.6906,521200.0
2009-05-22 15:00:00,13.15,13.18,13.11,13.14,664800.0,10.6906,10.715,10.6581,10.6825,664800.0
2009-05-22 15:30:00,13.14,13.21,13.09,13.12,2498000.0,10.6825,10.7394,10.6418,10.6662,2498000.0
2009-05-26 09:30:00,12.99,13.3,12.99,13.26,1602400.0,10.5605,10.8126,10.5605,10.78,1602400.0
2009-05-26 10:00:00,13.29,13.5,13.29,13.45,1758800.0,10.8044,10.9752,10.8044,10.9345,1758800.0
2009-05-26 10:30:00,13.45,13.54,13.44,13.49,1282800.0,10.9345,11.0077,10.9264,10.967,1282800.0
2009-05-26 11:00:00,13.49,13.49,13.41,13.45,1002800.0,10.967,10.967,10.902,10.9345,1002800.0
2009-05-26 11:30:00,13.45,13.55,13.42,13.54,817200.0,10.9345,11.0158,10.9101,11.0077,817200.0
2009-05-26 12:00:00,13.55,13.55,13.45,13.5,576400.0,11.0158,11.0158,10.9345,10.9752,576400.0
2009-05-26 12:30:00,13.5,13.52,13.45,13.5,769200.0,10.9752,10.9914,10.9345,10.9752,769200.0
2009-05-26 13:00:00,13.5,13.56,13.47,13.51,1594000.0,10.9752,11.0239,10.9508,10.9833,1594000.0
2009-05-26 13:30:00,13.51,13.56,13.49,13.56,382400.0,10.9833,11.0239,10.967,11.0239,382400.0
2009-05-26 14:00:00,13.56,13.64,13.55,13.59,974400.0,11.0239,11.089,11.0158,11.0483,974400.0
2009-05-26 14:30:00,13.59,13.64,13.55,13.56,810800.0,11.0483,11.089,11.0158,11.0239,810800.0
2009-05-26 15:00:00,13.55,13.62,13.51,13.52,1234000.0,11.0158,11.0727,10.9833,10.9914,1234000.0
2009-05-26 15:30:00,13.52,13.58,13.43,13.54,2802400.0,10.9914,11.0402,10.9183,11.0077,2802400.0
2009-05-27 09:30:00,13.54,13.65,13.46,13.64,1032400.0,11.0077,11.0971,10.9426,11.089,1032400.0
2009-05-27 10:00:00,13.64,13.7,13.56,13.63,1151200.0,11.089,11.1378,11.0239,11.0808,1151200.0
2009-05-27 10:30:00,13.63,13.75,13.62,13.73,706400.0,11.0808,11.1784,11.0727,11.1621,706400.0
2009-05-27 11:00:00,13.74,13.81,13.67,13.79,1304800.0,11.1703,11.2272,11.1134,11.2109,1304800.0
2009-05-27 11:30:00,13.79,13.82,13.75,13.8,860800.0,11.2109,11.2353,11.1784,11.2191,860800.0
2009-05-27 12:00:00,13.8,13.81,13.74,13.78,734000.0,11.2191,11.2272,11.1703,11.2028,734000.0
2009-05-27 12:30:00,13.79,13.79,13.68,13.72,1040400.0,11.2109,11.2109,11.1215,11.154,1040400.0
2009-05-27 13:00:00,13.72,13.79,13.7,13.7,553600.0,11.154,11.2109,11.1378,11.1378,553600.0
2009-05-27 13:30:00,13.7,13.71,13.48,13.55,968400.0,11.1378,11.1459,10.9589,11.0158,968400.0
2009-05-27 14:00:00,13.54,13.64,13.54,13.6,1490000.0,11.0077,11.089,11.0077,11.0565,1490000.0
2009-05-27 14:30:00,13.6,13.63,13.56,13.57,833200.0,11.0565,11.0808,11.0239,11.0321,833200.0
2009-05-27 15:00:00,13.57,13.63,13.52,13.53,1151200.0,11.0321,11.0808,10.9914,10.9996,1151200.0
2009-05-27 15:30:00,13.53,13.64,13.53,13.62,2769600.0,10.9996,11.089,10.9996,11.0727,2769600.0
2009-05-28 09:30:00,13.61,13.84,13.61,13.71,884400.0,11.0646,11.2516,11.0646,11.1459,884400.0
2009-05-28 10:00:00,13.71,13.71,13.4,13.55,1991200.0,11.1459,11.1459,10.8939,11.0158,1991200.0
2009-05-28 10:30:00,13.54,13.63,13.53,13.61,978400.0,11.0077,11.0808,10.9996,11.0646,978400.0
2009-05-28 11:00:00,13.61,13.63,13.57,13.62,1260400.0,11.0646,11.0808,11.0321,11.0727,1260400.0
2009-05-28 11:30:00,13.62,13.67,13.58,13.64,846800.0,11.0727,11.1134,11.0402,11.089,846800.0
2009-05-28 12:00:00,13.65,13.68,13.54,13.57,635200.0,11.0971,11.1215,11.0077,11.0321,635200.0
2009-05-28 12:30:00,13.57,13.65,13.56,13.62,848000.0,11.0321,11.0971,11.0239,11.0727,848000.0
2009-05-28 13:00:00,13.62,13.84,13.62,13.8,1054000.0,11.0727,11.2516,11.0727,11.2191,1054000.0
2009-05-28 13:30:00,13.8,13.83,13.74,13.78,771200.0,11.2191,11.2434,11.1703,11.2028,771200.0
2009-05-28 14:00:00,13.78,13.78,13.7,13.74,1186800.0,11.2028,11.2028,11.1378,11.1703,1186800.0
2009-05-28 14:30:00,13.73,13.8,13.72,13.77,918800.0,11.1621,11.2191,11.154,11.1947,918800.0
2009-05-28 15:00:00,13.77,13.78,13.68,13.76,1076400.0,11.1947,11.2028,11.1215,11.1865,1076400.0
2009-05-28 15:30:00,13.76,13.8,13.72,13.78,2110400.0,11.1865,11.2191,11.154,11.2028,2110400.0
2009-05-29 09:30:00,13.81,14.08,13.68,14.06,1989200.0,11.2272,11.4467,11.1215,11.4304,1989200.0
2009-05-29 10:00:00,14.07,14.13,14.0,14.07,995200.0,11.4386,11.4873,11.3816,11.4386,995200.0
2009-05-29 10:30:00,14.07,14.09,13.97,14.06,1000000.0,11.4386,11.4548,11.3573,11.4304,1000000.0
2009-05-29 11:00:00,14.05,14.13,14.05,14.09,1129600.0,11.4223,11.4873,11.4223,11.4548,1129600.0
2009-05-29 11:30:00,14.09,14.14,14.07,14.13,1013600.0,11.4548,11.4955,11.4386,11.4873,1013600.0
2009-05-29 12:00:00,14.13,14.18,14.07,14.13,616000.0,11.4873,11.528,11.4386,11.4873,616000.0
2009-05-29 12:30:00,14.13,14.22,14.11,14.22,1314800.0,11.4873,11.5605,11.4711,11.5605,1314800.0
2009-05-29 13:00:00,14.22,14.25,14.19,14.22,888000.0,11.5605,11.5849,11.5361,11.5605,888000.0
2009-05-29 13:30:00,14.22,14.24,14.14,14.17,600400.0,11.5605,11.5768,11.4955,11.5199,600400.0
2009-05-29 14:00:00,14.17,14.19,14.14,14.18,544800.0,11.5199,11.5361,11.4955,11.528,544800.0
2009-05-29 14:30:00,14.18,14.24,14.15,14.22,1043600.0,11.528,11.5768,11.5036,11.5605,1043600.0
2009-05-29 15:00:00,14.22,14.22,14.13,14.13,1356000.0,11.5605,11.5605,11.4873,11.4873,1356000.0
2009-05-29 15:30:00,14.13,14.29,14.08,14.29,2383200.0,11.4873,11.6174,11.4467,11.6174,2383200.0
2009-06-01 09:30:00,14.47,14.72,14.39,14.67,1412800.0,11.7637,11.967,11.6987,11.9263,1412800.0
2009-06-01 10:00:00,14.68,14.9,14.67,14.87,1345200.0,11.9345,12.1133,11.9263,12.0889,1345200.0
2009-06-01 10:30:00,14.86,14.9,14.78,14.82,957200.0,12.0808,12.1133,12.0158,12.0483,957200.0
2009-06-01 11:00:00,14.82,14.96,14.82,14.93,1071200.0,12.0483,12.1621,12.0483,12.1377,1071200.0
2009-06-01 11:30:00,14.93,14.96,14.82,14.95,864400.0,12.1377,12.1621,12.0483,12.154,864400.0
2009-06-01 12:00:00,14.95,14.95,14.87,14.93,656400.0,12.154,12.154,12.0889,12.1377,656400.0
2009-06-01 12:30:00,14.93,14.98,14.87,14.88,910800.0,12.1377,12.1784,12.0889,12.0971,910800.0
2009-06-01 13:00:00,14.88,14.89,14.84,14.87,1238800.0,12.0971,12.1052,12.0645,12.0889,1238800.0
2009-06-01 13:30:00,14.87,14.99,14.87,14.92,1109200.0,12.0889,12.1865,12.0889,12.1296,1109200.0
2009-06-01 14:00:00,14.92,14.97,14.87,14.9,789200.0,12.1296,12.1702,12.0889,12.1133,789200.0
2009-06-01 14:30:00,14.9,14.93,14.86,14.87,931200.0,12.1133,12.1377,12.0808,12.0889,931200.0
2009-06-01 15:00:00,14.87,14.9,14.79,14.84,1501200.0,12.0889,12.1133,12.0239,12.0645,1501200.0
2009-06-01 15:30:00,14.84,14.87,14.78,14.84,3365600.0,12.0645,12.0889,12.0158,12.0645,3365600.0
2009-06-02 09:30:00,14.75,14.83,14.69,14.77,2351600.0,11.9914,12.0564,11.9426,12.0076,2351600.0
2009-06-02 10:00:00,14.77,14.81,14.71,14.75,1140400.0,12.0076,12.0402,11.9589,11.9914,1140400.0
2009-06-02 10:30:00,14.75,14.77,14.68,14.72,791600.0,11.9914,12.0076,11.9345,11.967,791600.0
2009-06-02 11:00:00,14.72,14.76,14.65,14.72,1416400.0,11.967,11.9995,11.9101,11.967,1416400.0
2009-06-02 11:30:00,14.72,14.72,14.58,14.65,1469600.0,11.967,11.967,11.8532,11.9101,1469600.0
2009-06-02 12:00:00,14.65,14.72,14.65,14.67,1016000.0,11.9101,11.967,11.9101,11.9263,1016000.0
2009-06-02 12:30:00,14.67,14.74,14.67,14.73,754000.0,11.9263,11.9833,11.9263,11.9751,754000.0
2009-06-02 13:00:00,14.72,14.75,14.7,14.72,502800.0,11.967,11.9914,11.9507,11.967,502800.0
2009-06-02 13:30:00,14.72,14.72,14.65,14.68,787600.0,11.967,11.967,11.9101,11.9345,787600.0
2009-06-02 14:00:00,14.68,14.68,14.58,14.62,1284000.0,11.9345,11.9345,11.8532,11.8857,1284000.0
2009-06-02 14:30:00,14.62,14.63,14.57,14.58,1337600.0,11.8857,11.8938,11.845,11.8532,1337600.0
2009-06-02 15:00:00,14.58,14.63,14.54,14.58,1884400.0,11.8532,11.8938,11.8207,11.8532,1884400.0
2009-06-02 15:30:00,14.58,14.6,14.44,14.46,3900400.0,11.8532,11.8694,11.7394,11.7556,3900400.0
2009-06-03 09:30:00,14.45,14.47,14.22,14.3,1791600.0,11.7475,11.7637,11.5605,11.6255,1791600.0
2009-06-03 10:00:00,14.3,14.41,14.2,14.4,1166400.0,11.6255,11.715,11.5442,11.7068,1166400.0
2009-06-03 10:30:00,14.41,14.46,14.37,14.45,858400.0,11.715,11.7556,11.6824,11.7475,858400.0
2009-06-03 11:00:00,14.45,14.52,14.41,14.46,837200.0,11.7475,11.8044,11.715,11.7556,837200.0
2009-06-03 11:30:00,14.46,14.51,14.43,14.47,776800.0,11.7556,11.7963,11.7312,11.7637,776800.0
2009-06-03 12:00:00,14.47,14.47,14.4,14.44,675600.0,11.7637,11.7637,11.7068,11.7394,675600.0
2009-06-03 12:30:00,14.43,14.49,14.4,14.44,674400.0,11.7312,11.78,11.7068,11.7394,674400.0
2009-06-03 13:00:00,14.44,14.5,14.42,14.45,920800.0,11.7394,11.7881,11.7231,11.7475,920800.0
2009-06-03 13:30:00,14.44,14.49,14.44,14.47,1191600.0,11.7394,11.78,11.7394,11.7637,1191600.0
2009-06-03 14:00:00,14.47,14.55,14.46,14.51,754000.0,11.7637,11.8288,11.7556,11.7963,754000.0
2009-06-03 14:30:00,14.51,14.56,14.49,14.54,801600.0,11.7963,11.8369,11.78,11.8207,801600.0
2009-06-03 15:00:00,14.54,14.55,14.49,14.5,961600.0,11.8207,11.8288,11.78,11.7881,961600.0
2009-06-03 15:30:00,14.5,14.56,14.45,14.55,1604000.0,11.7881,11.8369,11.7475,11.8288,1604000.0
2009-06-04 09:30:00,14.54,14.54,14.17,14.23,1431200.0,11.872,11.872,11.5699,11.6189,1431200.0
2009-06-04 10:00:00,14.23,14.28,14.19,14.23,1516800.0,11.6189,11.6597,11.5862,11.6189,1516800.0
2009-06-04 10:30:00,14.24,14.28,14.21,14.26,1082400.0,11.6271,11.6597,11.6026,11.6434,1082400.0
2009-06-04 11:00:00,14.26,14.27,14.19,14.24,636800.0,11.6434,11.6516,11.5862,11.6271,636800.0
2009-06-04 11:30:00,14.24,14.25,14.17,14.17,716400.0,11.6271,11.6352,11.5699,11.5699,716400.0
2009-06-04 12:00:00,14.17,14.28,14.16,14.26,818800.0,11.5699,11.6597,11.5617,11.6434,818800.0
2009-06-04 12:30:00,14.25,14.31,14.23,14.26,451600.0,11.6352,11.6842,11.6189,11.6434,451600.0
2009-06-04 13:00:00,14.24,14.28,14.24,14.26,567200.0,11.6271,11.6597,11.6271,11.6434,567200.0
2009-06-04 13:30:00,14.26,14.3,14.25,14.29,719600.0,11.6434,11.6761,11.6352,11.6679,719600.0
2009-06-04 14:00:00,14.29,14.33,14.26,14.31,795600.0,11.6679,11.7005,11.6434,11.6842,795600.0
2009-06-04 14:30:00,14.31,14.38,14.31,14.34,1082000.0,11.6842,11.7414,11.6842,11.7087,1082000.0
2009-06-04 15:00:00,14.33,14.35,14.29,14.33,839600.0,11.7005,11.7169,11.6679,11.7005,839600.0
2009-06-04 15:30:00,14.33,14.41,14.32,14.39,1681600.0,11.7005,11.7659,11.6924,11.7495,1681600.0
2009-06-05 09:30:00,14.65,14.78,14.58,14.67,2746000.0,11.9618,12.068,11.9047,11.9782,2746000.0
2009-06-05 10:00:00,14.68,14.71,14.53,14.65,1734800.0,11.9863,12.0108,11.8638,11.9618,1734800.0
2009-06-05 10:30:00,14.66,14.72,14.58,14.69,1422800.0,11.97,12.019,11.9047,11.9945,1422800.0
2009-06-05 11:00:00,14.69,14.76,14.69,14.71,1394400.0,11.9945,12.0516,11.9945,12.0108,1394400.0
2009-06-05 11:30:00,14.71,14.74,14.64,14.74,1111600.0,12.0108,12.0353,11.9537,12.0353,1111600.0
2009-06-05 12:00:00,14.73,14.75,14.67,14.7,905600.0,12.0272,12.0435,11.9782,12.0027,905600.0
2009-06-05 12:30:00,14.71,14.71,14.66,14.69,618400.0,12.0108,12.0108,11.97,11.9945,618400.0
2009-06-05 13:00:00,14.69,14.7,14.6,14.65,676800.0,11.9945,12.0027,11.921,11.9618,676800.0
2009-06-05 13:30:00,14.65,14.69,14.61,14.63,623600.0,11.9618,11.9945,11.9292,11.9455,623600.0
2009-06-05 14:00:00,14.63,14.65,14.5,14.54,719200.0,11.9455,11.9618,11.8394,11.872,719200.0
2009-06-05 14:30:00,14.54,14.56,14.49,14.53,789600.0,11.872,11.8883,11.8312,11.8638,789600.0
2009-06-05 15:00:00,14.53,14.58,14.5,14.52,1021600.0,11.8638,11.9047,11.8394,11.8557,1021600.0
2009-06-05 15:30:00,14.52,14.63,14.52,14.57,1831200.0,11.8557,11.9455,11.8557,11.8965,1831200.0
2009-06-08 09:30:00,14.53,14.54,14.32,14.36,931200.0,11.8638,11.872,11.6924,11.725,931200.0
2009-06-08 10:00:00,14.36,14.4,14.32,14.39,948000.0,11.725,11.7577,11.6924,11.7495,948000.0
2009-06-08 10:30:00,14.4,14.49,14.38,14.4,1147600.0,11.7577,11.8312,11.7414,11.7577,1147600.0
2009-06-08 11:00:00,14.39,14.43,14.35,14.36,768400.0,11.7495,11.7822,11.7169,11.725,768400.0
2009-06-08 11:30:00,14.37,14.41,14.32,14.38,428800.0,11.7332,11.7659,11.6924,11.7414,428800.0
2009-06-08 12:00:00,14.38,14.4,14.37,14.38,408800.0,11.7414,11.7577,11.7332,11.7414,408800.0
2009-06-08 12:30:00,14.38,14.45,14.34,14.43,585600.0,11.7414,11.7985,11.7087,11.7822,585600.0
2009-06-08 13:00:00,14.43,14.45,14.4,14.43,294400.0,11.7822,11.7985,11.7577,11.7822,294400.0
2009-06-08 13:30:00,14.43,14.48,14.41,14.44,392400.0,11.7822,11.823,11.7659,11.7904,392400.0
2009-06-08 14:00:00,14.45,14.46,14.38,14.42,613200.0,11.7985,11.8067,11.7414,11.774,613200.0
2009-06-08 14:30:00,14.42,14.46,14.4,14.42,583200.0,11.774,11.8067,11.7577,11.774,583200.0
2009-06-08 15:00:00,14.42,14.62,14.42,14.55,808800.0,11.774,11.9373,11.774,11.8802,808800.0
2009-06-08 15:30:00,14.55,14.65,14.51,14.51,1900800.0,11.8802,11.9618,11.8475,11.8475,1900800.0
2009-06-09 09:30:00,14.5,14.69,14.46,14.54,880800.0,11.8394,11.9945,11.8067,11.872,880800.0
2009-06-09 10:00:00,14.54,14.55,14.41,14.42,722000.0,11.872,11.8802,11.7659,11.774,722000.0
2009-06-09 10:30:00,14.42,14.51,14.42,14.47,532800.0,11.774,11.8475,11.774,11.8149,532800.0
2009-06-09 11:00:00,14.47,14.54,14.44,14.49,526800.0,11.8149,11.872,11.7904,11.8312,526800.0
2009-06-09 11:30:00,14.49,14.56,14.48,14.56,639600.0,11.8312,11.8883,11.823,11.8883,639600.0
2009-06-09 12:00:00,14.56,14.62,14.52,14.61,906000.0,11.8883,11.9373,11.8557,11.9292,906000.0
2009-06-09 12:30:00,14.61,14.63,14.58,14.59,626000.0,11.9292,11.9455,11.9047,11.9128,626000.0
2009-06-09 13:00:00,14.59,14.64,14.56,14.61,568000.0,11.9128,11.9537,11.8883,11.9292,568000.0
2009-06-09 13:30:00,14.61,14.68,14.59,14.68,558400.0,11.9292,11.9863,11.9128,11.9863,558400.0
2009-06-09 14:00:00,14.67,14.74,14.66,14.71,723200.0,11.9782,12.0353,11.97,12.0108,723200.0
2009-06-09 14:30:00,14.7,14.73,14.67,14.71,642000.0,12.0027,12.0272,11.9782,12.0108,642000.0
2009-06-09 15:00:00,14.71,14.72,14.66,14.7,634800.0,12.0108,12.019,11.97,12.0027,634800.0
2009-06-09 15:30:00,14.69,14.73,14.65,14.66,1338400.0,11.9945,12.0272,11.9618,11.97,1338400.0
2009-06-10 09:30:00,14.72,14.77,14.5,14.58,2132800.0,12.019,12.0598,11.8394,11.9047,2132800.0
2009-06-10 10:00:00,14.58,14.58,14.36,14.47,1686800.0,11.9047,11.9047,11.725,11.8149,1686800.0
2009-06-10 10:30:00,14.46,14.49,14.25,14.31,2490400.0,11.8067,11.8312,11.6352,11.6842,2490400.0
2009-06-10 11:00:00,14.31,14.31,14.2,14.24,1248400.0,11.6842,11.6842,11.5944,11.6271,1248400.0
2009-06-10 11:30:00,14.24,14.26,14.22,14.24,818800.0,11.6271,11.6434,11.6107,11.6271,818800.0
2009-06-10 12:00:00,14.24,14.25,14.21,14.24,979600.0,11.6271,11.6352,11.6026,11.6271,979600.0
2009-06-10 12:30:00,14.24,14.24,14.21,14.22,916000.0,11.6271,11.6271,11.6026,11.6107,916000.0
2009-06-10 13:00:00,14.22,14.22,14.06,14.09,2446400.0,11.6107,11.6107,11.4801,11.5046,2446400.0
2009-06-10 13:30:00,14.09,14.14,14.08,14.14,1677200.0,11.5046,11.5454,11.4964,11.5454,1677200.0
2009-06-10 14:00:00,14.14,14.19,14.12,14.16,2339200.0,11.5454,11.5862,11.5291,11.5617,2339200.0
2009-06-10 14:30:00,14.16,14.24,14.12,14.18,1539600.0,11.5617,11.6271,11.5291,11.5781,1539600.0
2009-06-10 15:00:00,14.17,14.23,14.15,14.22,1613200.0,11.5699,11.6189,11.5536,11.6107,1613200.0
2009-06-10 15:30:00,14.22,14.26,14.2,14.26,2928000.0,11.6107,11.6434,11.5944,11.6434,2928000.0
2009-06-11 09:30:00,14.29,14.47,14.26,14.38,1328800.0,11.6679,11.8149,11.6434,11.7414,1328800.0
2009-06-11 10:00:00,14.38,14.47,14.35,14.37,1476800.0,11.7414,11.8149,11.7169,11.7332,1476800.0
2009-06-11 10:30:00,14.37,14.42,14.33,14.37,704800.0,11.7332,11.774,11.7005,11.7332,704800.0
2009-06-11 11:00:00,14.37,14.38,14.31,14.35,832400.0,11.7332,11.7414,11.6842,11.7169,832400.0
2009-06-11 11:30:00,14.35,14.35,14.28,14.31,633600.0,11.7169,11.7169,11.6597,11.6842,633600.0
2009-06-11 12:00:00,14.31,14.31,14.23,14.24,1020400.0,11.6842,11.6842,11.6189,11.6271,1020400.0
2009-06-11 12:30:00,14.24,14.27,14.22,14.24,938000.0,11.6271,11.6516,11.6107,11.6271,938000.0
2009-06-11 13:00:00,14.24,14.29,14.21,14.25,1026400.0,11.6271,11.6679,11.6026,11.6352,1026400.0
2009-06-11 13:30:00,14.25,14.26,14.18,14.19,874400.0,11.6352,11.6434,11.5781,11.5862,874400.0
2009-06-11 14:00:00,14.19,14.24,14.18,14.21,810000.0,11.5862,11.6271,11.5781,11.6026,810000.0
2009-06-11 14:30:00,14.21,14.24,14.16,14.22,899200.0,11.6026,11.6271,11.5617,11.6107,899200.0
2009-06-11 15:00:00,14.22,14.25,14.18,14.18,1231200.0,11.6107,11.6352,11.5781,11.5781,1231200.0
2009-06-11 15:30:00,14.19,14.23,14.14,14.16,2778000.0,11.5862,11.6189,11.5454,11.5617,2778000.0
2009-06-12 09:30:00,14.11,14.25,14.08,14.13,1897200.0,11.5209,11.6352,11.4964,11.5372,1897200.0
2009-06-12 10:00:00,14.13,14.13,13.93,13.94,1698400.0,11.5372,11.5372,11.3739,11.3821,1698400.0
2009-06-12 10:30:00,13.93,14.07,13.91,14.0,1180400.0,11.3739,11.4883,11.3576,11.4311,1180400.0
2009-06-12 11:00:00,14.0,14.02,13.95,13.97,1272400.0,11.4311,11.4474,11.3903,11.4066,1272400.0
2009-06-12 11:30:00,13.97,14.01,13.95,13.98,1013200.0,11.4066,11.4393,11.3903,11.4148,1013200.0
2009-06-12 12:00:00,13.98,14.01,13.97,13.99,552400.0,11.4148,11.4393,11.4066,11.4229,552400.0
2009-06-12 12:30:00,13.99,14.02,13.98,14.01,565200.0,11.4229,11.4474,11.4148,11.4393,565200.0
2009-06-12 13:00:00,14.01,14.05,14.0,14.0,674800.0,11.4393,11.4719,11.4311,11.4311,674800.0
2009-06-12 13:30:00,14.01,14.04,14.0,14.02,617600.0,11.4393,11.4638,11.4311,11.4474,617600.0
2009-06-12 14:00:00,14.02,14.03,13.99,14.01,581200.0,11.4474,11.4556,11.4229,11.4393,581200.0
2009-06-12 14:30:00,14.01,14.1,14.01,14.04,874000.0,11.4393,11.5128,11.4393,11.4638,874000.0
2009-06-12 15:00:00,14.05,14.09,14.05,14.08,1503600.0,11.4719,11.5046,11.4719,11.4964,1503600.0
2009-06-12 15:30:00,14.08,14.15,14.04,14.14,2514800.0,11.4964,11.5536,11.4638,11.5454,2514800.0
2009-06-15 09:30:00,14.1,14.12,13.89,14.01,1588400.0,11.5128,11.5291,11.3413,11.4393,1588400.0
2009-06-15 10:00:00,14.0,14.05,13.97,13.99,731200.0,11.4311,11.4719,11.4066,11.4229,731200.0
2009-06-15 10:30:00,14.0,14.02,13.93,14.0,777200.0,11.4311,11.4474,11.3739,11.4311,777200.0
2009-06-15 11:00:00,14.01,14.04,13.96,14.04,749600.0,11.4393,11.4638,11.3984,11.4638,749600.0
2009-06-15 11:30:00,14.04,14.06,14.01,14.01,796400.0,11.4638,11.4801,11.4393,11.4393,796400.0
2009-06-15 12:00:00,14.01,14.02,13.97,13.99,809200.0,11.4393,11.4474,11.4066,11.4229,809200.0
2009-06-15 12:30:00,13.99,14.03,13.98,14.01,588400.0,11.4229,11.4556,11.4148,11.4393,588400.0
2009-06-15 13:00:00,14.01,14.02,13.97,13.99,810800.0,11.4393,11.4474,11.4066,11.4229,810800.0
2009-06-15 13:30:00,13.99,14.0,13.93,13.94,582000.0,11.4229,11.4311,11.3739,11.3821,582000.0
2009-06-15 14:00:00,13.94,13.95,13.9,13.93,624400.0,11.3821,11.3903,11.3494,11.3739,624400.0
2009-06-15 14:30:00,13.92,13.93,13.85,13.92,1044400.0,11.3658,11.3739,11.3086,11.3658,1044400.0
2009-06-15 15:00:00,13.91,13.99,13.88,13.97,1140800.0,11.3576,11.4229,11.3331,11.4066,1140800.0
2009-06-15 15:30:00,13.97,14.05,13.96,13.99,1904000.0,11.4066,11.4719,11.3984,11.4229,1904000.0
2009-06-16 09:30:00,13.99,14.19,13.94,14.06,1129200.0,11.4229,11.5862,11.3821,11.4801,1129200.0
2009-06-16 10:00:00,14.06,14.13,13.94,14.04,602800.0,11.4801,11.5372,11.3821,11.4638,602800.0
2009-06-16 10:30:00,14.04,14.06,13.99,14.05,634800.0,11.4638,11.4801,11.4229,11.4719,634800.0
2009-06-16 11:00:00,14.05,14.11,14.02,14.04,575600.0,11.4719,11.5209,11.4474,11.4638,575600.0
2009-06-16 11:30:00,14.05,14.05,13.9,13.9,495200.0,11.4719,11.4719,11.3494,11.3494,495200.0
2009-06-16 12:00:00,13.9,13.94,13.87,13.92,528000.0,11.3494,11.3821,11.325,11.3658,528000.0
2009-06-16 12:30:00,13.92,13.92,13.79,13.83,442800.0,11.3658,11.3658,11.2596,11.2923,442800.0
2009-06-16 13:00:00,13.83,13.84,13.8,13.82,463200.0,11.2923,11.3005,11.2678,11.2841,463200.0
2009-06-16 13:30:00,13.82,13.87,13.81,13.83,443200.0,11.2841,11.325,11.276,11.2923,443200.0
2009-06-16 14:00:00,13.83,13.91,13.82,13.88,1105200.0,11.2923,11.3576,11.2841,11.3331,1105200.0
2009-06-16 14:30:00,13.88,13.92,13.86,13.92,577200.0,11.3331,11.3658,11.3168,11.3658,577200.0
2009-06-16 15:00:00,13.92,13.95,13.87,13.9,600800.0,11.3658,11.3903,11.325,11.3494,600800.0
2009-06-16 15:30:00,13.9,13.95,13.83,13.84,1728400.0,11.3494,11.3903,11.2923,11.3005,1728400.0
2009-06-17 09:30:00,13.79,13.88,13.66,13.67,1273200.0,11.2596,11.3331,11.1535,11.1617,1273200.0
2009-06-17 10:00:00,13.68,13.88,13.67,13.7,912400.0,11.1698,11.3331,11.1617,11.1861,912400.0
2009-06-17 10:30:00,13.7,13.71,13.62,13.63,1481200.0,11.1861,11.1943,11.1208,11.129,1481200.0
2009-06-17 11:00:00,13.63,13.74,13.62,13.72,1573600.0,11.129,11.2188,11.1208,11.2025,1573600.0
2009-06-17 11:30:00,13.72,13.75,13.67,13.68,659600.0,11.2025,11.227,11.1617,11.1698,659600.0
2009-06-17 12:00:00,13.69,13.75,13.69,13.71,975600.0,11.178,11.227,11.178,11.1943,975600.0
2009-06-17 12:30:00,13.71,13.75,13.7,13.7,470800.0,11.1943,11.227,11.1861,11.1861,470800.0
2009-06-17 13:00:00,13.7,13.75,13.69,13.75,542400.0,11.1861,11.227,11.178,11.227,542400.0
2009-06-17 13:30:00,13.75,13.81,13.74,13.8,666000.0,11.227,11.276,11.2188,11.2678,666000.0
2009-06-17 14:00:00,13.8,13.81,13.72,13.75,563600.0,11.2678,11.276,11.2025,11.227,563600.0
2009-06-17 14:30:00,13.75,13.76,13.67,13.71,522000.0,11.227,11.2351,11.1617,11.1943,522000.0
2009-06-17 15:00:00,13.71,13.73,13.64,13.64,727600.0,11.1943,11.2106,11.1372,11.1372,727600.0
2009-06-17 15:30:00,13.64,13.68,13.6,13.65,2338000.0,11.1372,11.1698,11.1045,11.1453,2338000.0
2009-06-18 09:30:00,13.8,13.9,13.68,13.88,1342000.0,11.2678,11.3494,11.1698,11.3331,1342000.0
2009-06-18 10:00:00,13.88,13.96,13.86,13.96,1099200.0,11.3331,11.3984,11.3168,11.3984,1099200.0
2009-06-18 10:30:00,13.96,14.09,13.96,14.08,1510000.0,11.3984,11.5046,11.3984,11.4964,1510000.0
2009-06-18 11:00:00,14.08,14.2,14.07,14.13,1359200.0,11.4964,11.5944,11.4883,11.5372,1359200.0
2009-06-18 11:30:00,14.13,14.19,14.12,14.19,615200.0,11.5372,11.5862,11.5291,11.5862,615200.0
2009-06-18 12:00:00,14.19,14.27,14.18,14.27,667200.0,11.5862,11.6516,11.5781,11.6516,667200.0
2009-06-18 12:30:00,14.27,14.35,14.26,14.34,1061200.0,11.6516,11.7169,11.6434,11.7087,1061200.0
2009-06-18 13:00:00,14.34,14.36,14.25,14.29,1129600.0,11.7087,11.725,11.6352,11.6679,1129600.0
2009-06-18 13:30:00,14.29,14.29,14.19,14.19,617600.0,11.6679,11.6679,11.5862,11.5862,617600.0
2009-06-18 14:00:00,14.19,14.22,14.17,14.18,813600.0,11.5862,11.6107,11.5699,11.5781,813600.0
2009-06-18 14:30:00,14.18,14.18,14.1,14.11,1324400.0,11.5781,11.5781,11.5128,11.5209,1324400.0
2009-06-18 15:00:00,14.12,14.12,14.06,14.08,1894400.0,11.5291,11.5291,11.4801,11.4964,1894400.0
2009-06-18 15:30:00,14.08,14.13,14.06,14.08,3448000.0,11.4964,11.5372,11.4801,11.4964,3448000.0
2009-06-19 09:30:00,14.21,14.49,14.15,14.35,4888800.0,11.6026,11.8312,11.5536,11.7169,4888800.0
2009-06-19 10:00:00,14.35,14.38,14.31,14.35,978400.0,11.7169,11.7414,11.6842,11.7169,978400.0
2009-06-19 10:30:00,14.34,14.39,14.25,14.26,1497600.0,11.7087,11.7495,11.6352,11.6434,1497600.0
2009-06-19 11:00:00,14.25,14.35,14.25,14.31,478400.0,11.6352,11.7169,11.6352,11.6842,478400.0
2009-06-19 11:30:00,14.31,14.32,14.19,14.2,468800.0,11.6842,11.6924,11.5862,11.5944,468800.0
2009-06-19 12:00:00,14.21,14.22,14.17,14.19,799600.0,11.6026,11.6107,11.5699,11.5862,799600.0
2009-06-19 12:30:00,14.19,14.19,14.15,14.16,445600.0,11.5862,11.5862,11.5536,11.5617,445600.0
2009-06-19 13:00:00,14.16,14.21,14.16,14.2,422000.0,11.5617,11.6026,11.5617,11.5944,422000.0
2009-06-19 13:30:00,14.2,14.21,14.17,14.17,713600.0,11.5944,11.6026,11.5699,11.5699,713600.0
2009-06-19 14:00:00,14.17,14.19,14.13,14.15,412000.0,11.5699,11.5862,11.5372,11.5536,412000.0
2009-06-19 14:30:00,14.15,14.21,14.15,14.2,573200.0,11.5536,11.6026,11.5536,11.5944,573200.0
2009-06-19 15:00:00,14.2,14.22,14.16,14.2,839600.0,11.5944,11.6107,11.5617,11.5944,839600.0
2009-06-19 15:30:00,14.2,14.21,14.14,14.16,2023600.0,11.5944,11.6026,11.5454,11.5617,2023600.0
2009-06-22 09:30:00,14.05,14.05,13.83,13.9,1600000.0,11.4719,11.4719,11.2923,11.3494,1600000.0
2009-06-22 10:00:00,13.9,14.0,13.86,13.95,885200.0,11.3494,11.4311,11.3168,11.3903,885200.0
2009-06-22 10:30:00,13.95,13.96,13.87,13.91,523600.0,11.3903,11.3984,11.325,11.3576,523600.0
2009-06-22 11:00:00,13.91,13.97,13.87,13.93,1770000.0,11.3576,11.4066,11.325,11.3739,1770000.0
2009-06-22 11:30:00,13.92,13.96,13.9,13.9,552400.0,11.3658,11.3984,11.3494,11.3494,552400.0
2009-06-22 12:00:00,13.9,13.9,13.82,13.83,575200.0,11.3494,11.3494,11.2841,11.2923,575200.0
2009-06-22 12:30:00,13.83,13.87,13.83,13.84,380000.0,11.2923,11.325,11.2923,11.3005,380000.0
2009-06-22 13:00:00,13.84,13.85,13.78,13.81,422000.0,11.3005,11.3086,11.2515,11.276,422000.0
2009-06-22 13:30:00,13.8,13.86,13.8,13.84,337600.0,11.2678,11.3168,11.2678,11.3005,337600.0
2009-06-22 14:00:00,13.83,13.87,13.81,13.86,398000.0,11.2923,11.325,11.276,11.3168,398000.0
2009-06-22 14:30:00,13.86,13.91,13.84,13.85,562400.0,11.3168,11.3576,11.3005,11.3086,562400.0
2009-06-22 15:00:00,13.85,13.9,13.83,13.9,1152800.0,11.3086,11.3494,11.2923,11.3494,1152800.0
2009-06-22 15:30:00,13.9,13.96,13.81,13.82,2052800.0,11.3494,11.3984,11.276,11.2841,2052800.0
2009-06-23 09:30:00,13.8,13.81,13.51,13.6,2254800.0,11.2678,11.276,11.031,11.1045,2254800.0
2009-06-23 10:00:00,13.6,13.6,13.51,13.55,1045600.0,11.1045,11.1045,11.031,11.0637,1045600.0
2009-06-23 10:30:00,13.55,13.57,13.49,13.5,1140400.0,11.0637,11.08,11.0147,11.0228,1140400.0
2009-06-23 11:00:00,13.51,13.53,13.35,13.37,1238800.0,11.031,11.0473,10.9004,10.9167,1238800.0
2009-06-23 11:30:00,13.37,13.51,13.37,13.5,1074400.0,10.9167,11.031,10.9167,11.0228,1074400.0
2009-06-23 12:00:00,13.51,13.53,13.45,13.48,922000.0,11.031,11.0473,10.982,11.0065,922000.0
2009-06-23 12:30:00,13.48,13.54,13.47,13.47,553600.0,11.0065,11.0555,10.9984,10.9984,553600.0
2009-06-23 13:00:00,13.47,13.51,13.45,13.45,471200.0,10.9984,11.031,10.982,10.982,471200.0
2009-06-23 13:30:00,13.45,13.48,13.4,13.41,553200.0,10.982,11.0065,10.9412,10.9494,553200.0
2009-06-23 14:00:00,13.4,13.42,13.39,13.4,651600.0,10.9412,10.9575,10.933,10.9412,651600.0
2009-06-23 14:30:00,13.4,13.4,13.34,13.36,1206000.0,10.9412,10.9412,10.8922,10.9085,1206000.0
2009-06-23 15:00:00,13.36,13.37,13.34,13.36,1469600.0,10.9085,10.9167,10.8922,10.9085,1469600.0
2009-06-23 15:30:00,13.36,13.4,13.34,13.35,2508800.0,10.9085,10.9412,10.8922,10.9004,2508800.0
2009-06-24 09:30:00,13.49,13.59,13.41,13.47,2042400.0,11.0147,11.0963,10.9494,10.9984,2042400.0
2009-06-24 10:00:00,13.47,13.49,13.39,13.47,1539600.0,10.9984,11.0147,10.933,10.9984,1539600.0
2009-06-24 10:30:00,13.48,13.51,13.43,13.43,1028800.0,11.0065,11.031,10.9657,10.9657,1028800.0
2009-06-24 11:00:00,13.43,13.52,13.42,13.5,768000.0,10.9657,11.0392,10.9575,11.0228,768000.0
2009-06-24 11:30:00,13.5,13.51,13.45,13.46,501200.0,11.0228,11.031,10.982,10.9902,501200.0
2009-06-24 12:00:00,13.46,13.46,13.38,13.41,363600.0,10.9902,10.9902,10.9249,10.9494,363600.0
2009-06-24 12:30:00,13.41,13.44,13.4,13.42,638800.0,10.9494,10.9739,10.9412,10.9575,638800.0
2009-06-24 13:00:00,13.42,13.46,13.41,13.44,577600.0,10.9575,10.9902,10.9494,10.9739,577600.0
2009-06-24 13:30:00,13.44,13.46,13.42,13.43,582400.0,10.9739,10.9902,10.9575,10.9657,582400.0
2009-06-24 14:00:00,13.43,13.47,13.31,13.34,1217600.0,10.9657,10.9984,10.8677,10.8922,1217600.0
2009-06-24 14:30:00,13.34,13.36,13.23,13.31,2173600.0,10.8922,10.9085,10.8024,10.8677,2173600.0
2009-06-24 15:00:00,13.31,13.31,13.19,13.22,2077600.0,10.8677,10.8677,10.7697,10.7942,2077600.0
2009-06-24 15:30:00,13.22,13.35,13.22,13.27,3492800.0,10.7942,10.9004,10.7942,10.835,3492800.0
2009-06-25 09:30:00,12.66,12.89,12.55,12.72,12284400.0,10.337,10.5248,10.2472,10.386,12284400.0
2009-06-25 10:00:00,12.72,12.75,12.63,12.64,4305200.0,10.386,10.4105,10.3125,10.3207,4305200.0
2009-06-25 10:30:00,12.64,12.71,12.6,12.65,3696800.0,10.3207,10.3778,10.288,10.3288,3696800.0
2009-06-25 11:00:00,12.65,12.69,12.61,12.65,4770400.0,10.3288,10.3615,10.2962,10.3288,4770400.0
2009-06-25 11:30:00,12.65,12.71,12.63,12.68,3166000.0,10.3288,10.3778,10.3125,10.3533,3166000.0
2009-06-25 12:00:00,12.68,12.68,12.54,12.65,3842800.0,10.3533,10.3533,10.239,10.3288,3842800.0
2009-06-25 12:30:00,12.65,12.69,12.61,12.68,2502800.0,10.3288,10.3615,10.2962,10.3533,2502800.0
2009-06-25 13:00:00,12.68,12.83,12.67,12.79,3954400.0,10.3533,10.4758,10.3451,10.4431,3954400.0
2009-06-25 13:30:00,12.79,12.83,12.77,12.8,2208800.0,10.4431,10.4758,10.4268,10.4513,2208800.0
2009-06-25 14:00:00,12.8,12.85,12.79,12.8,2865200.0,10.4513,10.4921,10.4431,10.4513,2865200.0
2009-06-25 14:30:00,12.8,12.83,12.76,12.82,2331200.0,10.4513,10.4758,10.4186,10.4676,2331200.0
2009-06-25 15:00:00,12.82,12.87,12.79,12.8,3236800.0,10.4676,10.5084,10.4431,10.4513,3236800.0
2009-06-25 15:30:00,12.8,12.84,12.72,12.84,8174800.0,10.4513,10.484,10.386,10.484,8174800.0
2009-06-26 09:30:00,12.69,12.83,12.68,12.81,3095600.0,10.3615,10.4758,10.3533,10.4595,3095600.0
2009-06-26 10:00:00,12.81,12.84,12.74,12.76,1498800.0,10.4595,10.484,10.4023,10.4186,1498800.0
2009-06-26 10:30:00,12.76,12.79,12.69,12.69,960800.0,10.4186,10.4431,10.3615,10.3615,960800.0
2009-06-26 11:00:00,12.69,12.73,12.63,12.72,1245200.0,10.3615,10.3941,10.3125,10.386,1245200.0
2009-06-26 11:30:00,12.72,12.74,12.7,12.7,641600.0,10.386,10.4023,10.3696,10.3696,641600.0
2009-06-26 12:00:00,12.7,12.74,12.69,12.71,1318800.0,10.3696,10.4023,10.3615,10.3778,1318800.0
2009-06-26 12:30:00,12.71,12.71,12.66,12.66,831600.0,10.3778,10.3778,10.337,10.337,831600.0
2009-06-26 13:00:00,12.66,12.69,12.65,12.66,699600.0,10.337,10.3615,10.3288,10.337,699600.0
2009-06-26 13:30:00,12.66,12.69,12.63,12.69,898400.0,10.337,10.3615,10.3125,10.3615,898400.0
2009-06-26 14:00:00,12.69,12.7,12.68,12.7,620400.0,10.3615,10.3696,10.3533,10.3696,620400.0
2009-06-26 14:30:00,12.7,12.72,12.66,12.71,1905200.0,10.3696,10.386,10.337,10.3778,1905200.0
2009-06-26 15:00:00,12.71,12.71,12.69,12.7,1054800.0,10.3778,10.3778,10.3615,10.3696,1054800.0
2009-06-26 15:30:00,12.7,12.75,12.69,12.69,2980400.0,10.3696,10.4105,10.3615,10.3615,2980400.0
2009-06-29 09:30:00,12.79,12.93,12.7,12.75,1400800.0,10.4431,10.5574,10.3696,10.4105,1400800.0
2009-06-29 10:00:00,12.75,12.82,12.7,12.81,1043200.0,10.4105,10.4676,10.3696,10.4595,1043200.0
2009-06-29 10:30:00,12.82,12.91,12.81,12.89,950800.0,10.4676,10.5411,10.4595,10.5248,950800.0
2009-06-29 11:00:00,12.89,12.93,12.86,12.93,966800.0,10.5248,10.5574,10.5003,10.5574,966800.0
2009-06-29 11:30:00,12.93,13.03,12.91,13.03,1193200.0,10.5574,10.6391,10.5411,10.6391,1193200.0
2009-06-29 12:00:00,13.03,13.04,12.97,12.97,684000.0,10.6391,10.6473,10.5901,10.5901,684000.0
2009-06-29 12:30:00,12.97,13.01,12.96,12.97,651200.0,10.5901,10.6228,10.5819,10.5901,651200.0
2009-06-29 13:00:00,12.97,12.99,12.97,12.97,272000.0,10.5901,10.6064,10.5901,10.5901,272000.0
2009-06-29 13:30:00,12.97,12.97,12.94,12.95,443200.0,10.5901,10.5901,10.5656,10.5738,443200.0
2009-06-29 14:00:00,12.95,12.96,12.93,12.94,948800.0,10.5738,10.5819,10.5574,10.5656,948800.0
2009-06-29 14:30:00,12.94,12.97,12.94,12.95,709600.0,10.5656,10.5901,10.5656,10.5738,709600.0
2009-06-29 15:00:00,12.95,12.99,12.95,12.96,842400.0,10.5738,10.6064,10.5738,10.5819,842400.0
2009-06-29 15:30:00,12.96,12.96,12.89,12.94,2630000.0,10.5819,10.5819,10.5248,10.5656,2630000.0
2009-06-30 09:30:00,12.97,13.12,12.88,13.02,1363600.0,10.5901,10.7126,10.5166,10.6309,1363600.0
2009-06-30 10:00:00,13.01,13.02,12.82,12.88,1010400.0,10.6228,10.6309,10.4676,10.5166,1010400.0
2009-06-30 10:30:00,12.89,12.93,12.84,12.92,832000.0,10.5248,10.5574,10.484,10.5493,832000.0
2009-06-30 11:00:00,12.92,12.94,12.9,12.9,652800.0,10.5493,10.5656,10.5329,10.5329,652800.0
2009-06-30 11:30:00,12.9,12.97,12.88,12.94,586800.0,10.5329,10.5901,10.5166,10.5656,586800.0
2009-06-30 12:00:00,12.95,12.98,12.94,12.98,461600.0,10.5738,10.5983,10.5656,10.5983,461600.0
2009-06-30 12:30:00,12.97,12.99,12.94,12.95,362400.0,10.5901,10.6064,10.5656,10.5738,362400.0
2009-06-30 13:00:00,12.95,12.97,12.94,12.96,492800.0,10.5738,10.5901,10.5656,10.5819,492800.0
2009-06-30 13:30:00,12.96,12.96,12.92,12.94,414800.0,10.5819,10.5819,10.5493,10.5656,414800.0
2009-06-30 14:00:00,12.94,12.96,12.89,12.96,594800.0,10.5656,10.5819,10.5248,10.5819,594800.0
2009-06-30 14:30:00,12.96,13.01,12.95,13.0,596000.0,10.5819,10.6228,10.5738,10.6146,596000.0
2009-06-30 15:00:00,13.0,13.01,12.97,12.99,668000.0,10.6146,10.6228,10.5901,10.6064,668000.0
2009-06-30 15:30:00,12.99,13.01,12.9,12.95,2359200.0,10.6064,10.6228,10.5329,10.5738,2359200.0
2009-07-01 09:30:00,13.04,13.13,12.84,13.11,1358000.0,10.6473,10.7207,10.484,10.7044,1358000.0
2009-07-01 10:00:00,13.11,13.18,13.01,13.18,1040000.0,10.7044,10.7616,10.6228,10.7616,1040000.0
2009-07-01 10:30:00,13.18,13.21,13.17,13.21,1144000.0,10.7616,10.7861,10.7534,10.7861,1144000.0
2009-07-01 11:00:00,13.21,13.25,13.18,13.19,976400.0,10.7861,10.8187,10.7616,10.7697,976400.0
2009-07-01 11:30:00,13.18,13.2,13.15,13.18,464400.0,10.7616,10.7779,10.7371,10.7616,464400.0
2009-07-01 12:00:00,13.18,13.18,13.11,13.15,426800.0,10.7616,10.7616,10.7044,10.7371,426800.0
2009-07-01 12:30:00,13.14,13.15,13.07,13.08,312400.0,10.7289,10.7371,10.6717,10.6799,312400.0
2009-07-01 13:00:00,13.08,13.12,13.06,13.12,975200.0,10.6799,10.7126,10.6636,10.7126,975200.0
2009-07-01 13:30:00,13.12,13.13,13.1,13.12,262000.0,10.7126,10.7207,10.6962,10.7126,262000.0
2009-07-01 14:00:00,13.12,13.14,13.1,13.14,559600.0,10.7126,10.7289,10.6962,10.7289,559600.0
2009-07-01 14:30:00,13.14,13.18,13.14,13.16,810000.0,10.7289,10.7616,10.7289,10.7452,810000.0
2009-07-01 15:00:00,13.17,13.17,13.08,13.09,817200.0,10.7534,10.7534,10.6799,10.6881,817200.0
2009-07-01 15:30:00,13.09,13.13,13.07,13.09,1741200.0,10.6881,10.7207,10.6717,10.6881,1741200.0
2009-07-02 09:30:00,12.94,12.94,12.8,12.91,1905600.0,10.5656,10.5656,10.4513,10.5411,1905600.0
2009-07-02 10:00:00,12.91,12.95,12.85,12.87,1230000.0,10.5411,10.5738,10.4921,10.5084,1230000.0
2009-07-02 10:30:00,12.87,12.94,12.86,12.92,1142800.0,10.5084,10.5656,10.5003,10.5493,1142800.0
2009-07-02 11:00:00,12.91,12.95,12.91,12.94,1026400.0,10.5411,10.5738,10.5411,10.5656,1026400.0
2009-07-02 11:30:00,12.94,12.96,12.92,12.94,725600.0,10.5656,10.5819,10.5493,10.5656,725600.0
2009-07-02 12:00:00,12.94,12.96,12.93,12.94,607200.0,10.5656,10.5819,10.5574,10.5656,607200.0
2009-07-02 12:30:00,12.94,12.94,12.92,12.93,484800.0,10.5656,10.5656,10.5493,10.5574,484800.0
2009-07-02 13:00:00,12.93,12.94,12.91,12.92,578400.0,10.5574,10.5656,10.5411,10.5493,578400.0
2009-07-02 13:30:00,12.92,12.93,12.89,12.89,608000.0,10.5493,10.5574,10.5248,10.5248,608000.0
2009-07-02 14:00:00,12.89,12.91,12.87,12.88,796800.0,10.5248,10.5411,10.5084,10.5166,796800.0
2009-07-02 14:30:00,12.88,12.9,12.85,12.85,761600.0,10.5166,10.5329,10.4921,10.4921,761600.0
2009-07-02 15:00:00,12.85,12.87,12.81,12.81,1210000.0,10.4921,10.5084,10.4595,10.4595,1210000.0
2009-07-02 15:30:00,12.81,12.84,12.77,12.78,2884400.0,10.4595,10.484,10.4268,10.435,2884400.0
2009-07-06 09:30:00,12.69,12.95,12.69,12.88,1427600.0,10.3615,10.5738,10.3615,10.5166,1427600.0
2009-07-06 10:00:00,12.89,12.95,12.77,12.81,1384000.0,10.5248,10.5738,10.4268,10.4595,1384000.0
2009-07-06 10:30:00,12.8,12.82,12.79,12.8,875200.0,10.4513,10.4676,10.4431,10.4513,875200.0
2009-07-06 11:00:00,12.8,12.94,12.79,12.92,876800.0,10.4513,10.5656,10.4431,10.5493,876800.0
2009-07-06 11:30:00,12.92,12.94,12.91,12.92,676000.0,10.5493,10.5656,10.5411,10.5493,676000.0
2009-07-06 12:00:00,12.93,12.99,12.92,12.99,743200.0,10.5574,10.6064,10.5493,10.6064,743200.0
2009-07-06 12:30:00,12.99,13.0,12.97,12.99,844000.0,10.6064,10.6146,10.5901,10.6064,844000.0
2009-07-06 13:00:00,12.99,13.06,12.99,13.06,638000.0,10.6064,10.6636,10.6064,10.6636,638000.0
2009-07-06 13:30:00,13.06,13.06,13.03,13.05,587600.0,10.6636,10.6636,10.6391,10.6554,587600.0
2009-07-06 14:00:00,13.05,13.08,13.02,13.03,898400.0,10.6554,10.6799,10.6309,10.6391,898400.0
2009-07-06 14:30:00,13.03,13.03,12.97,13.0,927200.0,10.6391,10.6391,10.5901,10.6146,927200.0
2009-07-06 15:00:00,13.0,13.02,12.96,12.97,1121200.0,10.6146,10.6309,10.5819,10.5901,1121200.0
2009-07-06 15:30:00,12.97,12.99,12.92,12.99,3089600.0,10.5901,10.6064,10.5493,10.6064,3089600.0
2009-07-07 09:30:00,12.93,12.96,12.77,12.79,1575200.0,10.5574,10.5819,10.4268,10.4431,1575200.0
2009-07-07 10:00:00,12.79,12.82,12.72,12.81,1468800.0,10.4431,10.4676,10.386,10.4595,1468800.0
2009-07-07 10:30:00,12.81,12.81,12.76,12.77,710400.0,10.4595,10.4595,10.4186,10.4268,710400.0
2009-07-07 11:00:00,12.77,12.84,12.76,12.79,465600.0,10.4268,10.484,10.4186,10.4431,465600.0
2009-07-07 11:30:00,12.79,12.82,12.76,12.82,342800.0,10.4431,10.4676,10.4186,10.4676,342800.0
2009-07-07 12:00:00,12.83,12.84,12.78,12.82,372000.0,10.4758,10.484,10.435,10.4676,372000.0
2009-07-07 12:30:00,12.82,12.84,12.81,12.83,350800.0,10.4676,10.484,10.4595,10.4758,350800.0
2009-07-07 13:00:00,12.83,12.85,12.82,12.85,545600.0,10.4758,10.4921,10.4676,10.4921,545600.0
2009-07-07 13:30:00,12.85,12.85,12.82,12.85,457200.0,10.4921,10.4921,10.4676,10.4921,457200.0
2009-07-07 14:00:00,12.85,12.88,12.83,12.87,556000.0,10.4921,10.5166,10.4758,10.5084,556000.0
2009-07-07 14:30:00,12.88,12.88,12.83,12.85,848400.0,10.5166,10.5166,10.4758,10.4921,848400.0
2009-07-07 15:00:00,12.85,12.86,12.82,12.85,1227600.0,10.4921,10.5003,10.4676,10.4921,1227600.0
2009-07-07 15:30:00,12.85,12.86,12.75,12.79,2416800.0,10.4921,10.5003,10.4105,10.4431,2416800.0
2009-07-08 09:30:00,12.78,12.82,12.71,12.75,828000.0,10.435,10.4676,10.3778,10.4105,828000.0
2009-07-08 10:00:00,12.75,12.86,12.72,12.83,719600.0,10.4105,10.5003,10.386,10.4758,719600.0
2009-07-08 10:30:00,12.84,12.85,12.79,12.81,452800.0,10.484,10.4921,10.4431,10.4595,452800.0
2009-07-08 11:00:00,12.81,12.81,12.72,12.73,669200.0,10.4595,10.4595,10.386,10.3941,669200.0
2009-07-08 11:30:00,12.73,12.76,12.7,12.72,625200.0,10.3941,10.4186,10.3696,10.386,625200.0
2009-07-08 12:00:00,12.72,12.75,12.7,12.71,548400.0,10.386,10.4105,10.3696,10.3778,548400.0
2009-07-08 12:30:00,12.71,12.72,12.69,12.7,274800.0,10.3778,10.386,10.3615,10.3696,274800.0
2009-07-08 13:00:00,12.7,12.81,12.7,12.8,710400.0,10.3696,10.4595,10.3696,10.4513,710400.0
2009-07-08 13:30:00,12.79,12.81,12.78,12.81,319600.0,10.4431,10.4595,10.435,10.4595,319600.0
2009-07-08 14:00:00,12.81,12.83,12.75,12.77,485200.0,10.4595,10.4758,10.4105,10.4268,485200.0
2009-07-08 14:30:00,12.76,12.79,12.74,12.77,849600.0,10.4186,10.4431,10.4023,10.4268,849600.0
2009-07-08 15:00:00,12.77,12.84,12.75,12.81,927200.0,10.4268,10.484,10.4105,10.4595,927200.0
2009-07-08 15:30:00,12.81,12.93,12.81,12.88,2044000.0,10.4595,10.5574,10.4595,10.5166,2044000.0
2009-07-09 09:30:00,12.97,12.97,12.76,12.81,724800.0,10.5901,10.5901,10.4186,10.4595,724800.0
2009-07-09 10:00:00,12.81,12.93,12.78,12.83,682000.0,10.4595,10.5574,10.435,10.4758,682000.0
2009-07-09 10:30:00,12.82,12.87,12.79,12.81,582000.0,10.4676,10.5084,10.4431,10.4595,582000.0
2009-07-09 11:00:00,12.81,12.81,12.7,12.74,1108400.0,10.4595,10.4595,10.3696,10.4023,1108400.0
2009-07-09 11:30:00,12.74,12.77,12.72,12.74,519600.0,10.4023,10.4268,10.386,10.4023,519600.0
2009-07-09 12:00:00,12.74,12.77,12.72,12.73,352000.0,10.4023,10.4268,10.386,10.3941,352000.0
2009-07-09 12:30:00,12.73,12.78,12.73,12.77,435600.0,10.3941,10.435,10.3941,10.4268,435600.0
2009-07-09 13:00:00,12.78,12.78,12.71,12.71,677600.0,10.435,10.435,10.3778,10.3778,677600.0
2009-07-09 13:30:00,12.72,12.74,12.69,12.71,378400.0,10.386,10.4023,10.3615,10.3778,378400.0
2009-07-09 14:00:00,12.71,12.79,12.7,12.77,622800.0,10.3778,10.4431,10.3696,10.4268,622800.0
2009-07-09 14:30:00,12.77,12.8,12.75,12.76,314400.0,10.4268,10.4513,10.4105,10.4186,314400.0
2009-07-09 15:00:00,12.75,12.78,12.73,12.75,507600.0,10.4105,10.435,10.3941,10.4105,507600.0
2009-07-09 15:30:00,12.75,12.77,12.72,12.74,1236800.0,10.4105,10.4268,10.386,10.4023,1236800.0
2009-07-10 09:30:00,12.67,12.88,12.65,12.81,900800.0,10.3451,10.5166,10.3288,10.4595,900800.0
2009-07-10 10:00:00,12.82,12.87,12.73,12.86,904400.0,10.4676,10.5084,10.3941,10.5003,904400.0
2009-07-10 10:30:00,12.86,12.9,12.83,12.88,622400.0,10.5003,10.5329,10.4758,10.5166,622400.0
2009-07-10 11:00:00,12.88,12.88,12.7,12.72,539600.0,10.5166,10.5166,10.3696,10.386,539600.0
2009-07-10 11:30:00,12.72,12.85,12.71,12.85,1098000.0,10.386,10.4921,10.3778,10.4921,1098000.0
2009-07-10 12:00:00,12.85,12.92,12.85,12.89,514000.0,10.4921,10.5493,10.4921,10.5248,514000.0
2009-07-10 12:30:00,12.89,12.93,12.88,12.9,286800.0,10.5248,10.5574,10.5166,10.5329,286800.0
2009-07-10 13:00:00,12.9,12.94,12.9,12.92,301200.0,10.5329,10.5656,10.5329,10.5493,301200.0
2009-07-10 13:30:00,12.92,12.95,12.91,12.91,664800.0,10.5493,10.5738,10.5411,10.5411,664800.0
2009-07-10 14:00:00,12.91,12.91,12.84,12.88,439600.0,10.5411,10.5411,10.484,10.5166,439600.0
2009-07-10 14:30:00,12.88,12.88,12.81,12.82,415200.0,10.5166,10.5166,10.4595,10.4676,415200.0
2009-07-10 15:00:00,12.82,12.86,12.81,12.82,469200.0,10.4676,10.5003,10.4595,10.4676,469200.0
2009-07-10 15:30:00,12.82,12.83,12.8,12.82,1348000.0,10.4676,10.4758,10.4513,10.4676,1348000.0
2009-07-13 09:30:00,12.87,12.87,12.71,12.74,594400.0,10.5084,10.5084,10.3778,10.4023,594400.0
2009-07-13 10:00:00,12.74,12.81,12.7,12.81,631200.0,10.4023,10.4595,10.3696,10.4595,631200.0
2009-07-13 10:30:00,12.81,12.86,12.79,12.84,969200.0,10.4595,10.5003,10.4431,10.484,969200.0
2009-07-13 11:00:00,12.84,12.9,12.84,12.9,628400.0,10.484,10.5329,10.484,10.5329,628400.0
2009-07-13 11:30:00,12.9,12.98,12.9,12.93,898400.0,10.5329,10.5983,10.5329,10.5574,898400.0
2009-07-13 12:00:00,12.93,12.94,12.92,12.93,550000.0,10.5574,10.5656,10.5493,10.5574,550000.0
2009-07-13 12:30:00,12.93,12.93,12.9,12.91,508000.0,10.5574,10.5574,10.5329,10.5411,508000.0
2009-07-13 13:00:00,12.91,12.93,12.9,12.91,696400.0,10.5411,10.5574,10.5329,10.5411,696400.0
2009-07-13 13:30:00,12.91,12.91,12.84,12.9,896000.0,10.5411,10.5411,10.484,10.5329,896000.0
2009-07-13 14:00:00,12.9,12.95,12.89,12.93,722800.0,10.5329,10.5738,10.5248,10.5574,722800.0
2009-07-13 14:30:00,12.94,12.94,12.88,12.88,564800.0,10.5656,10.5656,10.5166,10.5166,564800.0
2009-07-13 15:00:00,12.88,12.91,12.85,12.85,1047200.0,10.5166,10.5411,10.4921,10.4921,1047200.0
2009-07-13 15:30:00,12.85,12.89,12.84,12.88,2778000.0,10.4921,10.5248,10.484,10.5166,2778000.0
2009-07-14 09:30:00,12.87,12.98,12.8,12.87,908000.0,10.5084,10.5983,10.4513,10.5084,908000.0
2009-07-14 10:00:00,12.87,12.97,12.86,12.95,416400.0,10.5084,10.5901,10.5003,10.5738,416400.0
2009-07-14 10:30:00,12.95,12.95,12.89,12.9,489600.0,10.5738,10.5738,10.5248,10.5329,489600.0
2009-07-14 11:00:00,12.91,13.02,12.9,13.01,676800.0,10.5411,10.6309,10.5329,10.6228,676800.0
2009-07-14 11:30:00,13.01,13.05,12.99,13.03,544800.0,10.6228,10.6554,10.6064,10.6391,544800.0
2009-07-14 12:00:00,13.03,13.05,12.97,12.97,378800.0,10.6391,10.6554,10.5901,10.5901,378800.0
2009-07-14 12:30:00,12.98,13.03,12.97,13.01,309600.0,10.5983,10.6391,10.5901,10.6228,309600.0
2009-07-14 13:00:00,13.02,13.07,13.02,13.06,443200.0,10.6309,10.6717,10.6309,10.6636,443200.0
2009-07-14 13:30:00,13.06,13.07,13.03,13.03,249200.0,10.6636,10.6717,10.6391,10.6391,249200.0
2009-07-14 14:00:00,13.03,13.05,13.0,13.03,306800.0,10.6391,10.6554,10.6146,10.6391,306800.0
2009-07-14 14:30:00,13.03,13.06,13.01,13.03,390800.0,10.6391,10.6636,10.6228,10.6391,390800.0
2009-07-14 15:00:00,13.02,13.04,12.96,12.97,597600.0,10.6309,10.6473,10.5819,10.5901,597600.0
2009-07-14 15:30:00,12.97,12.99,12.95,12.97,1753200.0,10.5901,10.6064,10.5738,10.5901,1753200.0
2009-07-15 09:30:00,13.09,13.11,12.86,12.99,1195200.0,10.6881,10.7044,10.5003,10.6064,1195200.0
2009-07-15 10:00:00,12.99,12.99,12.9,12.93,1059200.0,10.6064,10.6064,10.5329,10.5574,1059200.0
2009-07-15 10:30:00,12.94,12.94,12.83,12.86,995200.0,10.5656,10.5656,10.4758,10.5003,995200.0
2009-07-15 11:00:00,12.86,12.96,12.86,12.93,719600.0,10.5003,10.5819,10.5003,10.5574,719600.0
2009-07-15 11:30:00,12.93,12.96,12.88,12.88,832800.0,10.5574,10.5819,10.5166,10.5166,832800.0
2009-07-15 12:00:00,12.88,12.94,12.88,12.91,792800.0,10.5166,10.5656,10.5166,10.5411,792800.0
2009-07-15 12:30:00,12.91,12.94,12.9,12.9,475600.0,10.5411,10.5656,10.5329,10.5329,475600.0
2009-07-15 13:00:00,12.91,12.95,12.91,12.95,519200.0,10.5411,10.5738,10.5411,10.5738,519200.0
2009-07-15 13:30:00,12.95,12.99,12.95,12.99,936400.0,10.5738,10.6064,10.5738,10.6064,936400.0
2009-07-15 14:00:00,12.99,13.11,12.96,13.11,967200.0,10.6064,10.7044,10.5819,10.7044,967200.0
2009-07-15 14:30:00,13.11,13.24,13.11,13.24,1406000.0,10.7044,10.8106,10.7044,10.8106,1406000.0
2009-07-15 15:00:00,13.24,13.24,13.17,13.17,944800.0,10.8106,10.8106,10.7534,10.7534,944800.0
2009-07-15 15:30:00,13.18,13.25,13.16,13.22,2181200.0,10.7616,10.8187,10.7452,10.7942,2181200.0
2009-07-16 09:30:00,13.2,13.32,13.05,13.3,1034000.0,10.7779,10.8759,10.6554,10.8595,1034000.0
2009-07-16 10:00:00,13.3,13.3,13.16,13.22,770800.0,10.8595,10.8595,10.7452,10.7942,770800.0
2009-07-16 10:30:00,13.22,13.24,13.12,13.12,774800.0,10.7942,10.8106,10.7126,10.7126,774800.0
2009-07-16 11:00:00,13.12,13.14,13.05,13.05,908000.0,10.7126,10.7289,10.6554,10.6554,908000.0
2009-07-16 11:30:00,13.05,13.1,13.04,13.1,772000.0,10.6554,10.6962,10.6473,10.6962,772000.0
2009-07-16 12:00:00,13.09,13.1,13.08,13.1,514800.0,10.6881,10.6962,10.6799,10.6962,514800.0
2009-07-16 12:30:00,13.1,13.1,13.05,13.06,552400.0,10.6962,10.6962,10.6554,10.6636,552400.0
2009-07-16 13:00:00,13.05,13.06,13.0,13.0,805200.0,10.6554,10.6636,10.6146,10.6146,805200.0
2009-07-16 13:30:00,13.0,13.15,13.0,13.15,718800.0,10.6146,10.7371,10.6146,10.7371,718800.0
2009-07-16 14:00:00,13.15,13.21,13.11,13.16,2750800.0,10.7371,10.7861,10.7044,10.7452,2750800.0
2009-07-16 14:30:00,13.15,13.2,13.15,13.2,669200.0,10.7371,10.7779,10.7371,10.7779,669200.0
2009-07-16 15:00:00,13.2,13.27,13.19,13.27,758400.0,10.7779,10.835,10.7697,10.835,758400.0
2009-07-16 15:30:00,13.27,13.37,13.27,13.3,1932800.0,10.835,10.9167,10.835,10.8595,1932800.0
2009-07-17 09:30:00,13.29,13.29,13.03,13.13,2957600.0,10.8514,10.8514,10.6391,10.7207,2957600.0
2009-07-17 10:00:00,13.13,13.18,13.13,13.17,578800.0,10.7207,10.7616,10.7207,10.7534,578800.0
2009-07-17 10:30:00,13.17,13.18,13.12,13.13,668000.0,10.7534,10.7616,10.7126,10.7207,668000.0
2009-07-17 11:00:00,13.13,13.14,13.1,13.12,408000.0,10.7207,10.7289,10.6962,10.7126,408000.0
2009-07-17 11:30:00,13.12,13.12,13.06,13.08,614800.0,10.7126,10.7126,10.6636,10.6799,614800.0
2009-07-17 12:00:00,13.08,13.12,13.08,13.1,548400.0,10.6799,10.7126,10.6799,10.6962,548400.0
2009-07-17 12:30:00,13.1,13.15,13.08,13.11,461200.0,10.6962,10.7371,10.6799,10.7044,461200.0
2009-07-17 13:00:00,13.11,13.12,13.08,13.09,241200.0,10.7044,10.7126,10.6799,10.6881,241200.0
2009-07-17 13:30:00,13.09,13.13,13.09,13.1,340000.0,10.6881,10.7207,10.6881,10.6962,340000.0
2009-07-17 14:00:00,13.1,13.1,13.06,13.08,504400.0,10.6962,10.6962,10.6636,10.6799,504400.0
2009-07-17 14:30:00,13.08,13.09,13.05,13.07,447600.0,10.6799,10.6881,10.6554,10.6717,447600.0
2009-07-17 15:00:00,13.07,13.08,13.02,13.03,592400.0,10.6717,10.6799,10.6309,10.6391,592400.0
2009-07-17 15:30:00,13.03,13.12,12.99,13.1,2364800.0,10.6391,10.7126,10.6064,10.6962,2364800.0
2009-07-20 09:30:00,13.15,13.25,13.06,13.1,1364800.0,10.7371,10.8187,10.6636,10.6962,1364800.0
2009-07-20 10:00:00,13.09,13.15,13.05,13.05,908800.0,10.6881,10.7371,10.6554,10.6554,908800.0
2009-07-20 10:30:00,13.05,13.07,13.02,13.06,582000.0,10.6554,10.6717,10.6309,10.6636,582000.0
2009-07-20 11:00:00,13.06,13.12,13.05,13.12,502800.0,10.6636,10.7126,10.6554,10.7126,502800.0
2009-07-20 11:30:00,13.12,13.21,13.11,13.21,629600.0,10.7126,10.7861,10.7044,10.7861,629600.0
2009-07-20 12:00:00,13.21,13.23,13.19,13.23,372800.0,10.7861,10.8024,10.7697,10.8024,372800.0
2009-07-20 12:30:00,13.23,13.31,13.19,13.19,1086400.0,10.8024,10.8677,10.7697,10.7697,1086400.0
2009-07-20 13:00:00,13.19,13.2,13.15,13.15,499600.0,10.7697,10.7779,10.7371,10.7371,499600.0
2009-07-20 13:30:00,13.15,13.15,13.11,13.12,540400.0,10.7371,10.7371,10.7044,10.7126,540400.0
2009-07-20 14:00:00,13.12,13.15,13.1,13.13,706800.0,10.7126,10.7371,10.6962,10.7207,706800.0
2009-07-20 14:30:00,13.13,13.17,13.13,13.13,462800.0,10.7207,10.7534,10.7207,10.7207,462800.0
2009-07-20 15:00:00,13.13,13.21,13.13,13.17,588000.0,10.7207,10.7861,10.7207,10.7534,588000.0
2009-07-20 15:30:00,13.17,13.2,13.15,13.2,1685200.0,10.7534,10.7779,10.7371,10.7779,1685200.0
2009-07-21 09:30:00,13.36,13.36,13.08,13.15,956400.0,10.9085,10.9085,10.6799,10.7371,956400.0
2009-07-21 10:00:00,13.15,13.18,13.06,13.15,880400.0,10.7371,10.7616,10.6636,10.7371,880400.0
2009-07-21 10:30:00,13.15,13.2,13.13,13.14,656000.0,10.7371,10.7779,10.7207,10.7289,656000.0
2009-07-21 11:00:00,13.14,13.15,13.07,13.07,548400.0,10.7289,10.7371,10.6717,10.6717,548400.0
2009-07-21 11:30:00,13.07,13.09,13.0,13.01,474000.0,10.6717,10.6881,10.6146,10.6228,474000.0
2009-07-21 12:00:00,13.01,13.02,12.96,12.99,372000.0,10.6228,10.6309,10.5819,10.6064,372000.0
2009-07-21 12:30:00,12.99,13.0,12.95,12.97,446800.0,10.6064,10.6146,10.5738,10.5901,446800.0
2009-07-21 13:00:00,12.97,12.98,12.94,12.95,501200.0,10.5901,10.5983,10.5656,10.5738,501200.0
2009-07-21 13:30:00,12.95,12.96,12.93,12.93,357600.0,10.5738,10.5819,10.5574,10.5574,357600.0
2009-07-21 14:00:00,12.93,12.97,12.93,12.94,548000.0,10.5574,10.5901,10.5574,10.5656,548000.0
2009-07-21 14:30:00,12.94,12.96,12.92,12.94,748800.0,10.5656,10.5819,10.5493,10.5656,748800.0
2009-07-21 15:00:00,12.94,12.99,12.93,12.97,853200.0,10.5656,10.6064,10.5574,10.5901,853200.0
2009-07-21 15:30:00,12.97,13.01,12.93,13.01,2285600.0,10.5901,10.6228,10.5574,10.6228,2285600.0
2009-07-22 09:30:00,12.98,13.11,12.88,13.03,1900000.0,10.5983,10.7044,10.5166,10.6391,1900000.0
2009-07-22 10:00:00,13.04,13.08,12.88,12.9,1594000.0,10.6473,10.6799,10.5166,10.5329,1594000.0
2009-07-22 10:30:00,12.9,12.99,12.89,12.98,1076400.0,10.5329,10.6064,10.5248,10.5983,1076400.0
2009-07-22 11:00:00,12.98,13.02,12.97,13.0,1073200.0,10.5983,10.6309,10.5901,10.6146,1073200.0
2009-07-22 11:30:00,13.0,13.01,12.92,12.95,617200.0,10.6146,10.6228,10.5493,10.5738,617200.0
2009-07-22 12:00:00,12.95,12.95,12.88,12.94,795200.0,10.5738,10.5738,10.5166,10.5656,795200.0
2009-07-22 12:30:00,12.94,12.99,12.93,12.96,856400.0,10.5656,10.6064,10.5574,10.5819,856400.0
2009-07-22 13:00:00,12.96,12.97,12.94,12.94,646800.0,10.5819,10.5901,10.5656,10.5656,646800.0
2009-07-22 13:30:00,12.94,12.96,12.92,12.93,776000.0,10.5656,10.5819,10.5493,10.5574,776000.0
2009-07-22 14:00:00,12.93,12.96,12.9,12.91,818400.0,10.5574,10.5819,10.5329,10.5411,818400.0
2009-07-22 14:30:00,12.91,12.92,12.89,12.9,628800.0,10.5411,10.5493,10.5248,10.5329,628800.0
2009-07-22 15:00:00,12.9,12.92,12.87,12.87,971600.0,10.5329,10.5493,10.5084,10.5084,971600.0
2009-07-22 15:30:00,12.87,12.89,12.86,12.87,1862000.0,10.5084,10.5248,10.5003,10.5084,1862000.0
2009-07-23 09:30:00,12.88,13.0,12.8,12.99,1288800.0,10.5166,10.6146,10.4513,10.6064,1288800.0
2009-07-23 10:00:00,12.99,13.02,12.93,12.93,1204800.0,10.6064,10.6309,10.5574,10.5574,1204800.0
2009-07-23 10:30:00,12.93,12.98,12.92,12.94,1730000.0,10.5574,10.5983,10.5493,10.5656,1730000.0
2009-07-23 11:00:00,12.94,12.99,12.92,12.94,1817600.0,10.5656,10.6064,10.5493,10.5656,1817600.0
2009-07-23 11:30:00,12.94,12.95,12.89,12.9,1146000.0,10.5656,10.5738,10.5248,10.5329,1146000.0
2009-07-23 12:00:00,12.89,12.96,12.89,12.95,844000.0,10.5248,10.5819,10.5248,10.5738,844000.0
2009-07-23 12:30:00,12.95,12.96,12.93,12.95,1396000.0,10.5738,10.5819,10.5574,10.5738,1396000.0
2009-07-23 13:00:00,12.95,12.96,12.92,12.94,935200.0,10.5738,10.5819,10.5493,10.5656,935200.0
2009-07-23 13:30:00,12.94,12.96,12.88,12.88,1368000.0,10.5656,10.5819,10.5166,10.5166,1368000.0
2009-07-23 14:00:00,12.88,12.94,12.88,12.93,771200.0,10.5166,10.5656,10.5166,10.5574,771200.0
2009-07-23 14:30:00,12.93,12.94,12.86,12.86,1295600.0,10.5574,10.5656,10.5003,10.5003,1295600.0
2009-07-23 15:00:00,12.86,12.89,12.83,12.86,2207600.0,10.5003,10.5248,10.4758,10.5003,2207600.0
2009-07-23 15:30:00,12.86,12.86,12.75,12.79,4279600.0,10.5003,10.5003,10.4105,10.4431,4279600.0
2009-07-24 09:30:00,12.78,12.87,12.65,12.67,1367600.0,10.435,10.5084,10.3288,10.3451,1367600.0
2009-07-24 10:00:00,12.67,12.72,12.66,12.71,1570400.0,10.3451,10.386,10.337,10.3778,1570400.0
2009-07-24 10:30:00,12.71,12.77,12.71,12.76,814000.0,10.3778,10.4268,10.3778,10.4186,814000.0
2009-07-24 11:00:00,12.76,12.88,12.72,12.86,1591200.0,10.4186,10.5166,10.386,10.5003,1591200.0
2009-07-24 11:30:00,12.86,12.93,12.77,12.92,1527600.0,10.5003,10.5574,10.4268,10.5493,1527600.0
2009-07-24 12:00:00,12.92,12.95,12.92,12.95,757600.0,10.5493,10.5738,10.5493,10.5738,757600.0
2009-07-24 12:30:00,12.95,12.95,12.9,12.91,674000.0,10.5738,10.5738,10.5329,10.5411,674000.0
2009-07-24 13:00:00,12.9,13.0,12.9,13.0,563200.0,10.5329,10.6146,10.5329,10.6146,563200.0
2009-07-24 13:30:00,13.0,13.04,13.0,13.01,528800.0,10.6146,10.6473,10.6146,10.6228,528800.0
2009-07-24 14:00:00,13.01,13.04,13.0,13.0,701200.0,10.6228,10.6473,10.6146,10.6146,701200.0
2009-07-24 14:30:00,13.0,13.1,13.0,13.1,864400.0,10.6146,10.6962,10.6146,10.6962,864400.0
2009-07-24 15:00:00,13.1,13.11,13.06,13.1,586400.0,10.6962,10.7044,10.6636,10.6962,586400.0
2009-07-24 15:30:00,13.1,13.11,13.02,13.05,2406000.0,10.6962,10.7044,10.6309,10.6554,2406000.0
2009-07-27 09:30:00,13.05,13.05,12.91,12.98,734000.0,10.6554,10.6554,10.5411,10.5983,734000.0
2009-07-27 10:00:00,12.99,13.09,12.99,13.01,631200.0,10.6064,10.6881,10.6064,10.6228,631200.0
2009-07-27 10:30:00,13.02,13.02,12.97,12.98,270000.0,10.6309,10.6309,10.5901,10.5983,270000.0
2009-07-27 11:00:00,12.98,12.99,12.96,12.96,398000.0,10.5983,10.6064,10.5819,10.5819,398000.0
2009-07-27 11:30:00,12.97,13.02,12.96,13.0,374800.0,10.5901,10.6309,10.5819,10.6146,374800.0
2009-07-27 12:00:00,13.0,13.01,12.96,12.99,344800.0,10.6146,10.6228,10.5819,10.6064,344800.0
2009-07-27 12:30:00,12.99,13.01,12.98,12.99,262000.0,10.6064,10.6228,10.5983,10.6064,262000.0
2009-07-27 13:00:00,12.98,13.0,12.96,12.98,249600.0,10.5983,10.6146,10.5819,10.5983,249600.0
2009-07-27 13:30:00,12.97,13.01,12.97,12.99,364000.0,10.5901,10.6228,10.5901,10.6064,364000.0
2009-07-27 14:00:00,12.99,13.05,12.98,13.03,328800.0,10.6064,10.6554,10.5983,10.6391,328800.0
2009-07-27 14:30:00,13.04,13.1,13.02,13.09,337600.0,10.6473,10.6962,10.6309,10.6881,337600.0
2009-07-27 15:00:00,13.1,13.1,13.05,13.08,474000.0,10.6962,10.6962,10.6554,10.6799,474000.0
2009-07-27 15:30:00,13.08,13.1,13.05,13.1,1022800.0,10.6799,10.6962,10.6554,10.6962,1022800.0
2009-07-28 09:30:00,12.99,13.11,12.97,12.99,1178000.0,10.6064,10.7044,10.5901,10.6064,1178000.0
2009-07-28 10:00:00,12.99,12.99,12.86,12.92,770800.0,10.6064,10.6064,10.5003,10.5493,770800.0
2009-07-28 10:30:00,12.92,13.0,12.92,13.0,1031200.0,10.5493,10.6146,10.5493,10.6146,1031200.0
2009-07-28 11:00:00,13.0,13.02,12.94,13.02,570000.0,10.6146,10.6309,10.5656,10.6309,570000.0
2009-07-28 11:30:00,13.02,13.04,12.98,13.03,502400.0,10.6309,10.6473,10.5983,10.6391,502400.0
2009-07-28 12:00:00,13.03,13.06,13.0,13.03,425600.0,10.6391,10.6636,10.6146,10.6391,425600.0
2009-07-28 12:30:00,13.03,13.09,13.03,13.09,541200.0,10.6391,10.6881,10.6391,10.6881,541200.0
2009-07-28 13:00:00,13.09,13.13,13.07,13.12,771600.0,10.6881,10.7207,10.6717,10.7126,771600.0
2009-07-28 13:30:00,13.12,13.13,13.08,13.11,478400.0,10.7126,10.7207,10.6799,10.7044,478400.0
2009-07-28 14:00:00,13.11,13.19,13.09,13.19,654400.0,10.7044,10.7697,10.6881,10.7697,654400.0
2009-07-28 14:30:00,13.19,13.23,13.17,13.2,849600.0,10.7697,10.8024,10.7534,10.7779,849600.0
2009-07-28 15:00:00,13.2,13.24,13.16,13.18,894800.0,10.7779,10.8106,10.7452,10.7616,894800.0
2009-07-28 15:30:00,13.18,13.24,13.15,13.22,1404000.0,10.7616,10.8106,10.7371,10.7942,1404000.0
2009-07-29 09:30:00,13.13,13.38,13.09,13.38,1681600.0,10.7207,10.9249,10.6881,10.9249,1681600.0
2009-07-29 10:00:00,13.38,13.47,13.31,13.38,1446000.0,10.9249,10.9984,10.8677,10.9249,1446000.0
2009-07-29 10:30:00,13.38,13.52,13.38,13.52,1704000.0,10.9249,11.0392,10.9249,11.0392,1704000.0
2009-07-29 11:00:00,13.51,13.58,13.49,13.51,2209200.0,11.031,11.0882,11.0147,11.031,2209200.0
2009-07-29 11:30:00,13.51,13.52,13.49,13.51,1174000.0,11.031,11.0392,11.0147,11.031,1174000.0
2009-07-29 12:00:00,13.51,13.52,13.47,13.5,971200.0,11.031,11.0392,10.9984,11.0228,971200.0
2009-07-29 12:30:00,13.5,13.62,13.5,13.61,825600.0,11.0228,11.1208,11.0228,11.1127,825600.0
2009-07-29 13:00:00,13.61,13.62,13.51,13.51,1027200.0,11.1127,11.1208,11.031,11.031,1027200.0
2009-07-29 13:30:00,13.51,13.54,13.5,13.54,1103600.0,11.031,11.0555,11.0228,11.0555,1103600.0
2009-07-29 14:00:00,13.54,13.59,13.5,13.59,1298000.0,11.0555,11.0963,11.0228,11.0963,1298000.0
2009-07-29 14:30:00,13.6,13.63,13.54,13.55,1445200.0,11.1045,11.129,11.0555,11.0637,1445200.0
2009-07-29 15:00:00,13.55,13.6,13.53,13.59,1682800.0,11.0637,11.1045,11.0473,11.0963,1682800.0
2009-07-29 15:30:00,13.59,13.62,13.56,13.6,2959200.0,11.0963,11.1208,11.0718,11.1045,2959200.0
2009-07-30 09:30:00,13.73,13.88,13.65,13.8,2758400.0,11.2106,11.3331,11.1453,11.2678,2758400.0
2009-07-30 10:00:00,13.79,13.82,13.76,13.82,1439200.0,11.2596,11.2841,11.2351,11.2841,1439200.0
2009-07-30 10:30:00,13.82,13.94,13.79,13.93,1612400.0,11.2841,11.3821,11.2596,11.3739,1612400.0
2009-07-30 11:00:00,13.93,13.96,13.88,13.94,886000.0,11.3739,11.3984,11.3331,11.3821,886000.0
2009-07-30 11:30:00,13.94,13.97,13.91,13.92,908400.0,11.3821,11.4066,11.3576,11.3658,908400.0
2009-07-30 12:00:00,13.92,13.95,13.92,13.93,648000.0,11.3658,11.3903,11.3658,11.3739,648000.0
2009-07-30 12:30:00,13.93,13.96,13.93,13.96,635600.0,11.3739,11.3984,11.3739,11.3984,635600.0
2009-07-30 13:00:00,13.96,14.0,13.95,14.0,1018000.0,11.3984,11.4311,11.3903,11.4311,1018000.0
2009-07-30 13:30:00,14.0,14.04,13.98,14.0,1090000.0,11.4311,11.4638,11.4148,11.4311,1090000.0
2009-07-30 14:00:00,14.0,14.01,14.0,14.0,898400.0,11.4311,11.4393,11.4311,11.4311,898400.0
2009-07-30 14:30:00,14.0,14.06,14.0,14.05,1156400.0,11.4311,11.4801,11.4311,11.4719,1156400.0
2009-07-30 15:00:00,14.05,14.13,14.04,14.13,2302000.0,11.4719,11.5372,11.4638,11.5372,2302000.0
2009-07-30 15:30:00,14.13,14.13,13.99,14.02,3785200.0,11.5372,11.5372,11.4229,11.4474,3785200.0
2009-07-31 09:30:00,13.92,14.24,13.89,14.18,2679600.0,11.3658,11.6271,11.3413,11.5781,2679600.0
2009-07-31 10:00:00,14.18,14.27,14.09,14.19,2388000.0,11.5781,11.6516,11.5046,11.5862,2388000.0
2009-07-31 10:30:00,14.19,14.23,14.11,14.13,1492800.0,11.5862,11.6189,11.5209,11.5372,1492800.0
2009-07-31 11:00:00,14.13,14.17,14.1,14.14,1544800.0,11.5372,11.5699,11.5128,11.5454,1544800.0
2009-07-31 11:30:00,14.14,14.3,14.13,14.29,1288800.0,11.5454,11.6761,11.5372,11.6679,1288800.0
2009-07-31 12:00:00,14.3,14.38,14.29,14.37,1223600.0,11.6761,11.7414,11.6679,11.7332,1223600.0
2009-07-31 12:30:00,14.37,14.44,14.36,14.41,1713200.0,11.7332,11.7904,11.725,11.7659,1713200.0
2009-07-31 13:00:00,14.41,14.41,14.3,14.34,1190800.0,11.7659,11.7659,11.6761,11.7087,1190800.0
2009-07-31 13:30:00,14.34,14.36,14.26,14.28,655200.0,11.7087,11.725,11.6434,11.6597,655200.0
2009-07-31 14:00:00,14.28,14.31,14.26,14.3,887600.0,11.6597,11.6842,11.6434,11.6761,887600.0
2009-07-31 14:30:00,14.3,14.31,14.2,14.2,1590400.0,11.6761,11.6842,11.5944,11.5944,1590400.0
2009-07-31 15:00:00,14.2,14.28,14.19,14.26,974000.0,11.5944,11.6597,11.5862,11.6434,974000.0
2009-07-31 15:30:00,14.26,14.26,14.15,14.16,2338400.0,11.6434,11.6434,11.5536,11.5617,2338400.0
2009-08-03 09:30:00,14.24,14.27,14.11,14.17,1757200.0,11.6271,11.6516,11.5209,11.5699,1757200.0
2009-08-03 10:00:00,14.17,14.27,14.14,14.21,1288800.0,11.5699,11.6516,11.5454,11.6026,1288800.0
2009-08-03 10:30:00,14.21,14.26,14.12,14.13,780000.0,11.6026,11.6434,11.5291,11.5372,780000.0
2009-08-03 11:00:00,14.13,14.15,14.07,14.08,822000.0,11.5372,11.5536,11.4883,11.4964,822000.0
2009-08-03 11:30:00,14.08,14.1,14.06,14.08,450400.0,11.4964,11.5128,11.4801,11.4964,450400.0
2009-08-03 12:00:00,14.08,14.12,14.08,14.11,414800.0,11.4964,11.5291,11.4964,11.5209,414800.0
2009-08-03 12:30:00,14.11,14.13,14.1,14.13,1054400.0,11.5209,11.5372,11.5128,11.5372,1054400.0
2009-08-03 13:00:00,14.13,14.15,14.13,14.14,412400.0,11.5372,11.5536,11.5372,11.5454,412400.0
2009-08-03 13:30:00,14.14,14.15,14.1,14.12,910800.0,11.5454,11.5536,11.5128,11.5291,910800.0
2009-08-03 14:00:00,14.12,14.14,14.12,14.13,974400.0,11.5291,11.5454,11.5291,11.5372,974400.0
2009-08-03 14:30:00,14.13,14.13,14.1,14.11,767600.0,11.5372,11.5372,11.5128,11.5209,767600.0
2009-08-03 15:00:00,14.11,14.19,14.11,14.17,1578400.0,11.5209,11.5862,11.5209,11.5699,1578400.0
2009-08-03 15:30:00,14.17,14.18,14.12,14.15,1757200.0,11.5699,11.5781,11.5291,11.5536,1757200.0
2009-08-04 09:30:00,14.12,14.19,14.07,14.15,1000400.0,11.5291,11.5862,11.4883,11.5536,1000400.0
2009-08-04 10:00:00,14.16,14.16,14.06,14.08,1001600.0,11.5617,11.5617,11.4801,11.4964,1001600.0
2009-08-04 10:30:00,14.07,14.11,14.04,14.1,610400.0,11.4883,11.5209,11.4638,11.5128,610400.0
2009-08-04 11:00:00,14.1,14.11,14.06,14.07,742000.0,11.5128,11.5209,11.4801,11.4883,742000.0
2009-08-04 11:30:00,14.06,14.12,14.05,14.11,1004800.0,11.4801,11.5291,11.4719,11.5209,1004800.0
2009-08-04 12:00:00,14.11,14.2,14.1,14.18,1003600.0,11.5209,11.5944,11.5128,11.5781,1003600.0
2009-08-04 12:30:00,14.18,14.18,14.15,14.18,442800.0,11.5781,11.5781,11.5536,11.5781,442800.0
2009-08-04 13:00:00,14.18,14.2,14.17,14.19,332400.0,11.5781,11.5944,11.5699,11.5862,332400.0
2009-08-04 13:30:00,14.19,14.2,14.13,14.16,306000.0,11.5862,11.5944,11.5372,11.5617,306000.0
2009-08-04 14:00:00,14.16,14.26,14.14,14.22,1125200.0,11.5617,11.6434,11.5454,11.6107,1125200.0
2009-08-04 14:30:00,14.22,14.29,14.22,14.29,690000.0,11.6107,11.6679,11.6107,11.6679,690000.0
2009-08-04 15:00:00,14.29,14.38,14.26,14.36,2282000.0,11.6679,11.7414,11.6434,11.725,2282000.0
2009-08-04 15:30:00,14.36,14.39,14.3,14.37,3102000.0,11.725,11.7495,11.6761,11.7332,3102000.0
2009-08-05 09:30:00,14.38,14.54,14.38,14.43,1614000.0,11.7414,11.872,11.7414,11.7822,1614000.0
2009-08-05 10:00:00,14.43,14.43,14.29,14.37,968800.0,11.7822,11.7822,11.6679,11.7332,968800.0
2009-08-05 10:30:00,14.37,14.4,14.26,14.28,948000.0,11.7332,11.7577,11.6434,11.6597,948000.0
2009-08-05 11:00:00,14.28,14.28,14.2,14.2,614400.0,11.6597,11.6597,11.5944,11.5944,614400.0
2009-08-05 11:30:00,14.2,14.22,14.18,14.2,1001600.0,11.5944,11.6107,11.5781,11.5944,1001600.0
2009-08-05 12:00:00,14.2,14.28,14.19,14.25,756800.0,11.5944,11.6597,11.5862,11.6352,756800.0
2009-08-05 12:30:00,14.25,14.27,14.24,14.25,390800.0,11.6352,11.6516,11.6271,11.6352,390800.0
2009-08-05 13:00:00,14.25,14.27,14.23,14.26,712000.0,11.6352,11.6516,11.6189,11.6434,712000.0
2009-08-05 13:30:00,14.26,14.28,14.24,14.25,720800.0,11.6434,11.6597,11.6271,11.6352,720800.0
2009-08-05 14:00:00,14.25,14.29,14.24,14.28,1714800.0,11.6352,11.6679,11.6271,11.6597,1714800.0
2009-08-05 14:30:00,14.29,14.33,14.28,14.31,1084800.0,11.6679,11.7005,11.6597,11.6842,1084800.0
2009-08-05 15:00:00,14.31,14.32,14.25,14.27,1150800.0,11.6842,11.6924,11.6352,11.6516,1150800.0
2009-08-05 15:30:00,14.26,14.28,14.24,14.26,1550800.0,11.6434,11.6597,11.6271,11.6434,1550800.0
2009-08-06 09:30:00,14.31,14.45,14.22,14.3,1567600.0,11.6842,11.7985,11.6107,11.6761,1567600.0
2009-08-06 10:00:00,14.3,14.34,14.21,14.24,1256000.0,11.6761,11.7087,11.6026,11.6271,1256000.0
2009-08-06 10:30:00,14.24,14.28,14.23,14.24,838000.0,11.6271,11.6597,11.6189,11.6271,838000.0
2009-08-06 11:00:00,14.25,14.31,14.24,14.3,874000.0,11.6352,11.6842,11.6271,11.6761,874000.0
2009-08-06 11:30:00,14.3,14.36,14.29,14.29,598000.0,11.6761,11.725,11.6679,11.6679,598000.0
2009-08-06 12:00:00,14.3,14.3,14.27,14.29,398400.0,11.6761,11.6761,11.6516,11.6679,398400.0
2009-08-06 12:30:00,14.29,14.33,14.28,14.3,443600.0,11.6679,11.7005,11.6597,11.6761,443600.0
2009-08-06 13:00:00,14.3,14.31,14.29,14.3,356800.0,11.6761,11.6842,11.6679,11.6761,356800.0
2009-08-06 13:30:00,14.3,14.32,14.26,14.28,502000.0,11.6761,11.6924,11.6434,11.6597,502000.0
2009-08-06 14:00:00,14.28,14.28,14.22,14.28,554800.0,11.6597,11.6597,11.6107,11.6597,554800.0
2009-08-06 14:30:00,14.27,14.32,14.27,14.31,522800.0,11.6516,11.6924,11.6516,11.6842,522800.0
2009-08-06 15:00:00,14.31,14.41,14.29,14.41,944800.0,11.6842,11.7659,11.6679,11.7659,944800.0
2009-08-06 15:30:00,14.41,14.43,14.35,14.39,2614400.0,11.7659,11.7822,11.7169,11.7495,2614400.0
2009-08-07 09:30:00,14.49,14.51,14.37,14.37,828800.0,11.8312,11.8475,11.7332,11.7332,828800.0
2009-08-07 10:00:00,14.37,14.37,14.28,14.35,675200.0,11.7332,11.7332,11.6597,11.7169,675200.0
2009-08-07 10:30:00,14.35,14.4,14.34,14.38,658000.0,11.7169,11.7577,11.7087,11.7414,658000.0
2009-08-07 11:00:00,14.39,14.43,14.38,14.39,368800.0,11.7495,11.7822,11.7414,11.7495,368800.0
2009-08-07 11:30:00,14.39,14.45,14.38,14.44,409200.0,11.7495,11.7985,11.7414,11.7904,409200.0
2009-08-07 12:00:00,14.44,14.47,14.43,14.46,318400.0,11.7904,11.8149,11.7822,11.8067,318400.0
2009-08-07 12:30:00,14.46,14.54,14.45,14.5,893600.0,11.8067,11.872,11.7985,11.8394,893600.0
2009-08-07 13:00:00,14.5,14.53,14.49,14.51,1021600.0,11.8394,11.8638,11.8312,11.8475,1021600.0
2009-08-07 13:30:00,14.52,14.52,14.49,14.5,1106000.0,11.8557,11.8557,11.8312,11.8394,1106000.0
2009-08-07 14:00:00,14.5,14.53,14.5,14.53,1033200.0,11.8394,11.8638,11.8394,11.8638,1033200.0
2009-08-07 14:30:00,14.53,14.54,14.49,14.5,890800.0,11.8638,11.872,11.8312,11.8394,890800.0
2009-08-07 15:00:00,14.5,14.52,14.48,14.5,948800.0,11.8394,11.8557,11.823,11.8394,948800.0
2009-08-07 15:30:00,14.5,14.57,14.49,14.52,1745600.0,11.8394,11.8965,11.8312,11.8557,1745600.0
2009-08-10 09:30:00,14.47,14.47,14.35,14.38,623600.0,11.8149,11.8149,11.7169,11.7414,623600.0
2009-08-10 10:00:00,14.38,14.38,14.32,14.34,654400.0,11.7414,11.7414,11.6924,11.7087,654400.0
2009-08-10 10:30:00,14.34,14.36,14.31,14.32,592800.0,11.7087,11.725,11.6842,11.6924,592800.0
2009-08-10 11:00:00,14.33,14.35,14.31,14.31,528400.0,11.7005,11.7169,11.6842,11.6842,528400.0
2009-08-10 11:30:00,14.31,14.37,14.3,14.35,505600.0,11.6842,11.7332,11.6761,11.7169,505600.0
2009-08-10 12:00:00,14.35,14.36,14.31,14.32,299200.0,11.7169,11.725,11.6842,11.6924,299200.0
2009-08-10 12:30:00,14.32,14.34,14.3,14.33,310800.0,11.6924,11.7087,11.6761,11.7005,310800.0
2009-08-10 13:00:00,14.34,14.34,14.26,14.27,606800.0,11.7087,11.7087,11.6434,11.6516,606800.0
2009-08-10 13:30:00,14.27,14.34,14.27,14.31,325600.0,11.6516,11.7087,11.6516,11.6842,325600.0
2009-08-10 14:00:00,14.31,14.31,14.21,14.22,610800.0,11.6842,11.6842,11.6026,11.6107,610800.0
2009-08-10 14:30:00,14.22,14.23,14.19,14.2,771200.0,11.6107,11.6189,11.5862,11.5944,771200.0
2009-08-10 15:00:00,14.2,14.24,14.18,14.23,985200.0,11.5944,11.6271,11.5781,11.6189,985200.0
2009-08-10 15:30:00,14.23,14.28,14.21,14.28,1762000.0,11.6189,11.6597,11.6026,11.6597,1762000.0
2009-08-11 09:30:00,14.23,14.25,14.14,14.25,820400.0,11.6189,11.6352,11.5454,11.6352,820400.0
2009-08-11 10:00:00,14.25,14.25,14.16,14.16,530800.0,11.6352,11.6352,11.5617,11.5617,530800.0
2009-08-11 10:30:00,14.16,14.21,14.11,14.11,772400.0,11.5617,11.6026,11.5209,11.5209,772400.0
2009-08-11 11:00:00,14.11,14.12,14.05,14.07,957600.0,11.5209,11.5291,11.4719,11.4883,957600.0
2009-08-11 11:30:00,14.06,14.08,14.01,14.06,576400.0,11.4801,11.4964,11.4393,11.4801,576400.0
2009-08-11 12:00:00,14.07,14.11,14.06,14.1,300000.0,11.4883,11.5209,11.4801,11.5128,300000.0
2009-08-11 12:30:00,14.1,14.12,14.09,14.11,190000.0,11.5128,11.5291,11.5046,11.5209,190000.0
2009-08-11 13:00:00,14.12,14.14,14.07,14.07,290400.0,11.5291,11.5454,11.4883,11.4883,290400.0
2009-08-11 13:30:00,14.08,14.15,14.08,14.15,211600.0,11.4964,11.5536,11.4964,11.5536,211600.0
2009-08-11 14:00:00,14.15,14.18,14.14,14.17,312400.0,11.5536,11.5781,11.5454,11.5699,312400.0
2009-08-11 14:30:00,14.16,14.22,14.15,14.22,320000.0,11.5617,11.6107,11.5536,11.6107,320000.0
2009-08-11 15:00:00,14.22,14.26,14.21,14.25,335200.0,11.6107,11.6434,11.6026,11.6352,335200.0
2009-08-11 15:30:00,14.25,14.27,14.19,14.19,1060800.0,11.6352,11.6516,11.5862,11.5862,1060800.0
2009-08-12 09:30:00,14.15,14.26,14.11,14.26,874400.0,11.5536,11.6434,11.5209,11.6434,874400.0
2009-08-12 10:00:00,14.26,14.43,14.26,14.42,875600.0,11.6434,11.7822,11.6434,11.774,875600.0
2009-08-12 10:30:00,14.42,14.47,14.37,14.4,1113200.0,11.774,11.8149,11.7332,11.7577,1113200.0
2009-08-12 11:00:00,14.4,14.4,14.3,14.3,659200.0,11.7577,11.7577,11.6761,11.6761,659200.0
2009-08-12 11:30:00,14.31,14.31,14.26,14.27,544000.0,11.6842,11.6842,11.6434,11.6516,544000.0
2009-08-12 12:00:00,14.28,14.3,14.24,14.27,376800.0,11.6597,11.6761,11.6271,11.6516,376800.0
2009-08-12 12:30:00,14.28,14.28,14.24,14.24,418800.0,11.6597,11.6597,11.6271,11.6271,418800.0
2009-08-12 13:00:00,14.24,14.31,14.22,14.29,829200.0,11.6271,11.6842,11.6107,11.6679,829200.0
2009-08-12 13:30:00,14.29,14.3,14.26,14.29,409200.0,11.6679,11.6761,11.6434,11.6679,409200.0
2009-08-12 14:00:00,14.29,14.41,14.29,14.3,720800.0,11.6679,11.7659,11.6679,11.6761,720800.0
2009-08-12 14:30:00,14.3,14.38,14.24,14.38,738000.0,11.6761,11.7414,11.6271,11.7414,738000.0
2009-08-12 15:00:00,14.38,14.44,14.38,14.43,1414400.0,11.7414,11.7904,11.7414,11.7822,1414400.0
2009-08-12 15:30:00,14.43,14.44,14.36,14.38,2506800.0,11.7822,11.7904,11.725,11.7414,2506800.0
2009-08-13 09:30:00,14.35,14.4,14.27,14.29,992400.0,11.7169,11.7577,11.6516,11.6679,992400.0
2009-08-13 10:00:00,14.28,14.38,14.24,14.37,676400.0,11.6597,11.7414,11.6271,11.7332,676400.0
2009-08-13 10:30:00,14.37,14.44,14.35,14.43,513600.0,11.7332,11.7904,11.7169,11.7822,513600.0
2009-08-13 11:00:00,14.43,14.44,14.37,14.38,371600.0,11.7822,11.7904,11.7332,11.7414,371600.0
2009-08-13 11:30:00,14.38,14.39,14.34,14.35,403600.0,11.7414,11.7495,11.7087,11.7169,403600.0
2009-08-13 12:00:00,14.35,14.43,14.35,14.43,401600.0,11.7169,11.7822,11.7169,11.7822,401600.0
2009-08-13 12:30:00,14.42,14.43,14.39,14.41,365200.0,11.774,11.7822,11.7495,11.7659,365200.0
2009-08-13 13:00:00,14.42,14.45,14.38,14.39,628400.0,11.774,11.7985,11.7414,11.7495,628400.0
2009-08-13 13:30:00,14.4,14.44,14.37,14.4,562000.0,11.7577,11.7904,11.7332,11.7577,562000.0
2009-08-13 14:00:00,14.4,14.4,14.31,14.33,549600.0,11.7577,11.7577,11.6842,11.7005,549600.0
2009-08-13 14:30:00,14.33,14.4,14.33,14.37,400000.0,11.7005,11.7577,11.7005,11.7332,400000.0
2009-08-13 15:00:00,14.37,14.45,14.37,14.44,894000.0,11.7332,11.7985,11.7332,11.7904,894000.0
2009-08-13 15:30:00,14.44,14.46,14.41,14.45,1275600.0,11.7904,11.8067,11.7659,11.7985,1275600.0
2009-08-14 09:30:00,14.42,14.5,14.31,14.31,722400.0,11.774,11.8394,11.6842,11.6842,722400.0
2009-08-14 10:00:00,14.31,14.33,14.18,14.21,701200.0,11.6842,11.7005,11.5781,11.6026,701200.0
2009-08-14 10:30:00,14.2,14.21,14.15,14.18,509600.0,11.5944,11.6026,11.5536,11.5781,509600.0
2009-08-14 11:00:00,14.18,14.18,14.11,14.12,556800.0,11.5781,11.5781,11.5209,11.5291,556800.0
2009-08-14 11:30:00,14.11,14.16,14.09,14.15,342800.0,11.5209,11.5617,11.5046,11.5536,342800.0
2009-08-14 12:00:00,14.15,14.16,14.1,14.11,370000.0,11.5536,11.5617,11.5128,11.5209,370000.0
2009-08-14 12:30:00,14.1,14.12,14.08,14.11,462800.0,11.5128,11.5291,11.4964,11.5209,462800.0
2009-08-14 13:00:00,14.11,14.13,14.09,14.09,370800.0,11.5209,11.5372,11.5046,11.5046,370800.0
2009-08-14 13:30:00,14.09,14.12,14.08,14.11,279200.0,11.5046,11.5291,11.4964,11.5209,279200.0
2009-08-14 14:00:00,14.11,14.13,14.1,14.12,336400.0,11.5209,11.5372,11.5128,11.5291,336400.0
2009-08-14 14:30:00,14.12,14.14,14.11,14.13,1082000.0,11.5291,11.5454,11.5209,11.5372,1082000.0
2009-08-14 15:00:00,14.13,14.14,14.12,14.12,876000.0,11.5372,11.5454,11.5291,11.5291,876000.0
2009-08-14 15:30:00,14.12,14.21,14.12,14.21,1843600.0,11.5291,11.6026,11.5291,11.6026,1843600.0
2009-08-17 09:30:00,14.02,14.12,13.79,13.9,1311600.0,11.4474,11.5291,11.2596,11.3494,1311600.0
2009-08-17 10:00:00,13.9,13.91,13.83,13.88,642400.0,11.3494,11.3576,11.2923,11.3331,642400.0
2009-08-17 10:30:00,13.88,13.99,13.87,13.97,666800.0,11.3331,11.4229,11.325,11.4066,666800.0
2009-08-17 11:00:00,13.97,14.01,13.94,14.0,541200.0,11.4066,11.4393,11.3821,11.4311,541200.0
2009-08-17 11:30:00,14.0,14.08,13.98,14.07,524800.0,11.4311,11.4964,11.4148,11.4883,524800.0
2009-08-17 12:00:00,14.06,14.07,14.01,14.02,450000.0,11.4801,11.4883,11.4393,11.4474,450000.0
2009-08-17 12:30:00,14.03,14.03,13.97,13.98,515600.0,11.4556,11.4556,11.4066,11.4148,515600.0
2009-08-17 13:00:00,13.97,13.98,13.91,13.91,386400.0,11.4066,11.4148,11.3576,11.3576,386400.0
2009-08-17 13:30:00,13.91,13.93,13.87,13.93,353600.0,11.3576,11.3739,11.325,11.3739,353600.0
2009-08-17 14:00:00,13.93,13.93,13.87,13.89,423200.0,11.3739,11.3739,11.325,11.3413,423200.0
2009-08-17 14:30:00,13.89,13.91,13.86,13.87,325600.0,11.3413,11.3576,11.3168,11.325,325600.0
2009-08-17 15:00:00,13.87,13.92,13.86,13.9,903600.0,11.325,11.3658,11.3168,11.3494,903600.0
2009-08-17 15:30:00,13.9,13.92,13.86,13.86,2474400.0,11.3494,11.3658,11.3168,11.3168,2474400.0
2009-08-18 09:30:00,13.88,13.96,13.86,13.87,483200.0,11.3331,11.3984,11.3168,11.325,483200.0
2009-08-18 10:00:00,13.87,13.96,13.85,13.86,878400.0,11.325,11.3984,11.3086,11.3168,878400.0
2009-08-18 10:30:00,13.85,13.87,13.81,13.82,948800.0,11.3086,11.325,11.276,11.2841,948800.0
2009-08-18 11:00:00,13.82,13.86,13.8,13.84,945200.0,11.2841,11.3168,11.2678,11.3005,945200.0
2009-08-18 11:30:00,13.84,13.88,13.83,13.87,767600.0,11.3005,11.3331,11.2923,11.325,767600.0
2009-08-18 12:00:00,13.87,13.88,13.82,13.87,688000.0,11.325,11.3331,11.2841,11.325,688000.0
2009-08-18 12:30:00,13.87,13.9,13.85,13.87,1259600.0,11.325,11.3494,11.3086,11.325,1259600.0
2009-08-18 13:00:00,13.87,13.89,13.86,13.87,416000.0,11.325,11.3413,11.3168,11.325,416000.0
2009-08-18 13:30:00,13.87,13.88,13.86,13.88,569600.0,11.325,11.3331,11.3168,11.3331,569600.0
2009-08-18 14:00:00,13.88,13.89,13.87,13.88,546800.0,11.3331,11.3413,11.325,11.3331,546800.0
2009-08-18 14:30:00,13.88,13.89,13.86,13.87,852000.0,11.3331,11.3413,11.3168,11.325,852000.0
2009-08-18 15:00:00,13.88,13.92,13.86,13.87,1342000.0,11.3331,11.3658,11.3168,11.325,1342000.0
2009-08-18 15:30:00,13.87,13.93,13.87,13.9,2485200.0,11.325,11.3739,11.325,11.3494,2485200.0
2009-08-19 09:30:00,13.77,13.89,13.77,13.82,1182400.0,11.2433,11.3413,11.2433,11.2841,1182400.0
2009-08-19 10:00:00,13.83,13.9,13.82,13.88,577200.0,11.2923,11.3494,11.2841,11.3331,577200.0
2009-08-19 10:30:00,13.89,13.93,13.84,13.89,495200.0,11.3413,11.3739,11.3005,11.3413,495200.0
2009-08-19 11:00:00,13.89,13.95,13.88,13.95,459600.0,11.3413,11.3903,11.3331,11.3903,459600.0
2009-08-19 11:30:00,13.95,13.99,13.9,13.98,402400.0,11.3903,11.4229,11.3494,11.4148,402400.0
2009-08-19 12:00:00,13.99,14.12,13.98,14.1,764800.0,11.4229,11.5291,11.4148,11.5128,764800.0
2009-08-19 12:30:00,14.1,14.14,14.09,14.13,540400.0,11.5128,11.5454,11.5046,11.5372,540400.0
2009-08-19 13:00:00,14.13,14.19,14.11,14.17,736400.0,11.5372,11.5862,11.5209,11.5699,736400.0
2009-08-19 13:30:00,14.17,14.2,14.15,14.18,526000.0,11.5699,11.5944,11.5536,11.5781,526000.0
2009-08-19 14:00:00,14.18,14.19,14.15,14.16,562400.0,11.5781,11.5862,11.5536,11.5617,562400.0
2009-08-19 14:30:00,14.16,14.22,14.14,14.22,565200.0,11.5617,11.6107,11.5454,11.6107,565200.0
2009-08-19 15:00:00,14.22,14.22,14.16,14.2,1266800.0,11.6107,11.6107,11.5617,11.5944,1266800.0
2009-08-19 15:30:00,14.2,14.23,14.19,14.19,2580400.0,11.5944,11.6189,11.5862,11.5862,2580400.0
2009-08-20 09:30:00,14.2,14.28,14.05,14.28,1353600.0,11.5944,11.6597,11.4719,11.6597,1353600.0
2009-08-20 10:00:00,14.28,14.29,14.15,14.17,606400.0,11.6597,11.6679,11.5536,11.5699,606400.0
2009-08-20 10:30:00,14.18,14.2,14.12,14.19,654000.0,11.5781,11.5944,11.5291,11.5862,654000.0
2009-08-20 11:00:00,14.19,14.23,14.16,14.22,775200.0,11.5862,11.6189,11.5617,11.6107,775200.0
2009-08-20 11:30:00,14.22,14.25,14.2,14.23,1276800.0,11.6107,11.6352,11.5944,11.6189,1276800.0
2009-08-20 12:00:00,14.24,14.25,14.2,14.22,388000.0,11.6271,11.6352,11.5944,11.6107,388000.0
2009-08-20 12:30:00,14.21,14.25,14.21,14.24,480800.0,11.6026,11.6352,11.6026,11.6271,480800.0
2009-08-20 13:00:00,14.24,14.26,14.22,14.24,422800.0,11.6271,11.6434,11.6107,11.6271,422800.0
2009-08-20 13:30:00,14.25,14.25,14.2,14.21,657200.0,11.6352,11.6352,11.5944,11.6026,657200.0
2009-08-20 14:00:00,14.2,14.22,14.2,14.22,514400.0,11.5944,11.6107,11.5944,11.6107,514400.0
2009-08-20 14:30:00,14.22,14.23,14.2,14.21,554000.0,11.6107,11.6189,11.5944,11.6026,554000.0
2009-08-20 15:00:00,14.22,14.24,14.2,14.24,639200.0,11.6107,11.6271,11.5944,11.6271,639200.0
2009-08-20 15:30:00,14.24,14.26,14.23,14.25,2454000.0,11.6271,11.6434,11.6189,11.6352,2454000.0
2009-08-21 09:30:00,14.0,14.13,13.92,13.98,3470800.0,11.4311,11.5372,11.3658,11.4148,3470800.0
2009-08-21 10:00:00,13.99,14.04,13.9,13.9,2152000.0,11.4229,11.4638,11.3494,11.3494,2152000.0
2009-08-21 10:30:00,13.9,14.0,13.88,14.0,1863600.0,11.3494,11.4311,11.3331,11.4311,1863600.0
2009-08-21 11:00:00,14.0,14.0,13.97,14.0,884800.0,11.4311,11.4311,11.4066,11.4311,884800.0
2009-08-21 11:30:00,14.0,14.06,13.99,14.05,2447600.0,11.4311,11.4801,11.4229,11.4719,2447600.0
2009-08-21 12:00:00,14.05,14.05,13.9,13.9,1058400.0,11.4719,11.4719,11.3494,11.3494,1058400.0
2009-08-21 12:30:00,13.9,13.94,13.88,13.88,872000.0,11.3494,11.3821,11.3331,11.3331,872000.0
2009-08-21 13:00:00,13.88,13.89,13.84,13.84,769200.0,11.3331,11.3413,11.3005,11.3005,769200.0
2009-08-21 13:30:00,13.85,13.85,13.81,13.83,964800.0,11.3086,11.3086,11.276,11.2923,964800.0
2009-08-21 14:00:00,13.82,13.86,13.81,13.86,1282000.0,11.2841,11.3168,11.276,11.3168,1282000.0
2009-08-21 14:30:00,13.85,13.88,13.84,13.85,653600.0,11.3086,11.3331,11.3005,11.3086,653600.0
2009-08-21 15:00:00,13.85,13.91,13.85,13.88,1299200.0,11.3086,11.3576,11.3086,11.3331,1299200.0
2009-08-21 15:30:00,13.88,13.92,13.88,13.9,3702000.0,11.3331,11.3658,11.3331,11.3494,3702000.0
2009-08-24 09:30:00,13.93,14.06,13.89,14.0,1763600.0,11.3739,11.4801,11.3413,11.4311,1763600.0
2009-08-24 10:00:00,14.01,14.06,13.99,14.01,529200.0,11.4393,11.4801,11.4229,11.4393,529200.0
2009-08-24 10:30:00,14.01,14.03,13.99,14.01,954800.0,11.4393,11.4556,11.4229,11.4393,954800.0
2009-08-24 11:00:00,14.02,14.05,14.0,14.02,609600.0,11.4474,11.4719,11.4311,11.4474,609600.0
2009-08-24 11:30:00,14.01,14.03,14.0,14.02,513200.0,11.4393,11.4556,11.4311,11.4474,513200.0
2009-08-24 12:00:00,14.02,14.03,14.01,14.01,392000.0,11.4474,11.4556,11.4393,11.4393,392000.0
2009-08-24 12:30:00,14.01,14.03,14.0,14.0,462400.0,11.4393,11.4556,11.4311,11.4311,462400.0
2009-08-24 13:00:00,14.0,14.01,13.95,13.99,772000.0,11.4311,11.4393,11.3903,11.4229,772000.0
2009-08-24 13:30:00,13.99,14.04,13.99,14.03,692000.0,11.4229,11.4638,11.4229,11.4556,692000.0
2009-08-24 14:00:00,14.03,14.05,14.0,14.04,713200.0,11.4556,11.4719,11.4311,11.4638,713200.0
2009-08-24 14:30:00,14.03,14.05,14.0,14.01,1876800.0,11.4556,11.4719,11.4311,11.4393,1876800.0
2009-08-24 15:00:00,14.01,14.03,13.98,14.01,1399600.0,11.4393,11.4556,11.4148,11.4393,1399600.0
2009-08-24 15:30:00,14.01,14.02,13.96,14.0,2411200.0,11.4393,11.4474,11.3984,11.4311,2411200.0
2009-08-25 09:30:00,14.07,14.12,13.97,14.0,1395200.0,11.4883,11.5291,11.4066,11.4311,1395200.0
2009-08-25 10:00:00,14.0,14.04,13.94,13.99,2377600.0,11.4311,11.4638,11.3821,11.4229,2377600.0
2009-08-25 10:30:00,13.99,14.0,13.9,13.95,1468800.0,11.4229,11.4311,11.3494,11.3903,1468800.0
2009-08-25 11:00:00,13.95,14.01,13.93,14.0,1278800.0,11.3903,11.4393,11.3739,11.4311,1278800.0
2009-08-25 11:30:00,14.0,14.01,13.98,14.0,817600.0,11.4311,11.4393,11.4148,11.4311,817600.0
2009-08-25 12:00:00,14.0,14.0,13.97,13.99,876000.0,11.4311,11.4311,11.4066,11.4229,876000.0
2009-08-25 12:30:00,13.99,13.99,13.91,13.94,971200.0,11.4229,11.4229,11.3576,11.3821,971200.0
2009-08-25 13:00:00,13.94,13.95,13.9,13.93,971600.0,11.3821,11.3903,11.3494,11.3739,971600.0
2009-08-25 13:30:00,13.93,13.95,13.9,13.94,624000.0,11.3739,11.3903,11.3494,11.3821,624000.0
2009-08-25 14:00:00,13.94,13.95,13.91,13.94,920400.0,11.3821,11.3903,11.3576,11.3821,920400.0
2009-08-25 14:30:00,13.94,13.94,13.86,13.86,1218800.0,11.3821,11.3821,11.3168,11.3168,1218800.0
2009-08-25 15:00:00,13.86,13.88,13.79,13.81,1572400.0,11.3168,11.3331,11.2596,11.276,1572400.0
2009-08-25 15:30:00,13.81,13.84,13.78,13.79,2956400.0,11.276,11.3005,11.2515,11.2596,2956400.0
2009-08-26 09:30:00,13.82,13.85,13.73,13.85,2002800.0,11.2841,11.3086,11.2106,11.3086,2002800.0
2009-08-26 10:00:00,13.84,14.0,13.84,13.9,2046400.0,11.3005,11.4311,11.3005,11.3494,2046400.0
2009-08-26 10:30:00,13.9,13.91,13.84,13.89,1073200.0,11.3494,11.3576,11.3005,11.3413,1073200.0
2009-08-26 11:00:00,13.89,13.9,13.84,13.86,730800.0,11.3413,11.3494,11.3005,11.3168,730800.0
2009-08-26 11:30:00,13.86,13.9,13.85,13.86,525600.0,11.3168,11.3494,11.3086,11.3168,525600.0
2009-08-26 12:00:00,13.87,13.91,13.86,13.89,384400.0,11.325,11.3576,11.3168,11.3413,384400.0
2009-08-26 12:30:00,13.89,13.89,13.87,13.87,309200.0,11.3413,11.3413,11.325,11.325,309200.0
2009-08-26 13:00:00,13.87,13.9,13.85,13.89,519200.0,11.325,11.3494,11.3086,11.3413,519200.0
2009-08-26 13:30:00,13.89,13.92,13.88,13.92,383600.0,11.3413,11.3658,11.3331,11.3658,383600.0
2009-08-26 14:00:00,13.93,13.93,13.88,13.89,532000.0,11.3739,11.3739,11.3331,11.3413,532000.0
2009-08-26 14:30:00,13.89,13.9,13.86,13.86,706800.0,11.3413,11.3494,11.3168,11.3168,706800.0
2009-08-26 15:00:00,13.86,13.89,13.84,13.87,1003600.0,11.3168,11.3413,11.3005,11.325,1003600.0
2009-08-26 15:30:00,13.87,13.88,13.85,13.86,2455200.0,11.325,11.3331,11.3086,11.3168,2455200.0
2009-08-27 09:30:00,13.88,13.94,13.74,13.75,692000.0,11.3331,11.3821,11.2188,11.227,692000.0
2009-08-27 10:00:00,13.74,13.9,13.7,13.89,1190400.0,11.2188,11.3494,11.1861,11.3413,1190400.0
2009-08-27 10:30:00,13.89,13.89,13.87,13.88,1084000.0,11.3413,11.3413,11.325,11.3331,1084000.0
2009-08-27 11:00:00,13.87,13.92,13.82,13.91,965600.0,11.325,11.3658,11.2841,11.3576,965600.0
2009-08-27 11:30:00,13.91,13.97,13.89,13.96,423200.0,11.3576,11.4066,11.3413,11.3984,423200.0
2009-08-27 12:00:00,13.96,14.0,13.94,14.0,1373200.0,11.3984,11.4311,11.3821,11.4311,1373200.0
2009-08-27 12:30:00,14.0,14.0,13.95,13.99,784400.0,11.4311,11.4311,11.3903,11.4229,784400.0
2009-08-27 13:00:00,13.99,14.0,13.96,14.0,1339200.0,11.4229,11.4311,11.3984,11.4311,1339200.0
2009-08-27 13:30:00,14.0,14.09,13.99,14.09,1005600.0,11.4311,11.5046,11.4229,11.5046,1005600.0
2009-08-27 14:00:00,14.09,14.17,14.09,14.14,1585600.0,11.5046,11.5699,11.5046,11.5454,1585600.0
2009-08-27 14:30:00,14.14,14.24,14.14,14.23,945600.0,11.5454,11.6271,11.5454,11.6189,945600.0
2009-08-27 15:00:00,14.24,14.28,14.19,14.19,2231600.0,11.6271,11.6597,11.5862,11.5862,2231600.0
2009-08-27 15:30:00,14.19,14.22,14.17,14.21,3899600.0,11.5862,11.6107,11.5699,11.6026,3899600.0
2009-08-28 09:30:00,14.26,14.35,14.04,14.05,1267200.0,11.6434,11.7169,11.4638,11.4719,1267200.0
2009-08-28 10:00:00,14.05,14.1,13.99,14.0,979200.0,11.4719,11.5128,11.4229,11.4311,979200.0
2009-08-28 10:30:00,14.0,14.03,13.96,13.98,620800.0,11.4311,11.4556,11.3984,11.4148,620800.0
2009-08-28 11:00:00,13.98,14.05,13.95,14.05,469600.0,11.4148,11.4719,11.3903,11.4719,469600.0
2009-08-28 11:30:00,14.05,14.09,14.03,14.04,381600.0,11.4719,11.5046,11.4556,11.4638,381600.0
2009-08-28 12:00:00,14.04,14.05,13.98,13.99,405200.0,11.4638,11.4719,11.4148,11.4229,405200.0
2009-08-28 12:30:00,13.98,14.02,13.98,14.0,423200.0,11.4148,11.4474,11.4148,11.4311,423200.0
2009-08-28 13:00:00,14.0,14.02,13.96,13.97,396000.0,11.4311,11.4474,11.3984,11.4066,396000.0
2009-08-28 13:30:00,13.97,14.0,13.97,13.98,313600.0,11.4066,11.4311,11.4066,11.4148,313600.0
2009-08-28 14:00:00,13.98,14.03,13.95,14.03,438800.0,11.4148,11.4556,11.3903,11.4556,438800.0
2009-08-28 14:30:00,14.03,14.06,14.0,14.05,460000.0,11.4556,11.4801,11.4311,11.4719,460000.0
2009-08-28 15:00:00,14.05,14.1,14.03,14.09,425600.0,11.4719,11.5128,11.4556,11.5046,425600.0
2009-08-28 15:30:00,14.09,14.09,14.02,14.06,1177200.0,11.5046,11.5046,11.4474,11.4801,1177200.0
2009-08-31 09:30:00,13.98,14.0,13.82,13.87,520400.0,11.4148,11.4311,11.2841,11.325,520400.0
2009-08-31 10:00:00,13.86,13.88,13.79,13.83,522800.0,11.3168,11.3331,11.2596,11.2923,522800.0
2009-08-31 10:30:00,13.82,13.92,13.8,13.9,512000.0,11.2841,11.3658,11.2678,11.3494,512000.0
2009-08-31 11:00:00,13.9,13.95,13.88,13.9,399600.0,11.3494,11.3903,11.3331,11.3494,399600.0
2009-08-31 11:30:00,13.9,13.94,13.86,13.89,308400.0,11.3494,11.3821,11.3168,11.3413,308400.0
2009-08-31 12:00:00,13.88,13.89,13.84,13.84,358800.0,11.3331,11.3413,11.3005,11.3005,358800.0
2009-08-31 12:30:00,13.84,13.87,13.82,13.85,295600.0,11.3005,11.325,11.2841,11.3086,295600.0
2009-08-31 13:00:00,13.85,13.87,13.82,13.85,462000.0,11.3086,11.325,11.2841,11.3086,462000.0
2009-08-31 13:30:00,13.85,13.85,13.81,13.82,340400.0,11.3086,11.3086,11.276,11.2841,340400.0
2009-08-31 14:00:00,13.82,13.87,13.82,13.85,328000.0,11.2841,11.325,11.2841,11.3086,328000.0
2009-08-31 14:30:00,13.85,13.88,13.83,13.87,286800.0,11.3086,11.3331,11.2923,11.325,286800.0
2009-08-31 15:00:00,13.86,13.88,13.84,13.86,625200.0,11.3168,11.3331,11.3005,11.3168,625200.0
2009-08-31 15:30:00,13.87,13.87,13.84,13.86,1340000.0,11.325,11.325,11.3005,11.3168,1340000.0
2009-09-01 09:30:00,13.72,13.85,13.62,13.84,1707600.0,11.2025,11.3086,11.1208,11.3005,1707600.0
2009-09-01 10:00:00,13.84,13.88,13.75,13.8,1800000.0,11.3005,11.3331,11.227,11.2678,1800000.0
2009-09-01 10:30:00,13.81,13.82,13.75,13.76,1996400.0,11.276,11.2841,11.227,11.2351,1996400.0
2009-09-01 11:00:00,13.76,13.77,13.65,13.65,1333200.0,11.2351,11.2433,11.1453,11.1453,1333200.0
2009-09-01 11:30:00,13.66,13.68,13.6,13.62,1167600.0,11.1535,11.1698,11.1045,11.1208,1167600.0
2009-09-01 12:00:00,13.62,13.63,13.53,13.57,756000.0,11.1208,11.129,11.0473,11.08,756000.0
2009-09-01 12:30:00,13.57,13.68,13.55,13.68,1284800.0,11.08,11.1698,11.0637,11.1698,1284800.0
2009-09-01 13:00:00,13.68,13.69,13.62,13.63,940400.0,11.1698,11.178,11.1208,11.129,940400.0
2009-09-01 13:30:00,13.64,13.68,13.62,13.65,900400.0,11.1372,11.1698,11.1208,11.1453,900400.0
2009-09-01 14:00:00,13.65,13.66,13.61,13.62,788400.0,11.1453,11.1535,11.1127,11.1208,788400.0
2009-09-01 14:30:00,13.62,13.64,13.58,13.63,1093600.0,11.1208,11.1372,11.0882,11.129,1093600.0
2009-09-01 15:00:00,13.63,13.63,13.6,13.6,1575600.0,11.129,11.129,11.1045,11.1045,1575600.0
2009-09-01 15:30:00,13.61,13.63,13.55,13.58,3187200.0,11.1127,11.129,11.0637,11.0882,3187200.0
2009-09-02 09:30:00,13.53,13.58,13.44,13.44,1388400.0,11.0473,11.0882,10.9739,10.9739,1388400.0
2009-09-02 10:00:00,13.44,13.49,13.34,13.35,1636400.0,10.9739,11.0147,10.8922,10.9004,1636400.0
2009-09-02 10:30:00,13.36,13.47,13.32,13.45,1404400.0,10.9085,10.9984,10.8759,10.982,1404400.0
2009-09-02 11:00:00,13.45,13.48,13.44,13.47,732000.0,10.982,11.0065,10.9739,10.9984,732000.0
2009-09-02 11:30:00,13.47,13.49,13.44,13.45,691600.0,10.9984,11.0147,10.9739,10.982,691600.0
2009-09-02 12:00:00,13.45,13.48,13.43,13.47,693600.0,10.982,11.0065,10.9657,10.9984,693600.0
2009-09-02 12:30:00,13.47,13.48,13.44,13.46,563600.0,10.9984,11.0065,10.9739,10.9902,563600.0
2009-09-02 13:00:00,13.46,13.46,13.41,13.45,865200.0,10.9902,10.9902,10.9494,10.982,865200.0
2009-09-02 13:30:00,13.45,13.46,13.43,13.44,414800.0,10.982,10.9902,10.9657,10.9739,414800.0
2009-09-02 14:00:00,13.44,13.45,13.44,13.45,451200.0,10.9739,10.982,10.9739,10.982,451200.0
2009-09-02 14:30:00,13.45,13.45,13.41,13.41,658800.0,10.982,10.982,10.9494,10.9494,658800.0
2009-09-02 15:00:00,13.41,13.42,13.33,13.33,1861600.0,10.9494,10.9575,10.884,10.884,1861600.0
2009-09-02 15:30:00,13.33,13.38,13.31,13.32,4543200.0,10.884,10.9249,10.8677,10.8759,4543200.0
2009-09-03 09:30:00,13.37,13.47,13.33,13.43,1766800.0,10.9675,11.0495,10.9347,11.0167,1766800.0
2009-09-03 10:00:00,13.42,13.46,13.34,13.41,1094800.0,11.0085,11.0413,10.9429,11.0003,1094800.0
2009-09-03 10:30:00,13.4,13.41,13.36,13.39,646000.0,10.9921,11.0003,10.9593,10.9839,646000.0
2009-09-03 11:00:00,13.4,13.45,13.39,13.42,717200.0,10.9921,11.0331,10.9839,11.0085,717200.0
2009-09-03 11:30:00,13.43,13.43,13.36,13.39,623600.0,11.0167,11.0167,10.9593,10.9839,623600.0
2009-09-03 12:00:00,13.39,13.43,13.38,13.41,881200.0,10.9839,11.0167,10.9757,11.0003,881200.0
2009-09-03 12:30:00,13.41,13.42,13.39,13.4,488400.0,11.0003,11.0085,10.9839,10.9921,488400.0
2009-09-03 13:00:00,13.4,13.41,13.39,13.4,463200.0,10.9921,11.0003,10.9839,10.9921,463200.0
2009-09-03 13:30:00,13.41,13.42,13.38,13.41,690000.0,11.0003,11.0085,10.9757,11.0003,690000.0
2009-09-03 14:00:00,13.41,13.41,13.37,13.37,569600.0,11.0003,11.0003,10.9675,10.9675,569600.0
2009-09-03 14:30:00,13.37,13.4,13.36,13.4,830400.0,10.9675,10.9921,10.9593,10.9921,830400.0
2009-09-03 15:00:00,13.4,13.41,13.39,13.4,1164400.0,10.9921,11.0003,10.9839,10.9921,1164400.0
2009-09-03 15:30:00,13.4,13.44,13.4,13.43,2642400.0,10.9921,11.0249,10.9921,11.0167,2642400.0
2009-09-04 09:30:00,13.47,13.47,13.36,13.39,852000.0,11.0495,11.0495,10.9593,10.9839,852000.0
2009-09-04 10:00:00,13.39,13.49,13.39,13.47,654800.0,10.9839,11.0659,10.9839,11.0495,654800.0
2009-09-04 10:30:00,13.47,13.47,13.38,13.42,1070400.0,11.0495,11.0495,10.9757,11.0085,1070400.0
2009-09-04 11:00:00,13.42,13.43,13.39,13.4,689600.0,11.0085,11.0167,10.9839,10.9921,689600.0
2009-09-04 11:30:00,13.4,13.43,13.37,13.42,692800.0,10.9921,11.0167,10.9675,11.0085,692800.0
2009-09-04 12:00:00,13.43,13.51,13.42,13.51,656000.0,11.0167,11.0823,11.0085,11.0823,656000.0
2009-09-04 12:30:00,13.51,13.55,13.51,13.55,358400.0,11.0823,11.1152,11.0823,11.1152,358400.0
2009-09-04 13:00:00,13.54,13.6,13.54,13.59,314000.0,11.1069,11.1562,11.1069,11.148,314000.0
2009-09-04 13:30:00,13.59,13.6,13.56,13.56,362400.0,11.148,11.1562,11.1234,11.1234,362400.0
2009-09-04 14:00:00,13.56,13.57,13.49,13.49,258400.0,11.1234,11.1316,11.0659,11.0659,258400.0
2009-09-04 14:30:00,13.49,13.51,13.47,13.49,543600.0,11.0659,11.0823,11.0495,11.0659,543600.0
2009-09-04 15:00:00,13.49,13.53,13.47,13.52,522400.0,11.0659,11.0987,11.0495,11.0905,522400.0
2009-09-04 15:30:00,13.52,13.56,13.5,13.56,1518000.0,11.0905,11.1234,11.0741,11.1234,1518000.0
2009-09-08 09:30:00,13.66,13.76,13.56,13.6,1377600.0,11.2054,11.2874,11.1234,11.1562,1377600.0
2009-09-08 10:00:00,13.6,13.66,13.55,13.65,832400.0,11.1562,11.2054,11.1152,11.1972,832400.0
2009-09-08 10:30:00,13.67,13.72,13.65,13.7,650000.0,11.2136,11.2546,11.1972,11.2382,650000.0
2009-09-08 11:00:00,13.7,13.71,13.65,13.65,501200.0,11.2382,11.2464,11.1972,11.1972,501200.0
2009-09-08 11:30:00,13.65,13.66,13.62,13.66,454000.0,11.1972,11.2054,11.1726,11.2054,454000.0
2009-09-08 12:00:00,13.66,13.68,13.64,13.65,308000.0,11.2054,11.2218,11.189,11.1972,308000.0
2009-09-08 12:30:00,13.65,13.69,13.63,13.63,358000.0,11.1972,11.23,11.1808,11.1808,358000.0
2009-09-08 13:00:00,13.63,13.65,13.61,13.64,384400.0,11.1808,11.1972,11.1644,11.189,384400.0
2009-09-08 13:30:00,13.64,13.67,13.63,13.66,660800.0,11.189,11.2136,11.1808,11.2054,660800.0
2009-09-08 14:00:00,13.66,13.71,13.64,13.7,913200.0,11.2054,11.2464,11.189,11.2382,913200.0
2009-09-08 14:30:00,13.7,13.77,13.7,13.76,801600.0,11.2382,11.2956,11.2382,11.2874,801600.0
2009-09-08 15:00:00,13.76,13.76,13.7,13.76,720000.0,11.2874,11.2874,11.2382,11.2874,720000.0
2009-09-08 15:30:00,13.76,13.81,13.75,13.81,2096000.0,11.2874,11.3284,11.2792,11.3284,2096000.0
2009-09-09 09:30:00,13.73,13.82,13.63,13.78,3124400.0,11.2628,11.3366,11.1808,11.3038,3124400.0
2009-09-09 10:00:00,13.78,13.85,13.77,13.81,1002400.0,11.3038,11.3612,11.2956,11.3284,1002400.0
2009-09-09 10:30:00,13.81,13.81,13.72,13.72,2529600.0,11.3284,11.3284,11.2546,11.2546,2529600.0
2009-09-09 11:00:00,13.72,13.76,13.7,13.75,1237200.0,11.2546,11.2874,11.2382,11.2792,1237200.0
2009-09-09 11:30:00,13.75,13.8,13.75,13.79,1181600.0,11.2792,11.3202,11.2792,11.312,1181600.0
2009-09-09 12:00:00,13.79,13.8,13.78,13.78,642400.0,11.312,11.3202,11.3038,11.3038,642400.0
2009-09-09 12:30:00,13.78,13.82,13.78,13.8,587200.0,11.3038,11.3366,11.3038,11.3202,587200.0
2009-09-09 13:00:00,13.8,13.81,13.77,13.8,1133200.0,11.3202,11.3284,11.2956,11.3202,1133200.0
2009-09-09 13:30:00,13.8,13.85,13.79,13.85,303600.0,11.3202,11.3612,11.312,11.3612,303600.0
2009-09-09 14:00:00,13.85,13.86,13.8,13.84,578400.0,11.3612,11.3694,11.3202,11.353,578400.0
2009-09-09 14:30:00,13.84,13.87,13.81,13.82,669600.0,11.353,11.3776,11.3284,11.3366,669600.0
2009-09-09 15:00:00,13.82,13.86,13.82,13.86,706800.0,11.3366,11.3694,11.3366,11.3694,706800.0
2009-09-09 15:30:00,13.86,13.87,13.81,13.85,1979600.0,11.3694,11.3776,11.3284,11.3612,1979600.0
2009-09-10 09:30:00,13.84,13.87,13.73,13.75,1425200.0,11.353,11.3776,11.2628,11.2792,1425200.0
2009-09-10 10:00:00,13.75,13.77,13.72,13.75,1493200.0,11.2792,11.2956,11.2546,11.2792,1493200.0
2009-09-10 10:30:00,13.75,13.81,13.75,13.77,1387600.0,11.2792,11.3284,11.2792,11.2956,1387600.0
2009-09-10 11:00:00,13.77,13.81,13.74,13.75,993600.0,11.2956,11.3284,11.271,11.2792,993600.0
2009-09-10 11:30:00,13.75,13.82,13.75,13.79,992800.0,11.2792,11.3366,11.2792,11.312,992800.0
2009-09-10 12:00:00,13.79,13.8,13.77,13.79,424400.0,11.312,11.3202,11.2956,11.312,424400.0
2009-09-10 12:30:00,13.79,13.84,13.79,13.8,1006000.0,11.312,11.353,11.312,11.3202,1006000.0
2009-09-10 13:00:00,13.8,13.83,13.78,13.81,656000.0,11.3202,11.3448,11.3038,11.3284,656000.0
2009-09-10 13:30:00,13.81,13.89,13.8,13.88,1178800.0,11.3284,11.3941,11.3202,11.3859,1178800.0
2009-09-10 14:00:00,13.88,13.95,13.88,13.93,1302400.0,11.3859,11.4433,11.3859,11.4269,1302400.0
2009-09-10 14:30:00,13.93,13.95,13.91,13.94,788000.0,11.4269,11.4433,11.4105,11.4351,788000.0
2009-09-10 15:00:00,13.94,13.94,13.84,13.87,955200.0,11.4351,11.4351,11.353,11.3776,955200.0
2009-09-10 15:30:00,13.87,13.88,13.83,13.86,3596400.0,11.3776,11.3859,11.3448,11.3694,3596400.0
2009-09-11 09:30:00,13.89,13.97,13.69,13.77,3010800.0,11.3941,11.4597,11.23,11.2956,3010800.0
2009-09-11 10:00:00,13.78,13.8,13.75,13.77,1354800.0,11.3038,11.3202,11.2792,11.2956,1354800.0
2009-09-11 10:30:00,13.77,13.8,13.76,13.78,1197600.0,11.2956,11.3202,11.2874,11.3038,1197600.0
2009-09-11 11:00:00,13.78,13.78,13.75,13.77,884800.0,11.3038,11.3038,11.2792,11.2956,884800.0
2009-09-11 11:30:00,13.77,13.78,13.75,13.77,538800.0,11.2956,11.3038,11.2792,11.2956,538800.0
2009-09-11 12:00:00,13.77,13.78,13.76,13.76,887600.0,11.2956,11.3038,11.2874,11.2874,887600.0
2009-09-11 12:30:00,13.76,13.77,13.74,13.77,514400.0,11.2874,11.2956,11.271,11.2956,514400.0
2009-09-11 13:00:00,13.76,13.78,13.74,13.74,486000.0,11.2874,11.3038,11.271,11.271,486000.0
2009-09-11 13:30:00,13.74,13.76,13.74,13.75,594400.0,11.271,11.2874,11.271,11.2792,594400.0
2009-09-11 14:00:00,13.75,13.77,13.74,13.76,856800.0,11.2792,11.2956,11.271,11.2874,856800.0
2009-09-11 14:30:00,13.76,13.77,13.74,13.75,713200.0,11.2874,11.2956,11.271,11.2792,713200.0
2009-09-11 15:00:00,13.75,13.78,13.74,13.78,1708400.0,11.2792,11.3038,11.271,11.3038,1708400.0
2009-09-11 15:30:00,13.78,13.8,13.74,13.75,3421600.0,11.3038,11.3202,11.271,11.2792,3421600.0
2009-09-14 09:30:00,13.62,13.62,13.38,13.61,2281600.0,11.1726,11.1726,10.9757,11.1644,2281600.0
2009-09-14 10:00:00,13.61,13.64,13.55,13.58,907200.0,11.1644,11.189,11.1152,11.1398,907200.0
2009-09-14 10:30:00,13.58,13.69,13.58,13.63,948400.0,11.1398,11.23,11.1398,11.1808,948400.0
2009-09-14 11:00:00,13.63,13.75,13.63,13.71,582800.0,11.1808,11.2792,11.1808,11.2464,582800.0
2009-09-14 11:30:00,13.72,13.76,13.63,13.64,932400.0,11.2546,11.2874,11.1808,11.189,932400.0
2009-09-14 12:00:00,13.64,13.71,13.64,13.71,647200.0,11.189,11.2464,11.189,11.2464,647200.0
2009-09-14 12:30:00,13.71,13.74,13.69,13.72,499200.0,11.2464,11.271,11.23,11.2546,499200.0
2009-09-14 13:00:00,13.73,13.75,13.71,13.74,557600.0,11.2628,11.2792,11.2464,11.271,557600.0
2009-09-14 13:30:00,13.75,13.79,13.74,13.78,907600.0,11.2792,11.312,11.271,11.3038,907600.0
2009-09-14 14:00:00,13.78,13.81,13.77,13.79,810000.0,11.3038,11.3284,11.2956,11.312,810000.0
2009-09-14 14:30:00,13.79,13.8,13.72,13.73,1048400.0,11.312,11.3202,11.2546,11.2628,1048400.0
2009-09-14 15:00:00,13.73,13.75,13.7,13.7,1093600.0,11.2628,11.2792,11.2382,11.2382,1093600.0
2009-09-14 15:30:00,13.7,13.75,13.7,13.73,2468800.0,11.2382,11.2792,11.2382,11.2628,2468800.0
2009-09-15 09:30:00,13.69,13.75,13.61,13.64,1214800.0,11.23,11.2792,11.1644,11.189,1214800.0
2009-09-15 10:00:00,13.64,13.65,13.49,13.54,1830800.0,11.189,11.1972,11.0659,11.1069,1830800.0
2009-09-15 10:30:00,13.54,13.63,13.54,13.58,822800.0,11.1069,11.1808,11.1069,11.1398,822800.0
2009-09-15 11:00:00,13.58,13.59,13.53,13.53,994000.0,11.1398,11.148,11.0987,11.0987,994000.0
2009-09-15 11:30:00,13.53,13.63,13.53,13.61,443600.0,11.0987,11.1808,11.0987,11.1644,443600.0
2009-09-15 12:00:00,13.61,13.61,13.56,13.58,440800.0,11.1644,11.1644,11.1234,11.1398,440800.0
2009-09-15 12:30:00,13.57,13.64,13.57,13.63,1753200.0,11.1316,11.189,11.1316,11.1808,1753200.0
2009-09-15 13:00:00,13.64,13.69,13.63,13.63,1006800.0,11.189,11.23,11.1808,11.1808,1006800.0
2009-09-15 13:30:00,13.63,13.66,13.61,13.65,832000.0,11.1808,11.2054,11.1644,11.1972,832000.0
2009-09-15 14:00:00,13.65,13.66,13.62,13.66,561600.0,11.1972,11.2054,11.1726,11.2054,561600.0
2009-09-15 14:30:00,13.65,13.65,13.62,13.64,704000.0,11.1972,11.1972,11.1726,11.189,704000.0
2009-09-15 15:00:00,13.64,13.69,13.64,13.68,822000.0,11.189,11.23,11.189,11.2218,822000.0
2009-09-15 15:30:00,13.68,13.69,13.63,13.67,2037600.0,11.2218,11.23,11.1808,11.2136,2037600.0
2009-09-16 09:30:00,13.69,13.74,13.6,13.73,2284400.0,11.23,11.271,11.1562,11.2628,2284400.0
2009-09-16 10:00:00,13.73,13.77,13.69,13.77,1796400.0,11.2628,11.2956,11.23,11.2956,1796400.0
2009-09-16 10:30:00,13.77,13.94,13.74,13.91,1140800.0,11.2956,11.4351,11.271,11.4105,1140800.0
2009-09-16 11:00:00,13.91,13.99,13.9,13.98,1692800.0,11.4105,11.4761,11.4023,11.4679,1692800.0
2009-09-16 11:30:00,13.98,14.17,13.98,14.13,2202800.0,11.4679,11.6237,11.4679,11.5909,2202800.0
2009-09-16 12:00:00,14.13,14.2,14.1,14.18,1156800.0,11.5909,11.6483,11.5663,11.6319,1156800.0
2009-09-16 12:30:00,14.18,14.22,14.13,14.13,768800.0,11.6319,11.6648,11.5909,11.5909,768800.0
2009-09-16 13:00:00,14.13,14.22,14.13,14.21,953200.0,11.5909,11.6648,11.5909,11.6566,953200.0
2009-09-16 13:30:00,14.22,14.27,14.21,14.23,1136000.0,11.6648,11.7058,11.6566,11.673,1136000.0
2009-09-16 14:00:00,14.23,14.36,14.23,14.27,2193600.0,11.673,11.7796,11.673,11.7058,2193600.0
2009-09-16 14:30:00,14.27,14.31,14.21,14.28,1658800.0,11.7058,11.7386,11.6566,11.714,1658800.0
2009-09-16 15:00:00,14.28,14.34,14.26,14.32,2355600.0,11.714,11.7632,11.6976,11.7468,2355600.0
2009-09-16 15:30:00,14.32,14.35,14.28,14.3,3281200.0,11.7468,11.7714,11.714,11.7304,3281200.0
2009-09-17 09:30:00,14.25,14.7,14.22,14.58,2740000.0,11.6894,12.0585,11.6648,11.9601,2740000.0
2009-09-17 10:00:00,14.58,14.63,14.43,14.46,1264400.0,11.9601,12.0011,11.837,11.8616,1264400.0
2009-09-17 10:30:00,14.46,14.55,14.45,14.52,732400.0,11.8616,11.9355,11.8534,11.9108,732400.0
2009-09-17 11:00:00,14.52,14.54,14.46,14.52,592400.0,11.9108,11.9273,11.8616,11.9108,592400.0
2009-09-17 11:30:00,14.52,14.6,14.52,14.6,1174000.0,11.9108,11.9765,11.9108,11.9765,1174000.0
2009-09-17 12:00:00,14.6,14.62,14.51,14.56,638400.0,11.9765,11.9929,11.9026,11.9437,638400.0
2009-09-17 12:30:00,14.56,14.61,14.51,14.51,860000.0,11.9437,11.9847,11.9026,11.9026,860000.0
2009-09-17 13:00:00,14.51,14.52,14.45,14.49,676800.0,11.9026,11.9108,11.8534,11.8862,676800.0
2009-09-17 13:30:00,14.49,14.49,14.46,14.47,379200.0,11.8862,11.8862,11.8616,11.8698,379200.0
2009-09-17 14:00:00,14.46,14.5,14.46,14.49,597600.0,11.8616,11.8944,11.8616,11.8862,597600.0
2009-09-17 14:30:00,14.49,14.56,14.47,14.55,638000.0,11.8862,11.9437,11.8698,11.9355,638000.0
2009-09-17 15:00:00,14.55,14.62,14.55,14.61,1221200.0,11.9355,11.9929,11.9355,11.9847,1221200.0
2009-09-17 15:30:00,14.61,14.61,14.49,14.54,2336400.0,11.9847,11.9847,11.8862,11.9273,2336400.0
2009-09-18 09:30:00,14.56,14.68,14.49,14.56,2798800.0,11.9437,12.0421,11.8862,11.9437,2798800.0
2009-09-18 10:00:00,14.57,14.63,14.51,14.61,471200.0,11.9519,12.0011,11.9026,11.9847,471200.0
2009-09-18 10:30:00,14.61,14.63,14.56,14.61,572400.0,11.9847,12.0011,11.9437,11.9847,572400.0
2009-09-18 11:00:00,14.61,14.63,14.58,14.6,393600.0,11.9847,12.0011,11.9601,11.9765,393600.0
2009-09-18 11:30:00,14.6,14.66,14.58,14.63,492400.0,11.9765,12.0257,11.9601,12.0011,492400.0
2009-09-18 12:00:00,14.63,14.68,14.59,14.67,554800.0,12.0011,12.0421,11.9683,12.0339,554800.0
2009-09-18 12:30:00,14.67,14.72,14.67,14.71,571600.0,12.0339,12.0749,12.0339,12.0667,571600.0
2009-09-18 13:00:00,14.71,14.72,14.68,14.68,457600.0,12.0667,12.0749,12.0421,12.0421,457600.0
2009-09-18 13:30:00,14.68,14.7,14.67,14.69,506400.0,12.0421,12.0585,12.0339,12.0503,506400.0
2009-09-18 14:00:00,14.69,14.7,14.67,14.67,563200.0,12.0503,12.0585,12.0339,12.0339,563200.0
2009-09-18 14:30:00,14.67,14.7,14.63,14.69,555200.0,12.0339,12.0585,12.0011,12.0503,555200.0
2009-09-18 15:00:00,14.69,14.71,14.68,14.7,560000.0,12.0503,12.0667,12.0421,12.0585,560000.0
2009-09-18 15:30:00,14.7,14.7,14.64,14.65,1588800.0,12.0585,12.0585,12.0093,12.0175,1588800.0
2009-09-21 09:30:00,14.51,14.65,14.42,14.51,949600.0,11.9026,12.0175,11.8288,11.9026,949600.0
2009-09-21 10:00:00,14.5,14.62,14.5,14.61,631200.0,11.8944,11.9929,11.8944,11.9847,631200.0
2009-09-21 10:30:00,14.61,14.75,14.57,14.73,976000.0,11.9847,12.0995,11.9519,12.0831,976000.0
2009-09-21 11:00:00,14.73,14.84,14.73,14.79,1358000.0,12.0831,12.1733,12.0831,12.1323,1358000.0
2009-09-21 11:30:00,14.8,14.83,14.72,14.72,923600.0,12.1405,12.1651,12.0749,12.0749,923600.0
2009-09-21 12:00:00,14.72,14.72,14.67,14.7,479200.0,12.0749,12.0749,12.0339,12.0585,479200.0
2009-09-21 12:30:00,14.69,14.7,14.62,14.64,434400.0,12.0503,12.0585,11.9929,12.0093,434400.0
2009-09-21 13:00:00,14.64,14.65,14.6,14.63,289200.0,12.0093,12.0175,11.9765,12.0011,289200.0
2009-09-21 13:30:00,14.63,14.64,14.6,14.62,301600.0,12.0011,12.0093,11.9765,11.9929,301600.0
2009-09-21 14:00:00,14.62,14.66,14.6,14.63,500000.0,11.9929,12.0257,11.9765,12.0011,500000.0
2009-09-21 14:30:00,14.63,14.67,14.62,14.65,253200.0,12.0011,12.0339,11.9929,12.0175,253200.0
2009-09-21 15:00:00,14.64,14.66,14.62,14.63,579600.0,12.0093,12.0257,11.9929,12.0011,579600.0
2009-09-21 15:30:00,14.63,14.65,14.59,14.64,994000.0,12.0011,12.0175,11.9683,12.0093,994000.0
2009-09-22 09:30:00,14.74,14.88,14.74,14.75,1648400.0,12.0913,12.2062,12.0913,12.0995,1648400.0
2009-09-22 10:00:00,14.75,14.76,14.67,14.67,794800.0,12.0995,12.1077,12.0339,12.0339,794800.0
2009-09-22 10:30:00,14.67,14.68,14.61,14.63,560800.0,12.0339,12.0421,11.9847,12.0011,560800.0
2009-09-22 11:00:00,14.63,14.65,14.63,14.63,342000.0,12.0011,12.0175,12.0011,12.0011,342000.0
2009-09-22 11:30:00,14.63,14.69,14.63,14.69,459200.0,12.0011,12.0503,12.0011,12.0503,459200.0
2009-09-22 12:00:00,14.69,14.71,14.68,14.68,346000.0,12.0503,12.0667,12.0421,12.0421,346000.0
2009-09-22 12:30:00,14.68,14.69,14.65,14.66,698400.0,12.0421,12.0503,12.0175,12.0257,698400.0
2009-09-22 13:00:00,14.67,14.69,14.63,14.65,738800.0,12.0339,12.0503,12.0011,12.0175,738800.0
2009-09-22 13:30:00,14.66,14.68,14.62,14.63,1495600.0,12.0257,12.0421,11.9929,12.0011,1495600.0
2009-09-22 14:00:00,14.63,14.64,14.62,14.63,529200.0,12.0011,12.0093,11.9929,12.0011,529200.0
2009-09-22 14:30:00,14.63,14.65,14.63,14.63,581600.0,12.0011,12.0175,12.0011,12.0011,581600.0
2009-09-22 15:00:00,14.64,14.67,14.62,14.65,918800.0,12.0093,12.0339,11.9929,12.0175,918800.0
2009-09-22 15:30:00,14.64,14.69,14.63,14.63,1692400.0,12.0093,12.0503,12.0011,12.0011,1692400.0
2009-09-23 09:30:00,14.7,14.71,14.56,14.62,1100400.0,12.0585,12.0667,11.9437,11.9929,1100400.0
2009-09-23 10:00:00,14.62,14.7,14.6,14.69,998400.0,11.9929,12.0585,11.9765,12.0503,998400.0
2009-09-23 10:30:00,14.69,14.7,14.59,14.61,936000.0,12.0503,12.0585,11.9683,11.9847,936000.0
2009-09-23 11:00:00,14.61,14.62,14.56,14.58,434000.0,11.9847,11.9929,11.9437,11.9601,434000.0
2009-09-23 11:30:00,14.58,14.61,14.58,14.61,236000.0,11.9601,11.9847,11.9601,11.9847,236000.0
2009-09-23 12:00:00,14.61,14.66,14.6,14.62,337600.0,11.9847,12.0257,11.9765,11.9929,337600.0
2009-09-23 12:30:00,14.62,14.65,14.58,14.65,247600.0,11.9929,12.0175,11.9601,12.0175,247600.0
2009-09-23 13:00:00,14.64,14.67,14.63,14.66,290400.0,12.0093,12.0339,12.0011,12.0257,290400.0
2009-09-23 13:30:00,14.66,14.72,14.66,14.72,447200.0,12.0257,12.0749,12.0257,12.0749,447200.0
2009-09-23 14:00:00,14.72,14.78,14.68,14.77,956800.0,12.0749,12.1241,12.0421,12.1159,956800.0
2009-09-23 14:30:00,14.77,14.81,14.7,14.71,926800.0,12.1159,12.1487,12.0585,12.0667,926800.0
2009-09-23 15:00:00,14.71,14.78,14.68,14.69,1441600.0,12.0667,12.1241,12.0421,12.0503,1441600.0
2009-09-23 15:30:00,14.69,14.7,14.56,14.58,2231200.0,12.0503,12.0585,11.9437,11.9601,2231200.0
2009-09-24 09:30:00,14.58,14.69,14.55,14.6,1064000.0,11.9601,12.0503,11.9355,11.9765,1064000.0
2009-09-24 10:00:00,14.6,14.62,14.46,14.48,1146000.0,11.9765,11.9929,11.8616,11.878,1146000.0
2009-09-24 10:30:00,14.48,14.58,14.46,14.58,906000.0,11.878,11.9601,11.8616,11.9601,906000.0
2009-09-24 11:00:00,14.58,14.66,14.58,14.6,915600.0,11.9601,12.0257,11.9601,11.9765,915600.0
2009-09-24 11:30:00,14.61,14.61,14.55,14.59,435600.0,11.9847,11.9847,11.9355,11.9683,435600.0
2009-09-24 12:00:00,14.59,14.62,14.52,14.52,944800.0,11.9683,11.9929,11.9108,11.9108,944800.0
2009-09-24 12:30:00,14.52,14.58,14.47,14.47,592800.0,11.9108,11.9601,11.8698,11.8698,592800.0
2009-09-24 13:00:00,14.47,14.5,14.46,14.49,252800.0,11.8698,11.8944,11.8616,11.8862,252800.0
2009-09-24 13:30:00,14.49,14.51,14.47,14.5,373600.0,11.8862,11.9026,11.8698,11.8944,373600.0
2009-09-24 14:00:00,14.5,14.54,14.5,14.52,469200.0,11.8944,11.9273,11.8944,11.9108,469200.0
2009-09-24 14:30:00,14.52,14.55,14.51,14.54,437600.0,11.9108,11.9355,11.9026,11.9273,437600.0
2009-09-24 15:00:00,14.54,14.57,14.51,14.51,654400.0,11.9273,11.9519,11.9026,11.9026,654400.0
2009-09-24 15:30:00,14.51,14.59,14.51,14.53,1360800.0,11.9026,11.9683,11.9026,11.9191,1360800.0
2009-09-25 09:30:00,14.58,14.85,14.58,14.83,2180400.0,11.9601,12.1815,11.9601,12.1651,2180400.0
2009-09-25 10:00:00,14.83,14.92,14.78,14.85,1780000.0,12.1651,12.239,12.1241,12.1815,1780000.0
2009-09-25 10:30:00,14.85,14.86,14.78,14.83,842800.0,12.1815,12.1898,12.1241,12.1651,842800.0
2009-09-25 11:00:00,14.83,14.96,14.78,14.95,1308400.0,12.1651,12.2718,12.1241,12.2636,1308400.0
2009-09-25 11:30:00,14.95,14.96,14.9,14.94,891200.0,12.2636,12.2718,12.2226,12.2554,891200.0
2009-09-25 12:00:00,14.94,14.96,14.77,14.78,1242000.0,12.2554,12.2718,12.1159,12.1241,1242000.0
2009-09-25 12:30:00,14.78,14.82,14.75,14.75,523600.0,12.1241,12.1569,12.0995,12.0995,523600.0
2009-09-25 13:00:00,14.75,14.76,14.68,14.72,619200.0,12.0995,12.1077,12.0421,12.0749,619200.0
2009-09-25 13:30:00,14.72,14.73,14.67,14.73,708400.0,12.0749,12.0831,12.0339,12.0831,708400.0
2009-09-25 14:00:00,14.74,14.76,14.69,14.7,516800.0,12.0913,12.1077,12.0503,12.0585,516800.0
2009-09-25 14:30:00,14.7,14.74,14.68,14.73,526000.0,12.0585,12.0913,12.0421,12.0831,526000.0
2009-09-25 15:00:00,14.73,14.73,14.67,14.69,996800.0,12.0831,12.0831,12.0339,12.0503,996800.0
2009-09-25 15:30:00,14.69,14.71,14.66,14.67,2125200.0,12.0503,12.0667,12.0257,12.0339,2125200.0
2009-09-28 09:30:00,14.68,14.72,14.62,14.71,1394400.0,12.0421,12.0749,11.9929,12.0667,1394400.0
2009-09-28 10:00:00,14.72,14.76,14.69,14.72,902400.0,12.0749,12.1077,12.0503,12.0749,902400.0
2009-09-28 10:30:00,14.71,14.76,14.7,14.76,692400.0,12.0667,12.1077,12.0585,12.1077,692400.0
2009-09-28 11:00:00,14.76,14.76,14.71,14.74,405200.0,12.1077,12.1077,12.0667,12.0913,405200.0
2009-09-28 11:30:00,14.75,14.8,14.74,14.79,674400.0,12.0995,12.1405,12.0913,12.1323,674400.0
2009-09-28 12:00:00,14.79,14.83,14.78,14.79,522400.0,12.1323,12.1651,12.1241,12.1323,522400.0
2009-09-28 12:30:00,14.79,14.8,14.76,14.79,483600.0,12.1323,12.1405,12.1077,12.1323,483600.0
2009-09-28 13:00:00,14.8,14.83,14.8,14.81,600400.0,12.1405,12.1651,12.1405,12.1487,600400.0
2009-09-28 13:30:00,14.81,14.83,14.78,14.82,517600.0,12.1487,12.1651,12.1241,12.1569,517600.0
2009-09-28 14:00:00,14.82,14.82,14.79,14.79,456800.0,12.1569,12.1569,12.1323,12.1323,456800.0
2009-09-28 14:30:00,14.79,14.8,14.77,14.78,650400.0,12.1323,12.1405,12.1159,12.1241,650400.0
2009-09-28 15:00:00,14.78,14.78,14.73,14.74,618000.0,12.1241,12.1241,12.0831,12.0913,618000.0
2009-09-28 15:30:00,14.74,14.76,14.72,14.75,1652400.0,12.0913,12.1077,12.0749,12.0995,1652400.0
2009-09-29 09:30:00,14.81,15.0,14.78,14.97,2572800.0,12.1487,12.3046,12.1241,12.28,2572800.0
2009-09-29 10:00:00,14.97,14.99,14.85,14.88,2655200.0,12.28,12.2964,12.1815,12.2062,2655200.0
2009-09-29 10:30:00,14.88,14.9,14.82,14.85,1446800.0,12.2062,12.2226,12.1569,12.1815,1446800.0
2009-09-29 11:00:00,14.85,14.88,14.83,14.88,802400.0,12.1815,12.2062,12.1651,12.2062,802400.0
2009-09-29 11:30:00,14.88,14.88,14.84,14.88,837600.0,12.2062,12.2062,12.1733,12.2062,837600.0
2009-09-29 12:00:00,14.87,14.91,14.87,14.89,1057600.0,12.198,12.2308,12.198,12.2144,1057600.0
2009-09-29 12:30:00,14.89,14.93,14.87,14.92,609600.0,12.2144,12.2472,12.198,12.239,609600.0
2009-09-29 13:00:00,14.92,14.99,14.92,14.97,1302000.0,12.239,12.2964,12.239,12.28,1302000.0
2009-09-29 13:30:00,14.98,15.0,14.97,14.99,1851600.0,12.2882,12.3046,12.28,12.2964,1851600.0
2009-09-29 14:00:00,14.98,15.05,14.97,15.05,2826000.0,12.2882,12.3456,12.28,12.3456,2826000.0
2009-09-29 14:30:00,15.05,15.05,14.94,14.97,2258800.0,12.3456,12.3456,12.2554,12.28,2258800.0
2009-09-29 15:00:00,14.97,15.04,14.96,15.01,2141200.0,12.28,12.3374,12.2718,12.3128,2141200.0
2009-09-29 15:30:00,15.01,15.04,14.98,14.99,4407600.0,12.3128,12.3374,12.2882,12.2964,4407600.0
2009-09-30 09:30:00,16.0,16.19,16.0,16.07,18854000.0,13.1249,13.2808,13.1249,13.1823,18854000.0
2009-09-30 10:00:00,16.08,16.19,16.03,16.14,7485200.0,13.1905,13.2808,13.1495,13.2397,7485200.0
2009-09-30 10:30:00,16.14,16.16,16.04,16.12,3077200.0,13.2397,13.2561,13.1577,13.2233,3077200.0
2009-09-30 11:00:00,16.12,16.18,16.11,16.16,3290800.0,13.2233,13.2726,13.2151,13.2561,3290800.0
2009-09-30 11:30:00,16.15,16.23,16.13,16.21,3666400.0,13.2479,13.3136,13.2315,13.2972,3666400.0
2009-09-30 12:00:00,16.21,16.23,16.18,16.19,2282800.0,13.2972,13.3136,13.2726,13.2808,2282800.0
2009-09-30 12:30:00,16.19,16.23,16.18,16.22,1680800.0,13.2808,13.3136,13.2726,13.3054,1680800.0
2009-09-30 13:00:00,16.22,16.23,16.18,16.19,1881600.0,13.3054,13.3136,13.2726,13.2808,1881600.0
2009-09-30 13:30:00,16.19,16.22,16.16,16.21,1958000.0,13.2808,13.3054,13.2561,13.2972,1958000.0
2009-09-30 14:00:00,16.21,16.24,16.2,16.22,2199600.0,13.2972,13.3218,13.289,13.3054,2199600.0
2009-09-30 14:30:00,16.23,16.24,16.16,16.16,2663200.0,13.3136,13.3218,13.2561,13.2561,2663200.0
2009-09-30 15:00:00,16.17,16.18,16.08,16.09,4030800.0,13.2644,13.2726,13.1905,13.1987,4030800.0
2009-09-30 15:30:00,16.08,16.18,16.08,16.15,5352800.0,13.1905,13.2726,13.1905,13.2479,5352800.0
2009-10-01 09:30:00,16.0,16.1,15.95,16.06,3585200.0,13.1249,13.2069,13.0839,13.1741,3585200.0
2009-10-01 10:00:00,16.06,16.07,15.94,15.99,2712000.0,13.1741,13.1823,13.0757,13.1167,2712000.0
2009-10-01 10:30:00,15.99,16.05,15.95,15.97,1667600.0,13.1167,13.1659,13.0839,13.1003,1667600.0
2009-10-01 11:00:00,15.97,15.97,15.93,15.93,1273600.0,13.1003,13.1003,13.0675,13.0675,1273600.0
2009-10-01 11:30:00,15.93,15.99,15.91,15.96,1245600.0,13.0675,13.1167,13.0511,13.0921,1245600.0
2009-10-01 12:00:00,15.96,16.03,15.94,15.99,1216400.0,13.0921,13.1495,13.0757,13.1167,1216400.0
2009-10-01 12:30:00,16.0,16.01,15.94,15.95,887200.0,13.1249,13.1331,13.0757,13.0839,887200.0
2009-10-01 13:00:00,15.95,15.99,15.92,15.96,1320000.0,13.0839,13.1167,13.0593,13.0921,1320000.0
2009-10-01 13:30:00,15.96,15.97,15.91,15.91,1293200.0,13.0921,13.1003,13.0511,13.0511,1293200.0
2009-10-01 14:00:00,15.91,15.94,15.86,15.86,1760400.0,13.0511,13.0757,13.0101,13.0101,1760400.0
2009-10-01 14:30:00,15.86,15.92,15.86,15.86,1908800.0,13.0101,13.0593,13.0101,13.0101,1908800.0
2009-10-01 15:00:00,15.86,15.87,15.78,15.79,2284400.0,13.0101,13.0183,12.9444,12.9526,2284400.0
2009-10-01 15:30:00,15.79,15.82,15.63,15.64,5777200.0,12.9526,12.9772,12.8214,12.8296,5777200.0
2009-10-02 09:30:00,15.42,15.6,15.27,15.58,4091600.0,12.6491,12.7968,12.5261,12.7804,4091600.0
2009-10-02 10:00:00,15.57,15.6,15.49,15.52,2267200.0,12.7722,12.7968,12.7065,12.7312,2267200.0
2009-10-02 10:30:00,15.52,15.57,15.51,15.53,1618400.0,12.7312,12.7722,12.723,12.7394,1618400.0
2009-10-02 11:00:00,15.52,15.53,15.48,15.5,1360000.0,12.7312,12.7394,12.6983,12.7147,1360000.0
2009-10-02 11:30:00,15.5,15.52,15.47,15.51,1255600.0,12.7147,12.7312,12.6901,12.723,1255600.0
2009-10-02 12:00:00,15.51,15.55,15.49,15.52,878400.0,12.723,12.7558,12.7065,12.7312,878400.0
2009-10-02 12:30:00,15.52,15.54,15.5,15.51,522400.0,12.7312,12.7476,12.7147,12.723,522400.0
2009-10-02 13:00:00,15.51,15.54,15.5,15.52,866400.0,12.723,12.7476,12.7147,12.7312,866400.0
2009-10-02 13:30:00,15.52,15.55,15.49,15.54,849600.0,12.7312,12.7558,12.7065,12.7476,849600.0
2009-10-02 14:00:00,15.54,15.58,15.5,15.54,842400.0,12.7476,12.7804,12.7147,12.7476,842400.0
2009-10-02 14:30:00,15.55,15.6,15.54,15.56,748400.0,12.7558,12.7968,12.7476,12.764,748400.0
2009-10-02 15:00:00,15.56,15.57,15.52,15.54,1194400.0,12.764,12.7722,12.7312,12.7476,1194400.0
2009-10-02 15:30:00,15.54,15.58,15.5,15.51,2199600.0,12.7476,12.7804,12.7147,12.723,2199600.0
2009-10-05 09:30:00,15.47,15.62,15.44,15.58,1643600.0,12.6901,12.8132,12.6655,12.7804,1643600.0
2009-10-05 10:00:00,15.58,15.62,15.49,15.54,1540400.0,12.7804,12.8132,12.7065,12.7476,1540400.0
2009-10-05 10:30:00,15.54,15.61,15.51,15.57,764400.0,12.7476,12.805,12.723,12.7722,764400.0
2009-10-05 11:00:00,15.57,15.58,15.51,15.58,556800.0,12.7722,12.7804,12.723,12.7804,556800.0
2009-10-05 11:30:00,15.58,15.59,15.54,15.59,796400.0,12.7804,12.7886,12.7476,12.7886,796400.0
2009-10-05 12:00:00,15.59,15.62,15.58,15.59,1299600.0,12.7886,12.8132,12.7804,12.7886,1299600.0
2009-10-05 12:30:00,15.58,15.64,15.58,15.63,451600.0,12.7804,12.8296,12.7804,12.8214,451600.0
2009-10-05 13:00:00,15.63,15.65,15.63,15.65,443600.0,12.8214,12.8378,12.8214,12.8378,443600.0
2009-10-05 13:30:00,15.65,15.65,15.6,15.63,344400.0,12.8378,12.8378,12.7968,12.8214,344400.0
2009-10-05 14:00:00,15.63,15.63,15.61,15.63,469200.0,12.8214,12.8214,12.805,12.8214,469200.0
2009-10-05 14:30:00,15.63,15.73,15.63,15.7,828400.0,12.8214,12.9034,12.8214,12.8788,828400.0
2009-10-05 15:00:00,15.7,15.72,15.68,15.68,695200.0,12.8788,12.8952,12.8624,12.8624,695200.0
2009-10-05 15:30:00,15.68,15.7,15.68,15.68,1537200.0,12.8624,12.8788,12.8624,12.8624,1537200.0
2009-10-06 09:30:00,15.73,15.88,15.71,15.87,2165200.0,12.9034,13.0265,12.887,13.0183,2165200.0
2009-10-06 10:00:00,15.87,15.97,15.87,15.94,1135600.0,13.0183,13.1003,13.0183,13.0757,1135600.0
2009-10-06 10:30:00,15.94,16.0,15.94,15.98,920800.0,13.0757,13.1249,13.0757,13.1085,920800.0
2009-10-06 11:00:00,15.97,16.11,15.97,16.06,1845200.0,13.1003,13.2151,13.1003,13.1741,1845200.0
2009-10-06 11:30:00,16.06,16.06,15.91,15.91,1046800.0,13.1741,13.1741,13.0511,13.0511,1046800.0
2009-10-06 12:00:00,15.91,15.91,15.83,15.83,874800.0,13.0511,13.0511,12.9854,12.9854,874800.0
2009-10-06 12:30:00,15.83,15.86,15.8,15.82,1089200.0,12.9854,13.0101,12.9608,12.9772,1089200.0
2009-10-06 13:00:00,15.82,15.82,15.78,15.78,636400.0,12.9772,12.9772,12.9444,12.9444,636400.0
2009-10-06 13:30:00,15.78,15.81,15.75,15.76,717200.0,12.9444,12.969,12.9198,12.928,717200.0
2009-10-06 14:00:00,15.76,15.77,15.71,15.73,708000.0,12.928,12.9362,12.887,12.9034,708000.0
2009-10-06 14:30:00,15.73,15.75,15.72,15.72,631600.0,12.9034,12.9198,12.8952,12.8952,631600.0
2009-10-06 15:00:00,15.72,15.8,15.71,15.77,845200.0,12.8952,12.9608,12.887,12.9362,845200.0
2009-10-06 15:30:00,15.77,15.8,15.74,15.79,1122800.0,12.9362,12.9608,12.9116,12.9526,1122800.0
2009-10-07 09:30:00,15.74,15.84,15.7,15.81,1142000.0,12.9116,12.9937,12.8788,12.969,1142000.0
2009-10-07 10:00:00,15.81,15.93,15.81,15.93,985600.0,12.969,13.0675,12.969,13.0675,985600.0
2009-10-07 10:30:00,15.92,15.93,15.85,15.86,492400.0,13.0593,13.0675,13.0019,13.0101,492400.0
2009-10-07 11:00:00,15.86,15.88,15.83,15.84,569600.0,13.0101,13.0265,12.9854,12.9937,569600.0
2009-10-07 11:30:00,15.84,15.87,15.81,15.82,471200.0,12.9937,13.0183,12.969,12.9772,471200.0
2009-10-07 12:00:00,15.81,15.82,15.78,15.81,330400.0,12.969,12.9772,12.9444,12.969,330400.0
2009-10-07 12:30:00,15.81,15.82,15.79,15.82,232800.0,12.969,12.9772,12.9526,12.9772,232800.0
2009-10-07 13:00:00,15.82,15.83,15.79,15.81,218800.0,12.9772,12.9854,12.9526,12.969,218800.0
2009-10-07 13:30:00,15.81,15.83,15.79,15.8,258800.0,12.969,12.9854,12.9526,12.9608,258800.0
2009-10-07 14:00:00,15.8,15.81,15.76,15.78,383600.0,12.9608,12.969,12.928,12.9444,383600.0
2009-10-07 14:30:00,15.78,15.84,15.78,15.83,547200.0,12.9444,12.9937,12.9444,12.9854,547200.0
2009-10-07 15:00:00,15.83,15.84,15.81,15.84,577200.0,12.9854,12.9937,12.969,12.9937,577200.0
2009-10-07 15:30:00,15.84,15.87,15.83,15.86,1071200.0,12.9937,13.0183,12.9854,13.0101,1071200.0
2009-10-08 09:30:00,15.93,16.09,15.89,15.94,1592800.0,13.0675,13.1987,13.0347,13.0757,1592800.0
2009-10-08 10:00:00,15.94,16.0,15.9,16.0,516400.0,13.0757,13.1249,13.0429,13.1249,516400.0
2009-10-08 10:30:00,16.0,16.04,15.97,16.01,340000.0,13.1249,13.1577,13.1003,13.1331,340000.0
2009-10-08 11:00:00,16.01,16.07,16.0,16.07,701600.0,13.1331,13.1823,13.1249,13.1823,701600.0
2009-10-08 11:30:00,16.07,16.08,16.03,16.07,441600.0,13.1823,13.1905,13.1495,13.1823,441600.0
2009-10-08 12:00:00,16.06,16.07,16.01,16.04,478800.0,13.1741,13.1823,13.1331,13.1577,478800.0
2009-10-08 12:30:00,16.04,16.06,16.02,16.03,290800.0,13.1577,13.1741,13.1413,13.1495,290800.0
2009-10-08 13:00:00,16.03,16.06,16.01,16.03,429600.0,13.1495,13.1741,13.1331,13.1495,429600.0
2009-10-08 13:30:00,16.03,16.05,16.0,16.03,456400.0,13.1495,13.1659,13.1249,13.1495,456400.0
2009-10-08 14:00:00,16.02,16.03,15.99,16.02,456800.0,13.1413,13.1495,13.1167,13.1413,456800.0
2009-10-08 14:30:00,16.02,16.05,15.99,16.03,622400.0,13.1413,13.1659,13.1167,13.1495,622400.0
2009-10-08 15:00:00,16.03,16.05,16.01,16.02,713600.0,13.1495,13.1659,13.1331,13.1413,713600.0
2009-10-08 15:30:00,16.01,16.02,15.98,16.01,1115200.0,13.1331,13.1413,13.1085,13.1331,1115200.0
2009-10-09 09:30:00,16.03,16.05,15.75,15.88,2309200.0,13.1495,13.1659,12.9198,13.0265,2309200.0
2009-10-09 10:00:00,15.88,15.93,15.87,15.93,900000.0,13.0265,13.0675,13.0183,13.0675,900000.0
2009-10-09 10:30:00,15.93,15.93,15.87,15.89,358000.0,13.0675,13.0675,13.0183,13.0347,358000.0
2009-10-09 11:00:00,15.89,15.9,15.85,15.88,380800.0,13.0347,13.0429,13.0019,13.0265,380800.0
2009-10-09 11:30:00,15.88,15.88,15.82,15.84,506000.0,13.0265,13.0265,12.9772,12.9937,506000.0
2009-10-09 12:00:00,15.84,15.84,15.81,15.83,222800.0,12.9937,12.9937,12.969,12.9854,222800.0
2009-10-09 12:30:00,15.83,15.85,15.81,15.83,269200.0,12.9854,13.0019,12.969,12.9854,269200.0
2009-10-09 13:00:00,15.83,15.88,15.83,15.87,299200.0,12.9854,13.0265,12.9854,13.0183,299200.0
2009-10-09 13:30:00,15.87,15.87,15.85,15.85,369200.0,13.0183,13.0183,13.0019,13.0019,369200.0
2009-10-09 14:00:00,15.85,15.85,15.81,15.82,371600.0,13.0019,13.0019,12.969,12.9772,371600.0
2009-10-09 14:30:00,15.83,15.89,15.83,15.89,342400.0,12.9854,13.0347,12.9854,13.0347,342400.0
2009-10-09 15:00:00,15.89,15.94,15.88,15.88,534000.0,13.0347,13.0757,13.0265,13.0265,534000.0
2009-10-09 15:30:00,15.88,15.92,15.88,15.9,1005200.0,13.0265,13.0593,13.0265,13.0429,1005200.0
2009-10-12 09:30:00,15.96,16.0,15.87,15.98,681200.0,13.0921,13.1249,13.0183,13.1085,681200.0
2009-10-12 10:00:00,15.98,16.0,15.93,15.94,297200.0,13.1085,13.1249,13.0675,13.0757,297200.0
2009-10-12 10:30:00,15.94,15.97,15.91,15.97,381600.0,13.0757,13.1003,13.0511,13.1003,381600.0
2009-10-12 11:00:00,15.97,15.99,15.94,15.98,331200.0,13.1003,13.1167,13.0757,13.1085,331200.0
2009-10-12 11:30:00,15.98,16.0,15.96,15.97,267600.0,13.1085,13.1249,13.0921,13.1003,267600.0
2009-10-12 12:00:00,15.97,15.99,15.94,15.94,232400.0,13.1003,13.1167,13.0757,13.0757,232400.0
2009-10-12 12:30:00,15.95,15.98,15.94,15.98,151600.0,13.0839,13.1085,13.0757,13.1085,151600.0
2009-10-12 13:00:00,15.98,15.99,15.96,15.97,197600.0,13.1085,13.1167,13.0921,13.1003,197600.0
2009-10-12 13:30:00,15.97,15.97,15.95,15.96,190400.0,13.1003,13.1003,13.0839,13.0921,190400.0
2009-10-12 14:00:00,15.96,15.96,15.87,15.88,500000.0,13.0921,13.0921,13.0183,13.0265,500000.0
2009-10-12 14:30:00,15.87,15.87,15.84,15.86,376400.0,13.0183,13.0183,12.9937,13.0101,376400.0
2009-10-12 15:00:00,15.86,15.87,15.84,15.85,443600.0,13.0101,13.0183,12.9937,13.0019,443600.0
2009-10-12 15:30:00,15.85,15.86,15.81,15.81,1737600.0,13.0019,13.0101,12.969,12.969,1737600.0
2009-10-13 09:30:00,15.81,15.84,15.75,15.81,581600.0,12.969,12.9937,12.9198,12.969,581600.0
2009-10-13 10:00:00,15.81,15.91,15.8,15.9,1420800.0,12.969,13.0511,12.9608,13.0429,1420800.0
2009-10-13 10:30:00,15.9,15.94,15.88,15.94,382400.0,13.0429,13.0757,13.0265,13.0757,382400.0
2009-10-13 11:00:00,15.94,15.95,15.9,15.95,371200.0,13.0757,13.0839,13.0429,13.0839,371200.0
2009-10-13 11:30:00,15.95,15.95,15.9,15.94,415600.0,13.0839,13.0839,13.0429,13.0757,415600.0
2009-10-13 12:00:00,15.95,15.96,15.88,15.89,297600.0,13.0839,13.0921,13.0265,13.0347,297600.0
2009-10-13 12:30:00,15.9,15.94,15.88,15.9,210800.0,13.0429,13.0757,13.0265,13.0429,210800.0
2009-10-13 13:00:00,15.9,15.94,15.89,15.9,272800.0,13.0429,13.0757,13.0347,13.0429,272800.0
2009-10-13 13:30:00,15.91,15.91,15.88,15.9,340400.0,13.0511,13.0511,13.0265,13.0429,340400.0
2009-10-13 14:00:00,15.9,15.9,15.88,15.9,337600.0,13.0429,13.0429,13.0265,13.0429,337600.0
2009-10-13 14:30:00,15.9,15.93,15.89,15.9,237200.0,13.0429,13.0675,13.0347,13.0429,237200.0
2009-10-13 15:00:00,15.9,15.95,15.9,15.94,384800.0,13.0429,13.0839,13.0429,13.0757,384800.0
2009-10-13 15:30:00,15.94,15.95,15.9,15.94,778000.0,13.0757,13.0839,13.0429,13.0757,778000.0
2009-10-14 09:30:00,16.02,16.12,15.98,16.07,1284400.0,13.1413,13.2233,13.1085,13.1823,1284400.0
2009-10-14 10:00:00,16.08,16.13,16.06,16.07,766800.0,13.1905,13.2315,13.1741,13.1823,766800.0
2009-10-14 10:30:00,16.08,16.1,16.07,16.1,483200.0,13.1905,13.2069,13.1823,13.2069,483200.0
2009-10-14 11:00:00,16.1,16.1,16.07,16.07,463600.0,13.2069,13.2069,13.1823,13.1823,463600.0
2009-10-14 11:30:00,16.07,16.1,16.06,16.1,411200.0,13.1823,13.2069,13.1741,13.2069,411200.0
2009-10-14 12:00:00,16.09,16.11,16.06,16.09,428400.0,13.1987,13.2151,13.1741,13.1987,428400.0
2009-10-14 12:30:00,16.09,16.1,16.04,16.1,596800.0,13.1987,13.2069,13.1577,13.2069,596800.0
2009-10-14 13:00:00,16.1,16.12,16.08,16.11,673200.0,13.2069,13.2233,13.1905,13.2151,673200.0
2009-10-14 13:30:00,16.12,16.13,16.11,16.13,606400.0,13.2233,13.2315,13.2151,13.2315,606400.0
2009-10-14 14:00:00,16.13,16.21,16.13,16.18,868000.0,13.2315,13.2972,13.2315,13.2726,868000.0
2009-10-14 14:30:00,16.18,16.21,16.15,16.19,578000.0,13.2726,13.2972,13.2479,13.2808,578000.0
2009-10-14 15:00:00,16.18,16.31,16.18,16.29,3216800.0,13.2726,13.3792,13.2726,13.3628,3216800.0
2009-10-14 15:30:00,16.28,16.29,16.19,16.22,3224000.0,13.3546,13.3628,13.2808,13.3054,3224000.0
2009-10-15 09:30:00,16.18,16.24,16.14,16.19,1232000.0,13.2726,13.3218,13.2397,13.2808,1232000.0
2009-10-15 10:00:00,16.19,16.21,16.16,16.17,1348800.0,13.2808,13.2972,13.2561,13.2644,1348800.0
2009-10-15 10:30:00,16.17,16.17,16.05,16.1,1786000.0,13.2644,13.2644,13.1659,13.2069,1786000.0
2009-10-15 11:00:00,16.1,16.11,16.03,16.06,774000.0,13.2069,13.2151,13.1495,13.1741,774000.0
2009-10-15 11:30:00,16.06,16.09,16.06,16.08,440000.0,13.1741,13.1987,13.1741,13.1905,440000.0
2009-10-15 12:00:00,16.08,16.1,16.07,16.07,414800.0,13.1905,13.2069,13.1823,13.1823,414800.0
2009-10-15 12:30:00,16.07,16.1,16.07,16.09,436000.0,13.1823,13.2069,13.1823,13.1987,436000.0
2009-10-15 13:00:00,16.09,16.11,16.08,16.09,521600.0,13.1987,13.2151,13.1905,13.1987,521600.0
2009-10-15 13:30:00,16.09,16.12,16.08,16.1,675200.0,13.1987,13.2233,13.1905,13.2069,675200.0
2009-10-15 14:00:00,16.1,16.14,16.1,16.13,739200.0,13.2069,13.2397,13.2069,13.2315,739200.0
2009-10-15 14:30:00,16.13,16.18,16.13,16.18,534400.0,13.2315,13.2726,13.2315,13.2726,534400.0
2009-10-15 15:00:00,16.18,16.2,16.16,16.17,1280400.0,13.2726,13.289,13.2561,13.2644,1280400.0
2009-10-15 15:30:00,16.17,16.25,16.17,16.25,3002800.0,13.2644,13.33,13.2644,13.33,3002800.0
2009-10-16 09:30:00,16.09,16.18,16.07,16.11,2878800.0,13.1987,13.2726,13.1823,13.2151,2878800.0
2009-10-16 10:00:00,16.11,16.15,16.08,16.15,1247200.0,13.2151,13.2479,13.1905,13.2479,1247200.0
2009-10-16 10:30:00,16.15,16.15,16.1,16.13,742400.0,13.2479,13.2479,13.2069,13.2315,742400.0
2009-10-16 11:00:00,16.13,16.15,16.11,16.13,500800.0,13.2315,13.2479,13.2151,13.2315,500800.0
2009-10-16 11:30:00,16.14,16.14,16.09,16.13,585600.0,13.2397,13.2397,13.1987,13.2315,585600.0
2009-10-16 12:00:00,16.12,16.18,16.11,16.15,616400.0,13.2233,13.2726,13.2151,13.2479,616400.0
2009-10-16 12:30:00,16.15,16.18,16.13,16.15,326800.0,13.2479,13.2726,13.2315,13.2479,326800.0
2009-10-16 13:00:00,16.15,16.24,16.13,16.24,669200.0,13.2479,13.3218,13.2315,13.3218,669200.0
2009-10-16 13:30:00,16.24,16.26,16.2,16.2,806400.0,13.3218,13.3382,13.289,13.289,806400.0
2009-10-16 14:00:00,16.2,16.26,16.18,16.25,1016000.0,13.289,13.3382,13.2726,13.33,1016000.0
2009-10-16 14:30:00,16.25,16.27,16.23,16.26,627200.0,13.33,13.3464,13.3136,13.3382,627200.0
2009-10-16 15:00:00,16.26,16.27,16.23,16.27,1265600.0,13.3382,13.3464,13.3136,13.3464,1265600.0
2009-10-16 15:30:00,16.27,16.3,16.25,16.28,2394400.0,13.3464,13.371,13.33,13.3546,2394400.0
2009-10-19 09:30:00,16.26,16.26,16.1,16.17,1485200.0,13.3382,13.3382,13.2069,13.2644,1485200.0
2009-10-19 10:00:00,16.17,16.32,16.15,16.27,1783200.0,13.2644,13.3874,13.2479,13.3464,1783200.0
2009-10-19 10:30:00,16.28,16.35,16.25,16.34,1200800.0,13.3546,13.412,13.33,13.4038,1200800.0
2009-10-19 11:00:00,16.35,16.39,16.33,16.38,1072000.0,13.412,13.4448,13.3956,13.4366,1072000.0
2009-10-19 11:30:00,16.39,16.56,16.39,16.51,1686800.0,13.4448,13.5843,13.4448,13.5433,1686800.0
2009-10-19 12:00:00,16.51,16.51,16.45,16.47,736800.0,13.5433,13.5433,13.494,13.5104,736800.0
2009-10-19 12:30:00,16.47,16.53,16.46,16.5,883600.0,13.5104,13.5597,13.5022,13.5351,883600.0
2009-10-19 13:00:00,16.5,16.54,16.46,16.47,772800.0,13.5351,13.5679,13.5022,13.5104,772800.0
2009-10-19 13:30:00,16.47,16.53,16.47,16.51,1760400.0,13.5104,13.5597,13.5104,13.5433,1760400.0
2009-10-19 14:00:00,16.5,16.54,16.5,16.53,1052000.0,13.5351,13.5679,13.5351,13.5597,1052000.0
2009-10-19 14:30:00,16.53,16.58,16.53,16.56,1094800.0,13.5597,13.6007,13.5597,13.5843,1094800.0
2009-10-19 15:00:00,16.56,16.59,16.56,16.57,1708800.0,13.5843,13.6089,13.5843,13.5925,1708800.0
2009-10-19 15:30:00,16.57,16.57,16.49,16.51,2490400.0,13.5925,13.5925,13.5269,13.5433,2490400.0
2009-10-20 09:30:00,16.38,16.45,16.16,16.22,1585200.0,13.4366,13.494,13.2561,13.3054,1585200.0
2009-10-20 10:00:00,16.22,16.25,16.2,16.22,1102400.0,13.3054,13.33,13.289,13.3054,1102400.0
2009-10-20 10:30:00,16.22,16.33,16.22,16.3,458800.0,13.3054,13.3956,13.3054,13.371,458800.0
2009-10-20 11:00:00,16.29,16.31,16.23,16.24,543600.0,13.3628,13.3792,13.3136,13.3218,543600.0
2009-10-20 11:30:00,16.24,16.25,16.18,16.22,776000.0,13.3218,13.33,13.2726,13.3054,776000.0
2009-10-20 12:00:00,16.22,16.25,16.21,16.24,970000.0,13.3054,13.33,13.2972,13.3218,970000.0
2009-10-20 12:30:00,16.24,16.28,16.23,16.27,483600.0,13.3218,13.3546,13.3136,13.3464,483600.0
2009-10-20 13:00:00,16.27,16.35,16.27,16.35,1216800.0,13.3464,13.412,13.3464,13.412,1216800.0
2009-10-20 13:30:00,16.35,16.35,16.29,16.3,562000.0,13.412,13.412,13.3628,13.371,562000.0
2009-10-20 14:00:00,16.3,16.31,16.23,16.23,1314000.0,13.371,13.3792,13.3136,13.3136,1314000.0
2009-10-20 14:30:00,16.23,16.29,16.22,16.29,754400.0,13.3136,13.3628,13.3054,13.3628,754400.0
2009-10-20 15:00:00,16.28,16.31,16.28,16.31,996400.0,13.3546,13.3792,13.3546,13.3792,996400.0
2009-10-20 15:30:00,16.31,16.32,16.26,16.28,1641600.0,13.3792,13.3874,13.3382,13.3546,1641600.0
2009-10-21 09:30:00,16.28,16.38,16.24,16.37,794400.0,13.3546,13.4366,13.3218,13.4284,794400.0
2009-10-21 10:00:00,16.36,16.45,16.36,16.4,818400.0,13.4202,13.494,13.4202,13.453,818400.0
2009-10-21 10:30:00,16.41,16.44,16.36,16.39,1199600.0,13.4612,13.4858,13.4202,13.4448,1199600.0
2009-10-21 11:00:00,16.39,16.43,16.35,16.43,730800.0,13.4448,13.4776,13.412,13.4776,730800.0
2009-10-21 11:30:00,16.44,16.44,16.35,16.4,593600.0,13.4858,13.4858,13.412,13.453,593600.0
2009-10-21 12:00:00,16.4,16.43,16.37,16.42,596400.0,13.453,13.4776,13.4284,13.4694,596400.0
2009-10-21 12:30:00,16.42,16.45,16.4,16.4,729600.0,13.4694,13.494,13.453,13.453,729600.0
2009-10-21 13:00:00,16.4,16.42,16.38,16.39,465600.0,13.453,13.4694,13.4366,13.4448,465600.0
2009-10-21 13:30:00,16.4,16.43,16.39,16.43,612800.0,13.453,13.4776,13.4448,13.4776,612800.0
2009-10-21 14:00:00,16.43,16.44,16.4,16.4,1406800.0,13.4776,13.4858,13.453,13.453,1406800.0
2009-10-21 14:30:00,16.4,16.43,16.37,16.43,789200.0,13.453,13.4776,13.4284,13.4776,789200.0
2009-10-21 15:00:00,16.43,16.43,16.28,16.28,1406000.0,13.4776,13.4776,13.3546,13.3546,1406000.0
2009-10-21 15:30:00,16.29,16.29,16.18,16.19,2519200.0,13.3628,13.3628,13.2726,13.2808,2519200.0
2009-10-22 09:30:00,16.21,16.31,16.1,16.25,1384400.0,13.2972,13.3792,13.2069,13.33,1384400.0
2009-10-22 10:00:00,16.25,16.31,16.16,16.22,923200.0,13.33,13.3792,13.2561,13.3054,923200.0
2009-10-22 10:30:00,16.22,16.24,16.15,16.17,846800.0,13.3054,13.3218,13.2479,13.2644,846800.0
2009-10-22 11:00:00,16.16,16.22,16.15,16.21,422000.0,13.2561,13.3054,13.2479,13.2972,422000.0
2009-10-22 11:30:00,16.21,16.28,16.2,16.26,625200.0,13.2972,13.3546,13.289,13.3382,625200.0
2009-10-22 12:00:00,16.25,16.3,16.25,16.28,292000.0,13.33,13.371,13.33,13.3546,292000.0
2009-10-22 12:30:00,16.29,16.31,16.28,16.29,230000.0,13.3628,13.3792,13.3546,13.3628,230000.0
2009-10-22 13:00:00,16.29,16.31,16.25,16.25,279600.0,13.3628,13.3792,13.33,13.33,279600.0
2009-10-22 13:30:00,16.25,16.28,16.23,16.26,426000.0,13.33,13.3546,13.3136,13.3382,426000.0
2009-10-22 14:00:00,16.26,16.35,16.26,16.35,430400.0,13.3382,13.412,13.3382,13.412,430400.0
2009-10-22 14:30:00,16.35,16.38,16.32,16.37,525200.0,13.412,13.4366,13.3874,13.4284,525200.0
2009-10-22 15:00:00,16.37,16.43,16.35,16.4,810000.0,13.4284,13.4776,13.412,13.453,810000.0
2009-10-22 15:30:00,16.4,16.4,16.28,16.3,2020000.0,13.453,13.453,13.3546,13.371,2020000.0
2009-10-23 09:30:00,16.26,16.29,16.1,16.17,2291200.0,13.3382,13.3628,13.2069,13.2644,2291200.0
2009-10-23 10:00:00,16.17,16.21,16.06,16.07,1044400.0,13.2644,13.2972,13.1741,13.1823,1044400.0
2009-10-23 10:30:00,16.07,16.11,16.0,16.03,794400.0,13.1823,13.2151,13.1249,13.1495,794400.0
2009-10-23 11:00:00,16.03,16.07,15.9,15.93,983600.0,13.1495,13.1823,13.0429,13.0675,983600.0
2009-10-23 11:30:00,15.93,15.97,15.89,15.93,571600.0,13.0675,13.1003,13.0347,13.0675,571600.0
2009-10-23 12:00:00,15.93,15.98,15.93,15.97,583200.0,13.0675,13.1085,13.0675,13.1003,583200.0
2009-10-23 12:30:00,15.98,16.05,15.97,16.03,512800.0,13.1085,13.1659,13.1003,13.1495,512800.0
2009-10-23 13:00:00,16.03,16.06,15.99,16.0,510800.0,13.1495,13.1741,13.1167,13.1249,510800.0
2009-10-23 13:30:00,16.0,16.0,15.93,15.97,812400.0,13.1249,13.1249,13.0675,13.1003,812400.0
2009-10-23 14:00:00,15.97,16.05,15.95,16.01,635600.0,13.1003,13.1659,13.0839,13.1331,635600.0
2009-10-23 14:30:00,16.01,16.07,15.99,16.05,609600.0,13.1331,13.1823,13.1167,13.1659,609600.0
2009-10-23 15:00:00,16.04,16.08,16.0,16.04,718000.0,13.1577,13.1905,13.1249,13.1577,718000.0
2009-10-23 15:30:00,16.04,16.06,16.0,16.04,2143200.0,13.1577,13.1741,13.1249,13.1577,2143200.0
2009-10-26 09:30:00,16.02,16.12,15.93,16.09,1098800.0,13.1413,13.2233,13.0675,13.1987,1098800.0
2009-10-26 10:00:00,16.11,16.24,16.1,16.2,1101200.0,13.2151,13.3218,13.2069,13.289,1101200.0
2009-10-26 10:30:00,16.2,16.24,16.18,16.21,532400.0,13.289,13.3218,13.2726,13.2972,532400.0
2009-10-26 11:00:00,16.21,16.24,16.16,16.18,475200.0,13.2972,13.3218,13.2561,13.2726,475200.0
2009-10-26 11:30:00,16.18,16.18,15.97,15.97,939600.0,13.2726,13.2726,13.1003,13.1003,939600.0
2009-10-26 12:00:00,15.98,16.0,15.9,15.93,821600.0,13.1085,13.1249,13.0429,13.0675,821600.0
2009-10-26 12:30:00,15.94,15.99,15.91,15.97,404800.0,13.0757,13.1167,13.0511,13.1003,404800.0
2009-10-26 13:00:00,15.97,15.99,15.9,15.94,514400.0,13.1003,13.1167,13.0429,13.0757,514400.0
2009-10-26 13:30:00,15.93,16.02,15.93,15.98,432800.0,13.0675,13.1413,13.0675,13.1085,432800.0
2009-10-26 14:00:00,15.98,16.02,15.94,15.97,522400.0,13.1085,13.1413,13.0757,13.1003,522400.0
2009-10-26 14:30:00,15.97,15.99,15.93,15.94,668000.0,13.1003,13.1167,13.0675,13.0757,668000.0
2009-10-26 15:00:00,15.94,15.97,15.92,15.93,800400.0,13.0757,13.1003,13.0593,13.0675,800400.0
2009-10-26 15:30:00,15.93,16.01,15.92,15.94,1685200.0,13.0675,13.1331,13.0593,13.0757,1685200.0
2009-10-27 09:30:00,15.91,15.91,15.65,15.67,1519600.0,13.0511,13.0511,12.8378,12.8542,1519600.0
2009-10-27 10:00:00,15.66,16.01,15.63,15.99,2167200.0,12.846,13.1331,12.8214,13.1167,2167200.0
2009-10-27 10:30:00,16.0,16.0,15.9,15.95,1056000.0,13.1249,13.1249,13.0429,13.0839,1056000.0
2009-10-27 11:00:00,15.95,15.96,15.88,15.95,530400.0,13.0839,13.0921,13.0265,13.0839,530400.0
2009-10-27 11:30:00,15.95,16.05,15.93,16.04,1029200.0,13.0839,13.1659,13.0675,13.1577,1029200.0
2009-10-27 12:00:00,16.05,16.09,16.01,16.04,916800.0,13.1659,13.1987,13.1331,13.1577,916800.0
2009-10-27 12:30:00,16.04,16.05,15.96,15.98,874000.0,13.1577,13.1659,13.0921,13.1085,874000.0
2009-10-27 13:00:00,15.98,16.0,15.95,15.99,652000.0,13.1085,13.1249,13.0839,13.1167,652000.0
2009-10-27 13:30:00,15.99,16.0,15.95,15.98,643600.0,13.1167,13.1249,13.0839,13.1085,643600.0
2009-10-27 14:00:00,15.98,16.1,15.97,16.09,753600.0,13.1085,13.2069,13.1003,13.1987,753600.0
2009-10-27 14:30:00,16.09,16.17,16.07,16.12,1145600.0,13.1987,13.2644,13.1823,13.2233,1145600.0
2009-10-27 15:00:00,16.12,16.14,16.08,16.12,1090800.0,13.2233,13.2397,13.1905,13.2233,1090800.0
2009-10-27 15:30:00,16.12,16.13,16.0,16.03,2510400.0,13.2233,13.2315,13.1249,13.1495,2510400.0
2009-10-28 09:30:00,15.91,16.07,15.87,15.88,943200.0,13.0511,13.1823,13.0183,13.0265,943200.0
2009-10-28 10:00:00,15.88,15.96,15.8,15.81,1217200.0,13.0265,13.0921,12.9608,12.969,1217200.0
2009-10-28 10:30:00,15.81,15.89,15.79,15.87,1590000.0,12.969,13.0347,12.9526,13.0183,1590000.0
2009-10-28 11:00:00,15.87,15.9,15.84,15.88,860400.0,13.0183,13.0429,12.9937,13.0265,860400.0
2009-10-28 11:30:00,15.88,15.88,15.78,15.79,840400.0,13.0265,13.0265,12.9444,12.9526,840400.0
2009-10-28 12:00:00,15.79,15.79,15.65,15.65,1033200.0,12.9526,12.9526,12.8378,12.8378,1033200.0
2009-10-28 12:30:00,15.65,15.72,15.64,15.66,967600.0,12.8378,12.8952,12.8296,12.846,967600.0
2009-10-28 13:00:00,15.66,15.77,15.64,15.67,503600.0,12.846,12.9362,12.8296,12.8542,503600.0
2009-10-28 13:30:00,15.67,15.75,15.67,15.73,532800.0,12.8542,12.9198,12.8542,12.9034,532800.0
2009-10-28 14:00:00,15.72,15.78,15.71,15.77,830800.0,12.8952,12.9444,12.887,12.9362,830800.0
2009-10-28 14:30:00,15.77,15.79,15.69,15.71,1683200.0,12.9362,12.9526,12.8706,12.887,1683200.0
2009-10-28 15:00:00,15.71,15.76,15.64,15.66,1260000.0,12.887,12.928,12.8296,12.846,1260000.0
2009-10-28 15:30:00,15.65,15.7,15.57,15.64,1963200.0,12.8378,12.8788,12.7722,12.8296,1963200.0
2009-10-29 09:30:00,15.75,15.85,15.65,15.84,1120400.0,12.9198,13.0019,12.8378,12.9937,1120400.0
2009-10-29 10:00:00,15.84,15.94,15.8,15.8,1434400.0,12.9937,13.0757,12.9608,12.9608,1434400.0
2009-10-29 10:30:00,15.8,15.91,15.79,15.9,720000.0,12.9608,13.0511,12.9526,13.0429,720000.0
2009-10-29 11:00:00,15.9,15.96,15.89,15.93,645600.0,13.0429,13.0921,13.0347,13.0675,645600.0
2009-10-29 11:30:00,15.92,15.95,15.84,15.89,522000.0,13.0593,13.0839,12.9937,13.0347,522000.0
2009-10-29 12:00:00,15.89,15.99,15.88,15.98,338800.0,13.0347,13.1167,13.0265,13.1085,338800.0
2009-10-29 12:30:00,15.98,16.03,15.94,15.98,464400.0,13.1085,13.1495,13.0757,13.1085,464400.0
2009-10-29 13:00:00,15.97,15.99,15.88,15.88,533200.0,13.1003,13.1167,13.0265,13.0265,533200.0
2009-10-29 13:30:00,15.88,15.93,15.88,15.88,460000.0,13.0265,13.0675,13.0265,13.0265,460000.0
2009-10-29 14:00:00,15.88,15.94,15.88,15.92,488000.0,13.0265,13.0757,13.0265,13.0593,488000.0
2009-10-29 14:30:00,15.92,15.96,15.91,15.95,622000.0,13.0593,13.0921,13.0511,13.0839,622000.0
2009-10-29 15:00:00,15.95,15.98,15.92,15.93,1059600.0,13.0839,13.1085,13.0593,13.0675,1059600.0
2009-10-29 15:30:00,15.93,15.94,15.88,15.93,1734400.0,13.0675,13.0757,13.0265,13.0675,1734400.0
2009-10-30 09:30:00,15.84,15.91,15.8,15.82,1305200.0,12.9937,13.0511,12.9608,12.9772,1305200.0
2009-10-30 10:00:00,15.81,15.95,15.8,15.88,1200800.0,12.969,13.0839,12.9608,13.0265,1200800.0
2009-10-30 10:30:00,15.87,15.88,15.79,15.8,876800.0,13.0183,13.0265,12.9526,12.9608,876800.0
2009-10-30 11:00:00,15.81,15.83,15.77,15.79,557600.0,12.969,12.9854,12.9362,12.9526,557600.0
2009-10-30 11:30:00,15.79,15.8,15.65,15.7,1380400.0,12.9526,12.9608,12.8378,12.8788,1380400.0
2009-10-30 12:00:00,15.7,15.78,15.63,15.65,695200.0,12.8788,12.9444,12.8214,12.8378,695200.0
2009-10-30 12:30:00,15.65,15.7,15.53,15.54,785200.0,12.8378,12.8788,12.7394,12.7476,785200.0
2009-10-30 13:00:00,15.54,15.64,15.54,15.6,450400.0,12.7476,12.8296,12.7476,12.7968,450400.0
2009-10-30 13:30:00,15.6,15.63,15.56,15.59,594000.0,12.7968,12.8214,12.764,12.7886,594000.0
2009-10-30 14:00:00,15.6,15.7,15.59,15.69,635200.0,12.7968,12.8788,12.7886,12.8706,635200.0
2009-10-30 14:30:00,15.68,15.68,15.56,15.59,961600.0,12.8624,12.8624,12.764,12.7886,961600.0
2009-10-30 15:00:00,15.59,15.6,15.51,15.58,1358000.0,12.7886,12.7968,12.723,12.7804,1358000.0
2009-10-30 15:30:00,15.58,15.66,15.53,15.55,2350000.0,12.7804,12.846,12.7394,12.7558,2350000.0
2009-11-02 09:30:00,15.59,15.8,15.47,15.68,1347600.0,12.7886,12.9608,12.6901,12.8624,1347600.0
2009-11-02 10:00:00,15.7,15.9,15.7,15.77,1152000.0,12.8788,13.0429,12.8788,12.9362,1152000.0
2009-11-02 10:30:00,15.77,15.78,15.62,15.63,804000.0,12.9362,12.9444,12.8132,12.8214,804000.0
2009-11-02 11:00:00,15.63,15.79,15.61,15.72,579200.0,12.8214,12.9526,12.805,12.8952,579200.0
2009-11-02 11:30:00,15.72,15.79,15.71,15.76,297200.0,12.8952,12.9526,12.887,12.928,297200.0
2009-11-02 12:00:00,15.75,15.75,15.66,15.68,410800.0,12.9198,12.9198,12.846,12.8624,410800.0
2009-11-02 12:30:00,15.68,15.69,15.53,15.53,783600.0,12.8624,12.8706,12.7394,12.7394,783600.0
2009-11-02 13:00:00,15.53,15.69,15.52,15.63,844000.0,12.7394,12.8706,12.7312,12.8214,844000.0
2009-11-02 13:30:00,15.63,15.63,15.48,15.49,598000.0,12.8214,12.8214,12.6983,12.7065,598000.0
2009-11-02 14:00:00,15.49,15.64,15.46,15.64,616400.0,12.7065,12.8296,12.6819,12.8296,616400.0
2009-11-02 14:30:00,15.64,15.71,15.62,15.65,736000.0,12.8296,12.887,12.8132,12.8378,736000.0
2009-11-02 15:00:00,15.65,15.68,15.57,15.6,690800.0,12.8378,12.8624,12.7722,12.7968,690800.0
2009-11-02 15:30:00,15.6,15.65,15.58,15.62,1861200.0,12.7968,12.8378,12.7804,12.8132,1861200.0
2009-11-03 09:30:00,15.56,15.76,15.52,15.56,945200.0,12.764,12.928,12.7312,12.764,945200.0
2009-11-03 10:00:00,15.56,15.62,15.46,15.47,1366000.0,12.764,12.8132,12.6819,12.6901,1366000.0
2009-11-03 10:30:00,15.46,15.55,15.45,15.52,662000.0,12.6819,12.7558,12.6737,12.7312,662000.0
2009-11-03 11:00:00,15.52,15.58,15.51,15.55,707200.0,12.7312,12.7804,12.723,12.7558,707200.0
2009-11-03 11:30:00,15.55,15.57,15.49,15.53,754800.0,12.7558,12.7722,12.7065,12.7394,754800.0
2009-11-03 12:00:00,15.53,15.56,15.49,15.54,517200.0,12.7394,12.764,12.7065,12.7476,517200.0
2009-11-03 12:30:00,15.54,15.65,15.54,15.54,614800.0,12.7476,12.8378,12.7476,12.7476,614800.0
2009-11-03 13:00:00,15.54,15.57,15.49,15.52,375600.0,12.7476,12.7722,12.7065,12.7312,375600.0
2009-11-03 13:30:00,15.51,15.63,15.51,15.63,541200.0,12.723,12.8214,12.723,12.8214,541200.0
2009-11-03 14:00:00,15.62,15.65,15.61,15.61,452400.0,12.8132,12.8378,12.805,12.805,452400.0
2009-11-03 14:30:00,15.61,15.64,15.55,15.59,738400.0,12.805,12.8296,12.7558,12.7886,738400.0
2009-11-03 15:00:00,15.58,15.61,15.56,15.6,711200.0,12.7804,12.805,12.764,12.7968,711200.0
2009-11-03 15:30:00,15.6,15.68,15.6,15.66,2073200.0,12.7968,12.8624,12.7968,12.846,2073200.0
2009-11-04 09:30:00,15.71,15.71,15.49,15.63,705200.0,12.887,12.887,12.7065,12.8214,705200.0
2009-11-04 10:00:00,15.62,15.85,15.58,15.77,978400.0,12.8132,13.0019,12.7804,12.9362,978400.0
2009-11-04 10:30:00,15.78,15.89,15.77,15.88,422400.0,12.9444,13.0347,12.9362,13.0265,422400.0
2009-11-04 11:00:00,15.88,15.88,15.8,15.81,306800.0,13.0265,13.0265,12.9608,12.969,306800.0
2009-11-04 11:30:00,15.81,15.86,15.81,15.83,379200.0,12.969,13.0101,12.969,12.9854,379200.0
2009-11-04 12:00:00,15.83,15.86,15.81,15.86,440800.0,12.9854,13.0101,12.969,13.0101,440800.0
2009-11-04 12:30:00,15.86,15.91,15.83,15.84,367200.0,13.0101,13.0511,12.9854,12.9937,367200.0
2009-11-04 13:00:00,15.85,15.85,15.79,15.81,290000.0,13.0019,13.0019,12.9526,12.969,290000.0
2009-11-04 13:30:00,15.81,15.86,15.8,15.86,312800.0,12.969,13.0101,12.9608,13.0101,312800.0
2009-11-04 14:00:00,15.85,15.95,15.77,15.79,633600.0,13.0019,13.0839,12.9362,12.9526,633600.0
2009-11-04 14:30:00,15.79,15.94,15.77,15.92,896400.0,12.9526,13.0757,12.9362,13.0593,896400.0
2009-11-04 15:00:00,15.92,15.92,15.81,15.82,614400.0,13.0593,13.0593,12.969,12.9772,614400.0
2009-11-04 15:30:00,15.83,15.83,15.65,15.68,1882800.0,12.9854,12.9854,12.8378,12.8624,1882800.0
2009-11-05 09:30:00,15.87,16.05,15.77,15.99,740800.0,13.0183,13.1659,12.9362,13.1167,740800.0
2009-11-05 10:00:00,15.99,16.02,15.96,15.98,802000.0,13.1167,13.1413,13.0921,13.1085,802000.0
2009-11-05 10:30:00,15.98,16.13,15.95,16.13,794800.0,13.1085,13.2315,13.0839,13.2315,794800.0
2009-11-05 11:00:00,16.13,16.2,16.11,16.19,1098000.0,13.2315,13.289,13.2151,13.2808,1098000.0
2009-11-05 11:30:00,16.19,16.2,16.08,16.11,956400.0,13.2808,13.289,13.1905,13.2151,956400.0
2009-11-05 12:00:00,16.11,16.16,16.1,16.1,635600.0,13.2151,13.2561,13.2069,13.2069,635600.0
2009-11-05 12:30:00,16.1,16.16,16.09,16.16,489600.0,13.2069,13.2561,13.1987,13.2561,489600.0
2009-11-05 13:00:00,16.16,16.16,16.12,16.13,356400.0,13.2561,13.2561,13.2233,13.2315,356400.0
2009-11-05 13:30:00,16.13,16.15,16.1,16.11,591600.0,13.2315,13.2479,13.2069,13.2151,591600.0
2009-11-05 14:00:00,16.11,16.16,16.1,16.14,456000.0,13.2151,13.2561,13.2069,13.2397,456000.0
2009-11-05 14:30:00,16.15,16.16,16.11,16.14,376400.0,13.2479,13.2561,13.2151,13.2397,376400.0
2009-11-05 15:00:00,16.14,16.16,16.1,16.15,742800.0,13.2397,13.2561,13.2069,13.2479,742800.0
2009-11-05 15:30:00,16.15,16.19,16.13,16.18,1705600.0,13.2479,13.2808,13.2315,13.2726,1705600.0
2009-11-06 09:30:00,16.16,16.18,16.0,16.13,746000.0,13.2561,13.2726,13.1249,13.2315,746000.0
2009-11-06 10:00:00,16.13,16.17,16.02,16.02,476800.0,13.2315,13.2644,13.1413,13.1413,476800.0
2009-11-06 10:30:00,16.03,16.16,15.97,16.15,758800.0,13.1495,13.2561,13.1003,13.2479,758800.0
2009-11-06 11:00:00,16.15,16.18,16.11,16.15,410000.0,13.2479,13.2726,13.2151,13.2479,410000.0
2009-11-06 11:30:00,16.15,16.21,16.13,16.16,560000.0,13.2479,13.2972,13.2315,13.2561,560000.0
2009-11-06 12:00:00,16.16,16.19,16.14,16.15,586400.0,13.2561,13.2808,13.2397,13.2479,586400.0
2009-11-06 12:30:00,16.15,16.16,16.11,16.15,486400.0,13.2479,13.2561,13.2151,13.2479,486400.0
2009-11-06 13:00:00,16.15,16.18,16.12,16.14,324800.0,13.2479,13.2726,13.2233,13.2397,324800.0
2009-11-06 13:30:00,16.15,16.16,16.1,16.12,240800.0,13.2479,13.2561,13.2069,13.2233,240800.0
2009-11-06 14:00:00,16.13,16.15,16.09,16.14,216400.0,13.2315,13.2479,13.1987,13.2397,216400.0
2009-11-06 14:30:00,16.14,16.16,16.1,16.11,344400.0,13.2397,13.2561,13.2069,13.2151,344400.0
2009-11-06 15:00:00,16.11,16.11,16.07,16.1,582000.0,13.2151,13.2151,13.1823,13.2069,582000.0
2009-11-06 15:30:00,16.1,16.15,16.1,16.14,1129600.0,13.2069,13.2479,13.2069,13.2397,1129600.0
2009-11-09 09:30:00,16.13,16.25,16.09,16.23,1066400.0,13.2315,13.33,13.1987,13.3136,1066400.0
2009-11-09 10:00:00,16.23,16.3,16.23,16.29,1165600.0,13.3136,13.371,13.3136,13.3628,1165600.0
2009-11-09 10:30:00,16.28,16.3,16.26,16.26,536000.0,13.3546,13.371,13.3382,13.3382,536000.0
2009-11-09 11:00:00,16.27,16.32,16.26,16.29,595600.0,13.3464,13.3874,13.3382,13.3628,595600.0
2009-11-09 11:30:00,16.29,16.32,16.28,16.3,274400.0,13.3628,13.3874,13.3546,13.371,274400.0
2009-11-09 12:00:00,16.3,16.33,16.29,16.31,271200.0,13.371,13.3956,13.3628,13.3792,271200.0
2009-11-09 12:30:00,16.31,16.32,16.29,16.31,287600.0,13.3792,13.3874,13.3628,13.3792,287600.0
2009-11-09 13:00:00,16.31,16.32,16.27,16.28,433200.0,13.3792,13.3874,13.3464,13.3546,433200.0
2009-11-09 13:30:00,16.28,16.29,16.25,16.25,610400.0,13.3546,13.3628,13.33,13.33,610400.0
2009-11-09 14:00:00,16.25,16.26,16.21,16.25,702000.0,13.33,13.3382,13.2972,13.33,702000.0
2009-11-09 14:30:00,16.25,16.31,16.25,16.31,576400.0,13.33,13.3792,13.33,13.3792,576400.0
2009-11-09 15:00:00,16.31,16.33,16.29,16.3,659200.0,13.3792,13.3956,13.3628,13.371,659200.0
2009-11-09 15:30:00,16.3,16.33,16.27,16.32,1525200.0,13.371,13.3956,13.3464,13.3874,1525200.0
2009-11-10 09:30:00,16.34,16.42,16.31,16.34,682000.0,13.4038,13.4694,13.3792,13.4038,682000.0
2009-11-10 10:00:00,16.33,16.36,16.26,16.28,524400.0,13.3956,13.4202,13.3382,13.3546,524400.0
2009-11-10 10:30:00,16.28,16.29,16.1,16.11,716400.0,13.3546,13.3628,13.2069,13.2151,716400.0
2009-11-10 11:00:00,16.11,16.18,16.07,16.11,729600.0,13.2151,13.2726,13.1823,13.2151,729600.0
2009-11-10 11:30:00,16.11,16.15,16.06,16.09,683600.0,13.2151,13.2479,13.1741,13.1987,683600.0
2009-11-10 12:00:00,16.09,16.13,16.06,16.06,269200.0,13.1987,13.2315,13.1741,13.1741,269200.0
2009-11-10 12:30:00,16.07,16.09,16.0,16.06,697600.0,13.1823,13.1987,13.1249,13.1741,697600.0
2009-11-10 13:00:00,16.06,16.07,16.02,16.05,472800.0,13.1741,13.1823,13.1413,13.1659,472800.0
2009-11-10 13:30:00,16.05,16.08,16.02,16.03,514000.0,13.1659,13.1905,13.1413,13.1495,514000.0
2009-11-10 14:00:00,16.03,16.04,16.0,16.04,767200.0,13.1495,13.1577,13.1249,13.1577,767200.0
2009-11-10 14:30:00,16.04,16.07,16.03,16.04,881200.0,13.1577,13.1823,13.1495,13.1577,881200.0
2009-11-10 15:00:00,16.03,16.1,16.0,16.1,1187600.0,13.1495,13.2069,13.1249,13.2069,1187600.0
2009-11-10 15:30:00,16.1,16.13,16.09,16.11,1364400.0,13.2069,13.2315,13.1987,13.2151,1364400.0
2009-11-11 09:30:00,16.15,16.39,16.15,16.28,755600.0,13.2479,13.4448,13.2479,13.3546,755600.0
2009-11-11 10:00:00,16.28,16.37,16.25,16.35,464800.0,13.3546,13.4284,13.33,13.412,464800.0
2009-11-11 10:30:00,16.35,16.35,16.18,16.2,382000.0,13.412,13.412,13.2726,13.289,382000.0
2009-11-11 11:00:00,16.2,16.26,16.14,16.24,582800.0,13.289,13.3382,13.2397,13.3218,582800.0
2009-11-11 11:30:00,16.24,16.27,16.18,16.24,690000.0,13.3218,13.3464,13.2726,13.3218,690000.0
2009-11-11 12:00:00,16.23,16.26,16.22,16.26,482400.0,13.3136,13.3382,13.3054,13.3382,482400.0
2009-11-11 12:30:00,16.26,16.27,16.23,16.24,390800.0,13.3382,13.3464,13.3136,13.3218,390800.0
2009-11-11 13:00:00,16.25,16.27,16.23,16.24,184800.0,13.33,13.3464,13.3136,13.3218,184800.0
2009-11-11 13:30:00,16.24,16.26,16.17,16.21,221600.0,13.3218,13.3382,13.2644,13.2972,221600.0
2009-11-11 14:00:00,16.21,16.25,16.2,16.24,186400.0,13.2972,13.33,13.289,13.3218,186400.0
2009-11-11 14:30:00,16.23,16.27,16.23,16.25,232000.0,13.3136,13.3464,13.3136,13.33,232000.0
2009-11-11 15:00:00,16.25,16.26,16.2,16.25,450400.0,13.33,13.3382,13.289,13.33,450400.0
2009-11-11 15:30:00,16.25,16.27,16.17,16.23,1374800.0,13.33,13.3464,13.2644,13.3136,1374800.0
2009-11-12 09:30:00,16.24,16.32,16.18,16.31,461200.0,13.3218,13.3874,13.2726,13.3792,461200.0
2009-11-12 10:00:00,16.32,16.35,16.22,16.28,398400.0,13.3874,13.412,13.3054,13.3546,398400.0
2009-11-12 10:30:00,16.27,16.29,16.22,16.23,370800.0,13.3464,13.3628,13.3054,13.3136,370800.0
2009-11-12 11:00:00,16.23,16.24,16.05,16.1,376400.0,13.3136,13.3218,13.1659,13.2069,376400.0
2009-11-12 11:30:00,16.11,16.11,16.01,16.07,380000.0,13.2151,13.2151,13.1331,13.1823,380000.0
2009-11-12 12:00:00,16.07,16.08,16.02,16.03,192400.0,13.1823,13.1905,13.1413,13.1495,192400.0
2009-11-12 12:30:00,16.02,16.04,15.98,15.98,390400.0,13.1413,13.1577,13.1085,13.1085,390400.0
2009-11-12 13:00:00,15.98,15.99,15.95,15.98,295600.0,13.1085,13.1167,13.0839,13.1085,295600.0
2009-11-12 13:30:00,15.98,16.0,15.96,15.96,281600.0,13.1085,13.1249,13.0921,13.0921,281600.0
2009-11-12 14:00:00,15.96,15.99,15.95,15.97,440800.0,13.0921,13.1167,13.0839,13.1003,440800.0
2009-11-12 14:30:00,15.97,16.0,15.96,15.98,367600.0,13.1003,13.1249,13.0921,13.1085,367600.0
2009-11-12 15:00:00,15.98,16.03,15.96,16.0,555200.0,13.1085,13.1495,13.0921,13.1249,555200.0
2009-11-12 15:30:00,16.0,16.04,15.95,16.01,1452000.0,13.1249,13.1577,13.0839,13.1331,1452000.0
2009-11-13 09:30:00,16.07,16.14,15.93,15.96,494000.0,13.1823,13.2397,13.0675,13.0921,494000.0
2009-11-13 10:00:00,15.96,16.1,15.95,16.06,379600.0,13.0921,13.2069,13.0839,13.1741,379600.0
2009-11-13 10:30:00,16.06,16.24,16.04,16.19,459600.0,13.1741,13.3218,13.1577,13.2808,459600.0
2009-11-13 11:00:00,16.18,16.2,16.15,16.17,560400.0,13.2726,13.289,13.2479,13.2644,560400.0
2009-11-13 11:30:00,16.17,16.17,16.07,16.08,618400.0,13.2644,13.2644,13.1823,13.1905,618400.0
2009-11-13 12:00:00,16.08,16.11,16.0,16.1,633600.0,13.1905,13.2151,13.1249,13.2069,633600.0
2009-11-13 12:30:00,16.1,16.14,16.1,16.12,236000.0,13.2069,13.2397,13.2069,13.2233,236000.0
2009-11-13 13:00:00,16.12,16.14,16.1,16.12,404000.0,13.2233,13.2397,13.2069,13.2233,404000.0
2009-11-13 13:30:00,16.13,16.13,16.09,16.11,438400.0,13.2315,13.2315,13.1987,13.2151,438400.0
2009-11-13 14:00:00,16.11,16.13,16.08,16.08,404000.0,13.2151,13.2315,13.1905,13.1905,404000.0
2009-11-13 14:30:00,16.08,16.08,15.98,15.99,710800.0,13.1905,13.1905,13.1085,13.1167,710800.0
2009-11-13 15:00:00,15.99,16.07,15.97,16.07,522000.0,13.1167,13.1823,13.1003,13.1823,522000.0
2009-11-13 15:30:00,16.06,16.12,16.05,16.1,1045200.0,13.1741,13.2233,13.1659,13.2069,1045200.0
2009-11-16 09:30:00,16.17,16.38,16.13,16.31,1044800.0,13.2644,13.4366,13.2315,13.3792,1044800.0
2009-11-16 10:00:00,16.31,16.38,16.3,16.31,655200.0,13.3792,13.4366,13.371,13.3792,655200.0
2009-11-16 10:30:00,16.31,16.34,16.26,16.32,447200.0,13.3792,13.4038,13.3382,13.3874,447200.0
2009-11-16 11:00:00,16.32,16.35,16.28,16.34,350800.0,13.3874,13.412,13.3546,13.4038,350800.0
2009-11-16 11:30:00,16.34,16.44,16.34,16.41,427600.0,13.4038,13.4858,13.4038,13.4612,427600.0
2009-11-16 12:00:00,16.41,16.43,16.36,16.39,427600.0,13.4612,13.4776,13.4202,13.4448,427600.0
2009-11-16 12:30:00,16.39,16.47,16.36,16.47,441600.0,13.4448,13.5104,13.4202,13.5104,441600.0
2009-11-16 13:00:00,16.46,16.49,16.46,16.48,447200.0,13.5022,13.5269,13.5022,13.5186,447200.0
2009-11-16 13:30:00,16.48,16.5,16.47,16.5,499200.0,13.5186,13.5351,13.5104,13.5351,499200.0
2009-11-16 14:00:00,16.5,16.54,16.48,16.51,939200.0,13.5351,13.5679,13.5186,13.5433,939200.0
2009-11-16 14:30:00,16.52,16.59,16.52,16.54,664800.0,13.5515,13.6089,13.5515,13.5679,664800.0
2009-11-16 15:00:00,16.54,16.54,16.42,16.45,1159200.0,13.5679,13.5679,13.4694,13.494,1159200.0
2009-11-16 15:30:00,16.44,16.53,16.44,16.52,2179200.0,13.4858,13.5597,13.4858,13.5515,2179200.0
2009-11-17 09:30:00,16.47,16.5,16.35,16.35,469200.0,13.5104,13.5351,13.412,13.412,469200.0
2009-11-17 10:00:00,16.36,16.38,16.31,16.37,510000.0,13.4202,13.4366,13.3792,13.4284,510000.0
2009-11-17 10:30:00,16.36,16.37,16.2,16.23,506400.0,13.4202,13.4284,13.289,13.3136,506400.0
2009-11-17 11:00:00,16.24,16.24,16.13,16.15,347200.0,13.3218,13.3218,13.2315,13.2479,347200.0
2009-11-17 11:30:00,16.15,16.16,16.13,16.15,441200.0,13.2479,13.2561,13.2315,13.2479,441200.0
2009-11-17 12:00:00,16.15,16.21,16.14,16.18,376000.0,13.2479,13.2972,13.2397,13.2726,376000.0
2009-11-17 12:30:00,16.18,16.21,16.15,16.15,296000.0,13.2726,13.2972,13.2479,13.2479,296000.0
2009-11-17 13:00:00,16.15,16.17,16.11,16.15,668400.0,13.2479,13.2644,13.2151,13.2479,668400.0
2009-11-17 13:30:00,16.15,16.22,16.15,16.21,446000.0,13.2479,13.3054,13.2479,13.2972,446000.0
2009-11-17 14:00:00,16.21,16.23,16.18,16.18,337600.0,13.2972,13.3136,13.2726,13.2726,337600.0
2009-11-17 14:30:00,16.18,16.21,16.17,16.17,269600.0,13.2726,13.2972,13.2644,13.2644,269600.0
2009-11-17 15:00:00,16.17,16.23,16.16,16.23,616400.0,13.2644,13.3136,13.2561,13.3136,616400.0
2009-11-17 15:30:00,16.22,16.25,16.2,16.24,1862400.0,13.3054,13.33,13.289,13.3218,1862400.0
2009-11-18 09:30:00,16.2,16.2,15.95,15.96,1459200.0,13.289,13.289,13.0839,13.0921,1459200.0
2009-11-18 10:00:00,15.96,16.01,15.96,16.0,756000.0,13.0921,13.1331,13.0921,13.1249,756000.0
2009-11-18 10:30:00,16.0,16.08,15.99,16.07,409600.0,13.1249,13.1905,13.1167,13.1823,409600.0
2009-11-18 11:00:00,16.07,16.12,16.05,16.12,308800.0,13.1823,13.2233,13.1659,13.2233,308800.0
2009-11-18 11:30:00,16.11,16.15,16.09,16.1,342000.0,13.2151,13.2479,13.1987,13.2069,342000.0
2009-11-18 12:00:00,16.11,16.12,16.08,16.11,230000.0,13.2151,13.2233,13.1905,13.2151,230000.0
2009-11-18 12:30:00,16.11,16.13,16.1,16.13,384000.0,13.2151,13.2315,13.2069,13.2315,384000.0
2009-11-18 13:00:00,16.12,16.13,16.09,16.11,202000.0,13.2233,13.2315,13.1987,13.2151,202000.0
2009-11-18 13:30:00,16.11,16.13,16.06,16.06,386400.0,13.2151,13.2315,13.1741,13.1741,386400.0
2009-11-18 14:00:00,16.06,16.08,16.02,16.02,698800.0,13.1741,13.1905,13.1413,13.1413,698800.0
2009-11-18 14:30:00,16.02,16.04,15.99,16.01,632000.0,13.1413,13.1577,13.1167,13.1331,632000.0
2009-11-18 15:00:00,16.01,16.09,15.99,16.07,725200.0,13.1331,13.1987,13.1167,13.1823,725200.0
2009-11-18 15:30:00,16.08,16.14,16.06,16.11,1284000.0,13.1905,13.2397,13.1741,13.2151,1284000.0
2009-11-19 09:30:00,15.98,16.08,15.75,15.76,1092800.0,13.1085,13.1905,12.9198,12.928,1092800.0
2009-11-19 10:00:00,15.77,15.84,15.72,15.83,928400.0,12.9362,12.9937,12.8952,12.9854,928400.0
2009-11-19 10:30:00,15.83,15.89,15.77,15.79,826000.0,12.9854,13.0347,12.9362,12.9526,826000.0
2009-11-19 11:00:00,15.79,15.81,15.75,15.78,422800.0,12.9526,12.969,12.9198,12.9444,422800.0
2009-11-19 11:30:00,15.79,15.81,15.77,15.79,537200.0,12.9526,12.969,12.9362,12.9526,537200.0
2009-11-19 12:00:00,15.8,15.81,15.78,15.79,342000.0,12.9608,12.969,12.9444,12.9526,342000.0
2009-11-19 12:30:00,15.79,15.83,15.78,15.8,291200.0,12.9526,12.9854,12.9444,12.9608,291200.0
2009-11-19 13:00:00,15.8,15.81,15.76,15.77,414800.0,12.9608,12.969,12.928,12.9362,414800.0
2009-11-19 13:30:00,15.77,15.81,15.77,15.78,380400.0,12.9362,12.969,12.9362,12.9444,380400.0
2009-11-19 14:00:00,15.78,15.8,15.75,15.79,428800.0,12.9444,12.9608,12.9198,12.9526,428800.0
2009-11-19 14:30:00,15.79,15.84,15.79,15.81,458400.0,12.9526,12.9937,12.9526,12.969,458400.0
2009-11-19 15:00:00,15.81,15.83,15.78,15.81,874000.0,12.969,12.9854,12.9444,12.969,874000.0
2009-11-19 15:30:00,15.81,15.92,15.8,15.88,1863200.0,12.969,13.0593,12.9608,13.0265,1863200.0
2009-11-20 09:30:00,15.84,15.84,15.68,15.78,3098000.0,12.9937,12.9937,12.8624,12.9444,3098000.0
2009-11-20 10:00:00,15.78,15.9,15.76,15.8,900400.0,12.9444,13.0429,12.928,12.9608,900400.0
2009-11-20 10:30:00,15.8,15.83,15.72,15.74,924400.0,12.9608,12.9854,12.8952,12.9116,924400.0
2009-11-20 11:00:00,15.74,15.75,15.7,15.72,742400.0,12.9116,12.9198,12.8788,12.8952,742400.0
2009-11-20 11:30:00,15.72,15.79,15.71,15.79,994000.0,12.8952,12.9526,12.887,12.9526,994000.0
2009-11-20 12:00:00,15.79,15.82,15.76,15.78,426000.0,12.9526,12.9772,12.928,12.9444,426000.0
2009-11-20 12:30:00,15.78,15.81,15.77,15.79,393200.0,12.9444,12.969,12.9362,12.9526,393200.0
2009-11-20 13:00:00,15.79,15.8,15.76,15.78,533200.0,12.9526,12.9608,12.928,12.9444,533200.0
2009-11-20 13:30:00,15.78,15.85,15.78,15.85,422800.0,12.9444,13.0019,12.9444,13.0019,422800.0
2009-11-20 14:00:00,15.85,15.92,15.84,15.92,513600.0,13.0019,13.0593,12.9937,13.0593,513600.0
2009-11-20 14:30:00,15.92,15.97,15.88,15.96,898800.0,13.0593,13.1003,13.0265,13.0921,898800.0
2009-11-20 15:00:00,15.96,15.97,15.92,15.96,708800.0,13.0921,13.1003,13.0593,13.0921,708800.0
2009-11-20 15:30:00,15.96,16.02,15.96,15.98,1557600.0,13.0921,13.1413,13.0921,13.1085,1557600.0
2009-11-23 09:30:00,16.21,16.38,16.21,16.3,1413600.0,13.2972,13.4366,13.2972,13.371,1413600.0
2009-11-23 10:00:00,16.3,16.35,16.25,16.25,766000.0,13.371,13.412,13.33,13.33,766000.0
2009-11-23 10:30:00,16.26,16.28,16.16,16.17,549600.0,13.3382,13.3546,13.2561,13.2644,549600.0
2009-11-23 11:00:00,16.16,16.21,16.12,16.2,400800.0,13.2561,13.2972,13.2233,13.289,400800.0
2009-11-23 11:30:00,16.2,16.22,16.16,16.17,419200.0,13.289,13.3054,13.2561,13.2644,419200.0
2009-11-23 12:00:00,16.17,16.18,16.13,16.13,453600.0,13.2644,13.2726,13.2315,13.2315,453600.0
2009-11-23 12:30:00,16.13,16.16,16.09,16.14,339200.0,13.2315,13.2561,13.1987,13.2397,339200.0
2009-11-23 13:00:00,16.14,16.14,16.07,16.08,426400.0,13.2397,13.2397,13.1823,13.1905,426400.0
2009-11-23 13:30:00,16.08,16.11,16.04,16.06,440800.0,13.1905,13.2151,13.1577,13.1741,440800.0
2009-11-23 14:00:00,16.06,16.08,16.01,16.07,435200.0,13.1741,13.1905,13.1331,13.1823,435200.0
2009-11-23 14:30:00,16.07,16.07,16.04,16.04,462000.0,13.1823,13.1823,13.1577,13.1577,462000.0
2009-11-23 15:00:00,16.04,16.1,16.03,16.09,1164400.0,13.1577,13.2069,13.1495,13.1987,1164400.0
2009-11-23 15:30:00,16.09,16.13,16.05,16.12,1587200.0,13.1987,13.2315,13.1659,13.2233,1587200.0
2009-11-24 09:30:00,16.17,16.24,16.08,16.09,804400.0,13.2644,13.3218,13.1905,13.1987,804400.0
2009-11-24 10:00:00,16.11,16.18,16.08,16.18,561600.0,13.2151,13.2726,13.1905,13.2726,561600.0
2009-11-24 10:30:00,16.18,16.28,16.16,16.24,536400.0,13.2726,13.3546,13.2561,13.3218,536400.0
2009-11-24 11:00:00,16.24,16.25,16.19,16.19,593600.0,13.3218,13.33,13.2808,13.2808,593600.0
2009-11-24 11:30:00,16.19,16.21,16.17,16.19,398000.0,13.2808,13.2972,13.2644,13.2808,398000.0
2009-11-24 12:00:00,16.19,16.2,16.17,16.18,164000.0,13.2808,13.289,13.2644,13.2726,164000.0
2009-11-24 12:30:00,16.18,16.18,16.09,16.13,386000.0,13.2726,13.2726,13.1987,13.2315,386000.0
2009-11-24 13:00:00,16.13,16.18,16.12,16.15,210400.0,13.2315,13.2726,13.2233,13.2479,210400.0
2009-11-24 13:30:00,16.15,16.17,16.11,16.12,219200.0,13.2479,13.2644,13.2151,13.2233,219200.0
2009-11-24 14:00:00,16.12,16.16,16.09,16.14,344800.0,13.2233,13.2561,13.1987,13.2397,344800.0
2009-11-24 14:30:00,16.14,16.18,16.12,16.17,283200.0,13.2397,13.2726,13.2233,13.2644,283200.0
2009-11-24 15:00:00,16.17,16.18,16.13,16.15,416000.0,13.2644,13.2726,13.2315,13.2479,416000.0
2009-11-24 15:30:00,16.15,16.16,16.11,16.14,1096400.0,13.2479,13.2561,13.2151,13.2397,1096400.0
2009-11-25 09:30:00,16.13,16.32,16.13,16.31,653200.0,13.2315,13.3874,13.2315,13.3792,653200.0
2009-11-25 10:00:00,16.31,16.36,16.28,16.33,758000.0,13.3792,13.4202,13.3546,13.3956,758000.0
2009-11-25 10:30:00,16.33,16.4,16.32,16.4,647200.0,13.3956,13.453,13.3874,13.453,647200.0
2009-11-25 11:00:00,16.4,16.43,16.38,16.42,416800.0,13.453,13.4776,13.4366,13.4694,416800.0
2009-11-25 11:30:00,16.42,16.45,16.4,16.41,676800.0,13.4694,13.494,13.453,13.4612,676800.0
2009-11-25 12:00:00,16.41,16.43,16.38,16.43,332400.0,13.4612,13.4776,13.4366,13.4776,332400.0
2009-11-25 12:30:00,16.43,16.43,16.38,16.39,302400.0,13.4776,13.4776,13.4366,13.4448,302400.0
2009-11-25 13:00:00,16.39,16.43,16.38,16.43,314800.0,13.4448,13.4776,13.4366,13.4776,314800.0
2009-11-25 13:30:00,16.43,16.44,16.42,16.43,350400.0,13.4776,13.4858,13.4694,13.4776,350400.0
2009-11-25 14:00:00,16.43,16.43,16.4,16.43,395600.0,13.4776,13.4776,13.453,13.4776,395600.0
2009-11-25 14:30:00,16.42,16.47,16.41,16.45,542800.0,13.4694,13.5104,13.4612,13.494,542800.0
2009-11-25 15:00:00,16.45,16.46,16.41,16.44,658800.0,13.494,13.5022,13.4612,13.4858,658800.0
2009-11-25 15:30:00,16.44,16.44,16.41,16.43,1363200.0,13.4858,13.4858,13.4612,13.4776,1363200.0
2009-11-27 09:30:00,16.13,16.19,16.0,16.1,847600.0,13.2315,13.2808,13.1249,13.2069,847600.0
2009-11-27 10:00:00,16.1,16.25,16.09,16.21,1128800.0,13.2069,13.33,13.1987,13.2972,1128800.0
2009-11-27 10:30:00,16.21,16.32,16.19,16.32,342800.0,13.2972,13.3874,13.2808,13.3874,342800.0
2009-11-27 11:00:00,16.32,16.36,16.23,16.25,387600.0,13.3874,13.4202,13.3136,13.33,387600.0
2009-11-27 11:30:00,16.25,16.31,16.24,16.27,347200.0,13.33,13.3792,13.3218,13.3464,347200.0
2009-11-27 12:00:00,16.26,16.27,16.23,16.25,454400.0,13.3382,13.3464,13.3136,13.33,454400.0
2009-11-27 12:30:00,16.25,16.34,16.24,16.26,911600.0,13.33,13.4038,13.3218,13.3382,911600.0
2009-11-30 09:30:00,16.2,16.33,16.11,16.29,803200.0,13.289,13.3956,13.2151,13.3628,803200.0
2009-11-30 10:00:00,16.3,16.38,16.27,16.38,534400.0,13.371,13.4366,13.3464,13.4366,534400.0
2009-11-30 10:30:00,16.38,16.39,16.29,16.31,655200.0,13.4366,13.4448,13.3628,13.3792,655200.0
2009-11-30 11:00:00,16.31,16.31,16.14,16.16,302800.0,13.3792,13.3792,13.2397,13.2561,302800.0
2009-11-30 11:30:00,16.16,16.16,16.1,16.13,538800.0,13.2561,13.2561,13.2069,13.2315,538800.0
2009-11-30 12:00:00,16.12,16.19,16.12,16.17,498400.0,13.2233,13.2808,13.2233,13.2644,498400.0
2009-11-30 12:30:00,16.18,16.19,16.14,16.17,595600.0,13.2726,13.2808,13.2397,13.2644,595600.0
2009-11-30 13:00:00,16.17,16.18,16.12,16.14,638800.0,13.2644,13.2726,13.2233,13.2397,638800.0
2009-11-30 13:30:00,16.14,16.17,16.11,16.15,420400.0,13.2397,13.2644,13.2151,13.2479,420400.0
2009-11-30 14:00:00,16.15,16.2,16.13,16.18,567200.0,13.2479,13.289,13.2315,13.2726,567200.0
2009-11-30 14:30:00,16.18,16.18,16.14,16.16,300800.0,13.2726,13.2726,13.2397,13.2561,300800.0
2009-11-30 15:00:00,16.17,16.23,16.16,16.2,504800.0,13.2644,13.3136,13.2561,13.289,504800.0
2009-11-30 15:30:00,16.2,16.27,16.19,16.22,1304800.0,13.289,13.3464,13.2808,13.3054,1304800.0
2009-12-01 09:30:00,16.32,16.52,16.32,16.35,1088800.0,13.3874,13.5515,13.3874,13.412,1088800.0
2009-12-01 10:00:00,16.35,16.38,16.26,16.29,775600.0,13.412,13.4366,13.3382,13.3628,775600.0
2009-12-01 10:30:00,16.29,16.33,16.22,16.24,600000.0,13.3628,13.3956,13.3054,13.3218,600000.0
2009-12-01 11:00:00,16.24,16.27,16.18,16.25,658800.0,13.3218,13.3464,13.2726,13.33,658800.0
2009-12-01 11:30:00,16.25,16.27,16.22,16.23,422800.0,13.33,13.3464,13.3054,13.3136,422800.0
2009-12-01 12:00:00,16.23,16.25,16.21,16.22,406400.0,13.3136,13.33,13.2972,13.3054,406400.0
2009-12-01 12:30:00,16.23,16.26,16.23,16.25,272800.0,13.3136,13.3382,13.3136,13.33,272800.0
2009-12-01 13:00:00,16.25,16.35,16.25,16.33,372400.0,13.33,13.412,13.33,13.3956,372400.0
2009-12-01 13:30:00,16.33,16.38,16.32,16.37,314800.0,13.3956,13.4366,13.3874,13.4284,314800.0
2009-12-01 14:00:00,16.37,16.39,16.34,16.38,313600.0,13.4284,13.4448,13.4038,13.4366,313600.0
2009-12-01 14:30:00,16.38,16.39,16.33,16.33,400800.0,13.4366,13.4448,13.3956,13.3956,400800.0
2009-12-01 15:00:00,16.33,16.36,16.32,16.35,498800.0,13.3956,13.4202,13.3874,13.412,498800.0
2009-12-01 15:30:00,16.35,16.37,16.31,16.34,1047600.0,13.412,13.4284,13.3792,13.4038,1047600.0
2009-12-02 09:30:00,16.26,16.46,16.13,16.43,496400.0,13.3382,13.5022,13.2315,13.4776,496400.0
2009-12-02 10:00:00,16.43,16.53,16.43,16.48,597200.0,13.4776,13.5597,13.4776,13.5186,597200.0
2009-12-02 10:30:00,16.48,16.51,16.47,16.48,301200.0,13.5186,13.5433,13.5104,13.5186,301200.0
2009-12-02 11:00:00,16.48,16.48,16.39,16.42,308000.0,13.5186,13.5186,13.4448,13.4694,308000.0
2009-12-02 11:30:00,16.42,16.45,16.39,16.4,223200.0,13.4694,13.494,13.4448,13.453,223200.0
2009-12-02 12:00:00,16.4,16.4,16.25,16.28,579600.0,13.453,13.453,13.33,13.3546,579600.0
2009-12-02 12:30:00,16.28,16.3,16.25,16.3,270400.0,13.3546,13.371,13.33,13.371,270400.0
2009-12-02 13:00:00,16.29,16.33,16.28,16.33,464000.0,13.3628,13.3956,13.3546,13.3956,464000.0
2009-12-02 13:30:00,16.33,16.36,16.32,16.36,364800.0,13.3956,13.4202,13.3874,13.4202,364800.0
2009-12-02 14:00:00,16.36,16.38,16.32,16.35,360800.0,13.4202,13.4366,13.3874,13.412,360800.0
2009-12-02 14:30:00,16.35,16.36,16.3,16.3,321200.0,13.412,13.4202,13.371,13.371,321200.0
2009-12-02 15:00:00,16.31,16.31,16.28,16.3,393200.0,13.3792,13.3792,13.3546,13.371,393200.0
2009-12-02 15:30:00,16.3,16.36,16.29,16.33,872000.0,13.371,13.4202,13.3628,13.3956,872000.0
2009-12-03 09:30:00,16.32,16.4,16.18,16.28,714000.0,13.4433,13.5092,13.328,13.4103,714000.0
2009-12-03 10:00:00,16.28,16.28,16.18,16.27,538800.0,13.4103,13.4103,13.328,13.4021,538800.0
2009-12-03 10:30:00,16.27,16.29,16.21,16.23,438000.0,13.4021,13.4186,13.3527,13.3692,438000.0
2009-12-03 11:00:00,16.23,16.28,16.19,16.2,367200.0,13.3692,13.4103,13.3362,13.3444,367200.0
2009-12-03 11:30:00,16.2,16.21,16.14,16.15,680800.0,13.3444,13.3527,13.295,13.3033,680800.0
2009-12-03 12:00:00,16.15,16.25,16.14,16.21,366800.0,13.3033,13.3856,13.295,13.3527,366800.0
2009-12-03 12:30:00,16.21,16.22,16.18,16.18,301600.0,13.3527,13.3609,13.328,13.328,301600.0
2009-12-03 13:00:00,16.19,16.19,16.14,16.15,498800.0,13.3362,13.3362,13.295,13.3033,498800.0
2009-12-03 13:30:00,16.15,16.19,16.15,16.18,249600.0,13.3033,13.3362,13.3033,13.328,249600.0
2009-12-03 14:00:00,16.18,16.19,16.15,16.16,759200.0,13.328,13.3362,13.3033,13.3115,759200.0
2009-12-03 14:30:00,16.17,16.21,16.16,16.2,481600.0,13.3197,13.3527,13.3115,13.3444,481600.0
2009-12-03 15:00:00,16.2,16.21,16.18,16.19,798000.0,13.3444,13.3527,13.328,13.3362,798000.0
2009-12-03 15:30:00,16.2,16.2,16.17,16.18,4407200.0,13.3444,13.3444,13.3197,13.328,4407200.0
2009-12-04 09:30:00,16.32,16.46,16.31,16.32,1006800.0,13.4433,13.5586,13.4351,13.4433,1006800.0
2009-12-04 10:00:00,16.32,16.35,16.25,16.25,726000.0,13.4433,13.468,13.3856,13.3856,726000.0
2009-12-04 10:30:00,16.25,16.28,16.18,16.2,620800.0,13.3856,13.4103,13.328,13.3444,620800.0
2009-12-04 11:00:00,16.2,16.23,16.11,16.11,496400.0,13.3444,13.3692,13.2703,13.2703,496400.0
2009-12-04 11:30:00,16.11,16.13,15.96,16.08,1005200.0,13.2703,13.2868,13.1467,13.2456,1005200.0
2009-12-04 12:00:00,16.08,16.17,16.07,16.13,505600.0,13.2456,13.3197,13.2374,13.2868,505600.0
2009-12-04 12:30:00,16.14,16.19,16.13,16.15,557600.0,13.295,13.3362,13.2868,13.3033,557600.0
2009-12-04 13:00:00,16.15,16.18,16.08,16.09,462000.0,13.3033,13.328,13.2456,13.2538,462000.0
2009-12-04 13:30:00,16.1,16.11,16.05,16.06,339200.0,13.2621,13.2703,13.2209,13.2291,339200.0
2009-12-04 14:00:00,16.07,16.09,15.99,16.01,460800.0,13.2374,13.2538,13.1715,13.1879,460800.0
2009-12-04 14:30:00,16.01,16.05,15.99,16.03,488000.0,13.1879,13.2209,13.1715,13.2044,488000.0
2009-12-04 15:00:00,16.03,16.1,16.02,16.04,994000.0,13.2044,13.2621,13.1962,13.2126,994000.0
2009-12-04 15:30:00,16.05,16.11,16.02,16.08,1903200.0,13.2209,13.2703,13.1962,13.2456,1903200.0
2009-12-07 09:30:00,16.08,16.2,16.08,16.18,1329200.0,13.2456,13.3444,13.2456,13.328,1329200.0
2009-12-07 10:00:00,16.18,16.23,16.12,16.2,972400.0,13.328,13.3692,13.2785,13.3444,972400.0
2009-12-07 10:30:00,16.21,16.23,16.15,16.17,684400.0,13.3527,13.3692,13.3033,13.3197,684400.0
2009-12-07 11:00:00,16.17,16.21,16.16,16.2,431600.0,13.3197,13.3527,13.3115,13.3444,431600.0
2009-12-07 11:30:00,16.2,16.24,16.19,16.22,466800.0,13.3444,13.3774,13.3362,13.3609,466800.0
2009-12-07 12:00:00,16.22,16.24,16.2,16.21,326800.0,13.3609,13.3774,13.3444,13.3527,326800.0
2009-12-07 12:30:00,16.21,16.25,16.19,16.2,565600.0,13.3527,13.3856,13.3362,13.3444,565600.0
2009-12-07 13:00:00,16.2,16.22,16.19,16.2,383600.0,13.3444,13.3609,13.3362,13.3444,383600.0
2009-12-07 13:30:00,16.2,16.21,16.18,16.19,398800.0,13.3444,13.3527,13.328,13.3362,398800.0
2009-12-07 14:00:00,16.18,16.21,16.15,16.15,413200.0,13.328,13.3527,13.3033,13.3033,413200.0
2009-12-07 14:30:00,16.15,16.15,16.09,16.11,459600.0,13.3033,13.3033,13.2538,13.2703,459600.0
2009-12-07 15:00:00,16.12,16.15,16.08,16.11,683600.0,13.2785,13.3033,13.2456,13.2703,683600.0
2009-12-07 15:30:00,16.12,16.17,16.11,16.13,1302000.0,13.2785,13.3197,13.2703,13.2868,1302000.0
2009-12-08 09:30:00,16.0,16.1,15.86,15.99,1100400.0,13.1797,13.2621,13.0644,13.1715,1100400.0
2009-12-08 10:00:00,15.99,16.01,15.95,15.95,599200.0,13.1715,13.1879,13.1385,13.1385,599200.0
2009-12-08 10:30:00,15.96,15.99,15.94,15.97,719200.0,13.1467,13.1715,13.1303,13.155,719200.0
2009-12-08 11:00:00,15.98,16.0,15.96,15.97,885600.0,13.1632,13.1797,13.1467,13.155,885600.0
2009-12-08 11:30:00,15.97,15.98,15.94,15.95,946000.0,13.155,13.1632,13.1303,13.1385,946000.0
2009-12-08 12:00:00,15.95,15.97,15.91,15.93,663600.0,13.1385,13.155,13.1056,13.122,663600.0
2009-12-08 12:30:00,15.93,15.97,15.93,15.97,472000.0,13.122,13.155,13.122,13.155,472000.0
2009-12-08 13:00:00,15.97,15.98,15.91,15.91,642000.0,13.155,13.1632,13.1056,13.1056,642000.0
2009-12-08 13:30:00,15.91,15.97,15.91,15.97,658800.0,13.1056,13.155,13.1056,13.155,658800.0
2009-12-08 14:00:00,15.97,15.98,15.93,15.94,774000.0,13.155,13.1632,13.122,13.1303,774000.0
2009-12-08 14:30:00,15.94,15.96,15.86,15.87,897200.0,13.1303,13.1467,13.0644,13.0726,897200.0
2009-12-08 15:00:00,15.87,15.93,15.87,15.91,1194000.0,13.0726,13.122,13.0726,13.1056,1194000.0
2009-12-08 15:30:00,15.91,15.92,15.85,15.86,3425600.0,13.1056,13.1138,13.0561,13.0644,3425600.0
2009-12-09 09:30:00,15.88,15.88,15.61,15.62,1600400.0,13.0808,13.0808,12.8584,12.8667,1600400.0
2009-12-09 10:00:00,15.62,15.62,15.53,15.54,2256800.0,12.8667,12.8667,12.7925,12.8008,2256800.0
2009-12-09 10:30:00,15.55,15.62,15.5,15.54,1776800.0,12.809,12.8667,12.7678,12.8008,1776800.0
2009-12-09 11:00:00,15.54,15.58,15.52,15.53,1312800.0,12.8008,12.8337,12.7843,12.7925,1312800.0
2009-12-09 11:30:00,15.53,15.54,15.5,15.54,1346000.0,12.7925,12.8008,12.7678,12.8008,1346000.0
2009-12-09 12:00:00,15.54,15.54,15.47,15.52,1011200.0,12.8008,12.8008,12.7431,12.7843,1011200.0
2009-12-09 12:30:00,15.52,15.55,15.51,15.53,870800.0,12.7843,12.809,12.7761,12.7925,870800.0
2009-12-09 13:00:00,15.53,15.54,15.46,15.46,1976800.0,12.7925,12.8008,12.7349,12.7349,1976800.0
2009-12-09 13:30:00,15.47,15.49,15.44,15.48,974800.0,12.7431,12.7596,12.7184,12.7514,974800.0
2009-12-09 14:00:00,15.48,15.53,15.47,15.52,1030800.0,12.7514,12.7925,12.7431,12.7843,1030800.0
2009-12-09 14:30:00,15.52,15.56,15.51,15.55,1506800.0,12.7843,12.8173,12.7761,12.809,1506800.0
2009-12-09 15:00:00,15.56,15.58,15.52,15.53,1953200.0,12.8173,12.8337,12.7843,12.7925,1953200.0
2009-12-09 15:30:00,15.53,15.55,15.49,15.5,4494400.0,12.7925,12.809,12.7596,12.7678,4494400.0
2009-12-10 09:30:00,15.55,15.85,15.55,15.76,1322000.0,12.809,13.0561,12.809,12.982,1322000.0
2009-12-10 10:00:00,15.76,15.77,15.69,15.73,1161600.0,12.982,12.9902,12.9243,12.9573,1161600.0
2009-12-10 10:30:00,15.74,15.74,15.67,15.68,720000.0,12.9655,12.9655,12.9079,12.9161,720000.0
2009-12-10 11:00:00,15.69,15.7,15.64,15.69,1178000.0,12.9243,12.9326,12.8832,12.9243,1178000.0
2009-12-10 11:30:00,15.68,15.74,15.66,15.7,718400.0,12.9161,12.9655,12.8996,12.9326,718400.0
2009-12-10 12:00:00,15.7,15.73,15.68,15.68,402400.0,12.9326,12.9573,12.9161,12.9161,402400.0
2009-12-10 12:30:00,15.68,15.74,15.67,15.71,462000.0,12.9161,12.9655,12.9079,12.9408,462000.0
2009-12-10 13:00:00,15.71,15.74,15.7,15.72,1102800.0,12.9408,12.9655,12.9326,12.9491,1102800.0
2009-12-10 13:30:00,15.72,15.75,15.71,15.74,549600.0,12.9491,12.9738,12.9408,12.9655,549600.0
2009-12-10 14:00:00,15.75,15.75,15.69,15.74,566800.0,12.9738,12.9738,12.9243,12.9655,566800.0
2009-12-10 14:30:00,15.74,15.75,15.73,15.75,463600.0,12.9655,12.9738,12.9573,12.9738,463600.0
2009-12-10 15:00:00,15.75,15.75,15.66,15.67,964400.0,12.9738,12.9738,12.8996,12.9079,964400.0
2009-12-10 15:30:00,15.67,15.69,15.64,15.67,1746400.0,12.9079,12.9243,12.8832,12.9079,1746400.0
2009-12-11 09:30:00,15.79,16.01,15.77,15.94,1018400.0,13.0067,13.1879,12.9902,13.1303,1018400.0
2009-12-11 10:00:00,15.94,16.02,15.86,16.02,809200.0,13.1303,13.1962,13.0644,13.1962,809200.0
2009-12-11 10:30:00,16.02,16.05,15.99,16.0,735600.0,13.1962,13.2209,13.1715,13.1797,735600.0
2009-12-11 11:00:00,16.0,16.01,15.95,15.98,579600.0,13.1797,13.1879,13.1385,13.1632,579600.0
2009-12-11 11:30:00,15.99,16.01,15.95,15.98,734000.0,13.1715,13.1879,13.1385,13.1632,734000.0
2009-12-11 12:00:00,15.99,15.99,15.95,15.95,351600.0,13.1715,13.1715,13.1385,13.1385,351600.0
2009-12-11 12:30:00,15.95,15.97,15.92,15.97,548800.0,13.1385,13.155,13.1138,13.155,548800.0
2009-12-11 13:00:00,15.97,15.99,15.92,15.93,557200.0,13.155,13.1715,13.1138,13.122,557200.0
2009-12-11 13:30:00,15.94,15.96,15.92,15.94,462000.0,13.1303,13.1467,13.1138,13.1303,462000.0
2009-12-11 14:00:00,15.94,15.99,15.94,15.99,585200.0,13.1303,13.1715,13.1303,13.1715,585200.0
2009-12-11 14:30:00,15.99,16.03,15.97,16.02,701600.0,13.1715,13.2044,13.155,13.1962,701600.0
2009-12-11 15:00:00,16.02,16.03,15.99,16.0,881600.0,13.1962,13.2044,13.1715,13.1797,881600.0
2009-12-11 15:30:00,16.0,16.01,15.92,15.98,2105600.0,13.1797,13.1879,13.1138,13.1632,2105600.0
2009-12-14 09:30:00,16.0,16.08,15.84,15.84,1176800.0,13.1797,13.2456,13.0479,13.0479,1176800.0
2009-12-14 10:00:00,15.85,15.9,15.78,15.86,934000.0,13.0561,13.0973,12.9985,13.0644,934000.0
2009-12-14 10:30:00,15.86,15.92,15.84,15.9,645600.0,13.0644,13.1138,13.0479,13.0973,645600.0
2009-12-14 11:00:00,15.9,16.0,15.89,15.98,537600.0,13.0973,13.1797,13.0891,13.1632,537600.0
2009-12-14 11:30:00,15.98,16.03,15.96,16.02,566000.0,13.1632,13.2044,13.1467,13.1962,566000.0
2009-12-14 12:00:00,16.02,16.05,15.99,16.02,341200.0,13.1962,13.2209,13.1715,13.1962,341200.0
2009-12-14 12:30:00,16.02,16.07,16.02,16.03,276400.0,13.1962,13.2374,13.1962,13.2044,276400.0
2009-12-14 13:00:00,16.04,16.04,15.99,16.01,326400.0,13.2126,13.2126,13.1715,13.1879,326400.0
2009-12-14 13:30:00,16.02,16.03,15.97,15.99,292800.0,13.1962,13.2044,13.155,13.1715,292800.0
2009-12-14 14:00:00,15.99,16.01,15.96,15.98,348800.0,13.1715,13.1879,13.1467,13.1632,348800.0
2009-12-14 14:30:00,15.98,16.01,15.96,16.01,434400.0,13.1632,13.1879,13.1467,13.1879,434400.0
2009-12-14 15:00:00,16.01,16.07,15.99,16.03,659600.0,13.1879,13.2374,13.1715,13.2044,659600.0
2009-12-14 15:30:00,16.03,16.06,16.02,16.04,1340400.0,13.2044,13.2291,13.1962,13.2126,1340400.0
2009-12-15 09:30:00,15.98,16.13,15.9,16.07,1226000.0,13.1632,13.2868,13.0973,13.2374,1226000.0
2009-12-15 10:00:00,16.07,16.18,16.06,16.18,875600.0,13.2374,13.328,13.2291,13.328,875600.0
2009-12-15 10:30:00,16.18,16.27,16.18,16.25,762800.0,13.328,13.4021,13.328,13.3856,762800.0
2009-12-15 11:00:00,16.25,16.27,16.21,16.23,652400.0,13.3856,13.4021,13.3527,13.3692,652400.0
2009-12-15 11:30:00,16.23,16.25,16.18,16.21,546000.0,13.3692,13.3856,13.328,13.3527,546000.0
2009-12-15 12:00:00,16.21,16.23,16.16,16.18,363200.0,13.3527,13.3692,13.3115,13.328,363200.0
2009-12-15 12:30:00,16.18,16.21,16.18,16.21,271200.0,13.328,13.3527,13.328,13.3527,271200.0
2009-12-15 13:00:00,16.21,16.21,16.16,16.17,368400.0,13.3527,13.3527,13.3115,13.3197,368400.0
2009-12-15 13:30:00,16.17,16.2,16.14,16.18,316800.0,13.3197,13.3444,13.295,13.328,316800.0
2009-12-15 14:00:00,16.18,16.2,16.15,16.16,464000.0,13.328,13.3444,13.3033,13.3115,464000.0
2009-12-15 14:30:00,16.16,16.18,16.15,16.18,396800.0,13.3115,13.328,13.3033,13.328,396800.0
2009-12-15 15:00:00,16.18,16.2,16.15,16.17,603600.0,13.328,13.3444,13.3033,13.3197,603600.0
2009-12-15 15:30:00,16.17,16.17,16.05,16.09,2288000.0,13.3197,13.3197,13.2209,13.2538,2288000.0
2009-12-16 09:30:00,16.17,16.17,16.03,16.08,716400.0,13.3197,13.3197,13.2044,13.2456,716400.0
2009-12-16 10:00:00,16.08,16.09,15.97,15.99,630400.0,13.2456,13.2538,13.155,13.1715,630400.0
2009-12-16 10:30:00,15.99,16.04,15.91,15.94,716000.0,13.1715,13.2126,13.1056,13.1303,716000.0
2009-12-16 11:00:00,15.94,16.0,15.93,15.99,360000.0,13.1303,13.1797,13.122,13.1715,360000.0
2009-12-16 11:30:00,15.99,16.02,15.99,16.02,226800.0,13.1715,13.1962,13.1715,13.1962,226800.0
2009-12-16 12:00:00,16.02,16.06,16.02,16.05,251600.0,13.1962,13.2291,13.1962,13.2209,251600.0
2009-12-16 12:30:00,16.05,16.1,16.03,16.09,380000.0,13.2209,13.2621,13.2044,13.2538,380000.0
2009-12-16 13:00:00,16.09,16.13,16.09,16.12,214400.0,13.2538,13.2868,13.2538,13.2785,214400.0
2009-12-16 13:30:00,16.12,16.12,16.0,16.06,578000.0,13.2785,13.2785,13.1797,13.2291,578000.0
2009-12-16 14:00:00,16.06,16.09,16.01,16.08,349200.0,13.2291,13.2538,13.1879,13.2456,349200.0
2009-12-16 14:30:00,16.08,16.1,15.98,15.98,388000.0,13.2456,13.2621,13.1632,13.1632,388000.0
2009-12-16 15:00:00,15.98,16.08,15.96,16.0,474800.0,13.1632,13.2456,13.1467,13.1797,474800.0
2009-12-16 15:30:00,16.0,16.05,16.0,16.03,1050000.0,13.1797,13.2209,13.1797,13.2044,1050000.0
2009-12-17 09:30:00,15.89,16.01,15.81,15.84,1051600.0,13.0891,13.1879,13.0232,13.0479,1051600.0
2009-12-17 10:00:00,15.84,15.91,15.81,15.86,853200.0,13.0479,13.1056,13.0232,13.0644,853200.0
2009-12-17 10:30:00,15.85,15.91,15.82,15.88,558800.0,13.0561,13.1056,13.0314,13.0808,558800.0
2009-12-17 11:00:00,15.88,15.89,15.82,15.88,565600.0,13.0808,13.0891,13.0314,13.0808,565600.0
2009-12-17 11:30:00,15.88,15.9,15.85,15.88,611200.0,13.0808,13.0973,13.0561,13.0808,611200.0
2009-12-17 12:00:00,15.88,15.88,15.84,15.85,332000.0,13.0808,13.0808,13.0479,13.0561,332000.0
2009-12-17 12:30:00,15.85,15.86,15.77,15.81,543200.0,13.0561,13.0644,12.9902,13.0232,543200.0
2009-12-17 13:00:00,15.81,15.84,15.78,15.78,480400.0,13.0232,13.0479,12.9985,12.9985,480400.0
2009-12-17 13:30:00,15.78,15.86,15.78,15.86,428800.0,12.9985,13.0644,12.9985,13.0644,428800.0
2009-12-17 14:00:00,15.86,15.9,15.85,15.87,454400.0,13.0644,13.0973,13.0561,13.0726,454400.0
2009-12-17 14:30:00,15.86,15.92,15.85,15.9,387600.0,13.0644,13.1138,13.0561,13.0973,387600.0
2009-12-17 15:00:00,15.89,15.92,15.88,15.9,605600.0,13.0891,13.1138,13.0808,13.0973,605600.0
2009-12-17 15:30:00,15.9,15.92,15.8,15.82,2308800.0,13.0973,13.1138,13.015,13.0314,2308800.0
2009-12-18 09:30:00,16.1,16.34,16.01,16.18,5469200.0,13.2621,13.4598,13.1879,13.328,5469200.0
2009-12-18 10:00:00,16.18,16.19,16.03,16.15,1388000.0,13.328,13.3362,13.2044,13.3033,1388000.0
2009-12-18 10:30:00,16.15,16.22,16.08,16.09,1164400.0,13.3033,13.3609,13.2456,13.2538,1164400.0
2009-12-18 11:00:00,16.09,16.18,16.09,16.17,890000.0,13.2538,13.328,13.2538,13.3197,890000.0
2009-12-18 11:30:00,16.17,16.2,16.12,16.18,965600.0,13.3197,13.3444,13.2785,13.328,965600.0
2009-12-18 12:00:00,16.18,16.19,16.14,16.17,610400.0,13.328,13.3362,13.295,13.3197,610400.0
2009-12-18 12:30:00,16.17,16.21,16.17,16.19,665200.0,13.3197,13.3527,13.3197,13.3362,665200.0
2009-12-18 13:00:00,16.19,16.25,16.16,16.24,729600.0,13.3362,13.3856,13.3115,13.3774,729600.0
2009-12-18 13:30:00,16.24,16.25,16.15,16.15,1014000.0,13.3774,13.3856,13.3033,13.3033,1014000.0
2009-12-18 14:00:00,16.15,16.18,16.11,16.14,566000.0,13.3033,13.328,13.2703,13.295,566000.0
2009-12-18 14:30:00,16.13,16.18,16.11,16.18,553200.0,13.2868,13.328,13.2703,13.328,553200.0
2009-12-18 15:00:00,16.18,16.18,16.08,16.09,1033200.0,13.328,13.328,13.2456,13.2538,1033200.0
2009-12-18 15:30:00,16.09,16.11,16.05,16.11,2288000.0,13.2538,13.2703,13.2209,13.2703,2288000.0
2009-12-21 09:30:00,16.13,16.24,16.11,16.16,902400.0,13.2868,13.3774,13.2703,13.3115,902400.0
2009-12-21 10:00:00,16.16,16.32,16.16,16.28,700400.0,13.3115,13.4433,13.3115,13.4103,700400.0
2009-12-21 10:30:00,16.28,16.3,16.22,16.23,363200.0,13.4103,13.4268,13.3609,13.3692,363200.0
2009-12-21 11:00:00,16.23,16.25,16.18,16.23,443200.0,13.3692,13.3856,13.328,13.3692,443200.0
2009-12-21 11:30:00,16.23,16.26,16.22,16.23,437200.0,13.3692,13.3939,13.3609,13.3692,437200.0
2009-12-21 12:00:00,16.23,16.26,16.2,16.2,322400.0,13.3692,13.3939,13.3444,13.3444,322400.0
2009-12-21 12:30:00,16.2,16.21,16.15,16.19,339600.0,13.3444,13.3527,13.3033,13.3362,339600.0
2009-12-21 13:00:00,16.19,16.22,16.17,16.21,277600.0,13.3362,13.3609,13.3197,13.3527,277600.0
2009-12-21 13:30:00,16.21,16.22,16.16,16.22,271200.0,13.3527,13.3609,13.3115,13.3609,271200.0
2009-12-21 14:00:00,16.22,16.24,16.2,16.22,347600.0,13.3609,13.3774,13.3444,13.3609,347600.0
2009-12-21 14:30:00,16.22,16.25,16.2,16.23,398000.0,13.3609,13.3856,13.3444,13.3692,398000.0
2009-12-21 15:00:00,16.23,16.24,16.2,16.23,745600.0,13.3692,13.3774,13.3444,13.3692,745600.0
2009-12-21 15:30:00,16.23,16.24,16.21,16.23,1145200.0,13.3692,13.3774,13.3527,13.3692,1145200.0
2009-12-22 09:30:00,16.22,16.22,16.05,16.13,641200.0,13.3609,13.3609,13.2209,13.2868,641200.0
2009-12-22 10:00:00,16.14,16.24,16.14,16.22,528800.0,13.295,13.3774,13.295,13.3609,528800.0
2009-12-22 10:30:00,16.21,16.22,16.15,16.15,460400.0,13.3527,13.3609,13.3033,13.3033,460400.0
2009-12-22 11:00:00,16.15,16.19,16.1,16.19,906400.0,13.3033,13.3362,13.2621,13.3362,906400.0
2009-12-22 11:30:00,16.18,16.24,16.18,16.24,450000.0,13.328,13.3774,13.328,13.3774,450000.0
2009-12-22 12:00:00,16.24,16.26,16.23,16.25,364000.0,13.3774,13.3939,13.3692,13.3856,364000.0
2009-12-22 12:30:00,16.25,16.28,16.25,16.25,264800.0,13.3856,13.4103,13.3856,13.3856,264800.0
2009-12-22 13:00:00,16.25,16.28,16.23,16.24,330000.0,13.3856,13.4103,13.3692,13.3774,330000.0
2009-12-22 13:30:00,16.24,16.28,16.23,16.26,415200.0,13.3774,13.4103,13.3692,13.3939,415200.0
2009-12-22 14:00:00,16.26,16.28,16.25,16.28,319200.0,13.3939,13.4103,13.3856,13.4103,319200.0
2009-12-22 14:30:00,16.28,16.32,16.28,16.31,432800.0,13.4103,13.4433,13.4103,13.4351,432800.0
2009-12-22 15:00:00,16.31,16.33,16.28,16.29,798800.0,13.4351,13.4515,13.4103,13.4186,798800.0
2009-12-22 15:30:00,16.29,16.3,16.25,16.28,1308800.0,13.4186,13.4268,13.3856,13.4103,1308800.0
2009-12-23 09:30:00,16.27,16.36,16.27,16.34,357600.0,13.4021,13.4762,13.4021,13.4598,357600.0
2009-12-23 10:00:00,16.34,16.34,16.23,16.23,685600.0,13.4598,13.4598,13.3692,13.3692,685600.0
2009-12-23 10:30:00,16.23,16.26,16.22,16.25,260400.0,13.3692,13.3939,13.3609,13.3856,260400.0
2009-12-23 11:00:00,16.25,16.29,16.23,16.25,415600.0,13.3856,13.4186,13.3692,13.3856,415600.0
2009-12-23 11:30:00,16.25,16.28,16.23,16.28,316000.0,13.3856,13.4103,13.3692,13.4103,316000.0
2009-12-23 12:00:00,16.28,16.28,16.25,16.25,372800.0,13.4103,13.4103,13.3856,13.3856,372800.0
2009-12-23 12:30:00,16.26,16.32,16.26,16.3,325600.0,13.3939,13.4433,13.3939,13.4268,325600.0
2009-12-23 13:00:00,16.3,16.35,16.3,16.32,366800.0,13.4268,13.468,13.4268,13.4433,366800.0
2009-12-23 13:30:00,16.33,16.35,16.31,16.34,346400.0,13.4515,13.468,13.4351,13.4598,346400.0
2009-12-23 14:00:00,16.34,16.36,16.32,16.33,250000.0,13.4598,13.4762,13.4433,13.4515,250000.0
2009-12-23 14:30:00,16.33,16.36,16.3,16.35,463200.0,13.4515,13.4762,13.4268,13.468,463200.0
2009-12-23 15:00:00,16.36,16.36,16.33,16.35,464400.0,13.4762,13.4762,13.4515,13.468,464400.0
2009-12-23 15:30:00,16.35,16.38,16.34,16.37,1226000.0,13.468,13.4927,13.4598,13.4845,1226000.0
2009-12-24 09:30:00,16.36,16.36,16.25,16.3,411200.0,13.4762,13.4762,13.3856,13.4268,411200.0
2009-12-24 10:00:00,16.31,16.36,16.3,16.33,316400.0,13.4351,13.4762,13.4268,13.4515,316400.0
2009-12-24 10:30:00,16.34,16.35,16.3,16.35,230400.0,13.4598,13.468,13.4268,13.468,230400.0
2009-12-24 11:00:00,16.36,16.36,16.31,16.36,247200.0,13.4762,13.4762,13.4351,13.4762,247200.0
2009-12-24 11:30:00,16.36,16.37,16.33,16.37,182400.0,13.4762,13.4845,13.4515,13.4845,182400.0
2009-12-24 12:00:00,16.37,16.38,16.35,16.36,209600.0,13.4845,13.4927,13.468,13.4762,209600.0
2009-12-24 12:30:00,16.37,16.39,16.36,16.38,566800.0,13.4845,13.501,13.4762,13.4927,566800.0
2009-12-28 09:30:00,16.31,16.34,16.2,16.28,368400.0,13.4351,13.4598,13.3444,13.4103,368400.0
2009-12-28 10:00:00,16.28,16.33,16.28,16.32,236000.0,13.4103,13.4515,13.4103,13.4433,236000.0
2009-12-28 10:30:00,16.32,16.33,16.3,16.32,190000.0,13.4433,13.4515,13.4268,13.4433,190000.0
2009-12-28 11:00:00,16.32,16.33,16.31,16.32,158000.0,13.4433,13.4515,13.4351,13.4433,158000.0
2009-12-28 11:30:00,16.31,16.34,16.3,16.31,133200.0,13.4351,13.4598,13.4268,13.4351,133200.0
2009-12-28 12:00:00,16.31,16.31,16.26,16.26,154400.0,13.4351,13.4351,13.3939,13.3939,154400.0
2009-12-28 12:30:00,16.26,16.32,16.25,16.32,385600.0,13.3939,13.4433,13.3856,13.4433,385600.0
2009-12-28 13:00:00,16.32,16.36,16.31,16.36,418000.0,13.4433,13.4762,13.4351,13.4762,418000.0
2009-12-28 13:30:00,16.36,16.38,16.35,16.38,665600.0,13.4762,13.4927,13.468,13.4927,665600.0
2009-12-28 14:00:00,16.38,16.39,16.31,16.32,740400.0,13.4927,13.501,13.4351,13.4433,740400.0
2009-12-28 14:30:00,16.32,16.35,16.31,16.34,428000.0,13.4433,13.468,13.4351,13.4598,428000.0
2009-12-28 15:00:00,16.34,16.36,16.33,16.34,489200.0,13.4598,13.4762,13.4515,13.4598,489200.0
2009-12-28 15:30:00,16.34,16.39,16.34,16.38,818400.0,13.4598,13.501,13.4598,13.4927,818400.0
2009-12-29 09:30:00,16.38,16.41,16.31,16.41,407600.0,13.4927,13.5174,13.4351,13.5174,407600.0
2009-12-29 10:00:00,16.41,16.45,16.4,16.45,612400.0,13.5174,13.5504,13.5092,13.5504,612400.0
2009-12-29 10:30:00,16.45,16.5,16.45,16.49,407200.0,13.5504,13.5916,13.5504,13.5833,407200.0
2009-12-29 11:00:00,16.49,16.52,16.47,16.48,713200.0,13.5833,13.608,13.5669,13.5751,713200.0
2009-12-29 11:30:00,16.48,16.49,16.45,16.47,241600.0,13.5751,13.5833,13.5504,13.5669,241600.0
2009-12-29 12:00:00,16.47,16.48,16.46,16.46,208800.0,13.5669,13.5751,13.5586,13.5586,208800.0
2009-12-29 12:30:00,16.46,16.54,16.46,16.51,593600.0,13.5586,13.6245,13.5586,13.5998,593600.0
2009-12-29 13:00:00,16.5,16.51,16.46,16.49,281600.0,13.5916,13.5998,13.5586,13.5833,281600.0
2009-12-29 13:30:00,16.49,16.53,16.48,16.52,254400.0,13.5833,13.6163,13.5751,13.608,254400.0
2009-12-29 14:00:00,16.52,16.56,16.52,16.56,478000.0,13.608,13.641,13.608,13.641,478000.0
2009-12-29 14:30:00,16.55,16.58,16.55,16.58,790800.0,13.6327,13.6575,13.6327,13.6575,790800.0
2009-12-29 15:00:00,16.58,16.61,16.57,16.61,917200.0,13.6575,13.6822,13.6492,13.6822,917200.0
2009-12-29 15:30:00,16.61,16.61,16.55,16.56,1506800.0,13.6822,13.6822,13.6327,13.641,1506800.0
2009-12-30 09:30:00,16.46,16.56,16.43,16.44,450400.0,13.5586,13.641,13.5339,13.5421,450400.0
2009-12-30 10:00:00,16.45,16.52,16.44,16.5,344400.0,13.5504,13.608,13.5421,13.5916,344400.0
2009-12-30 10:30:00,16.5,16.51,16.45,16.5,320800.0,13.5916,13.5998,13.5504,13.5916,320800.0
2009-12-30 11:00:00,16.5,16.51,16.48,16.49,369600.0,13.5916,13.5998,13.5751,13.5833,369600.0
2009-12-30 11:30:00,16.49,16.53,16.48,16.5,610800.0,13.5833,13.6163,13.5751,13.5916,610800.0
2009-12-30 12:00:00,16.5,16.52,16.49,16.5,352400.0,13.5916,13.608,13.5833,13.5916,352400.0
2009-12-30 12:30:00,16.5,16.5,16.47,16.49,765600.0,13.5916,13.5916,13.5669,13.5833,765600.0
2009-12-30 13:00:00,16.49,16.49,16.45,16.46,353600.0,13.5833,13.5833,13.5504,13.5586,353600.0
2009-12-30 13:30:00,16.46,16.49,16.45,16.47,565200.0,13.5586,13.5833,13.5504,13.5669,565200.0
2009-12-30 14:00:00,16.47,16.49,16.43,16.47,515600.0,13.5669,13.5833,13.5339,13.5669,515600.0
2009-12-30 14:30:00,16.47,16.49,16.45,16.46,643200.0,13.5669,13.5833,13.5504,13.5586,643200.0
2009-12-30 15:00:00,16.46,16.5,16.45,16.5,485600.0,13.5586,13.5916,13.5504,13.5916,485600.0
2009-12-30 15:30:00,16.5,16.55,16.5,16.53,884000.0,13.5916,13.6327,13.5916,13.6163,884000.0
2009-12-31 09:30:00,16.55,16.63,16.55,16.61,450800.0,13.6327,13.6986,13.6327,13.6822,450800.0
2009-12-31 10:00:00,16.61,16.62,16.6,16.61,260400.0,13.6822,13.6904,13.6739,13.6822,260400.0
2009-12-31 10:30:00,16.61,16.65,16.61,16.61,594400.0,13.6822,13.7151,13.6822,13.6822,594400.0
2009-12-31 11:00:00,16.62,16.63,16.58,16.6,358800.0,13.6904,13.6986,13.6575,13.6739,358800.0
2009-12-31 11:30:00,16.6,16.61,16.58,16.58,238400.0,13.6739,13.6822,13.6575,13.6575,238400.0
2009-12-31 12:00:00,16.58,16.61,16.58,16.6,260000.0,13.6575,13.6822,13.6575,13.6739,260000.0
2009-12-31 12:30:00,16.6,16.61,16.59,16.6,208800.0,13.6739,13.6822,13.6657,13.6739,208800.0
2009-12-31 13:00:00,16.6,16.61,16.59,16.6,233600.0,13.6739,13.6822,13.6657,13.6739,233600.0
2009-12-31 13:30:00,16.61,16.61,16.61,16.61,136000.0,13.6822,13.6822,13.6822,13.6822,136000.0
2009-12-31 14:00:00,16.61,16.62,16.6,16.6,261200.0,13.6822,13.6904,13.6739,13.6739,261200.0
2009-12-31 14:30:00,16.6,16.65,16.6,16.65,297600.0,13.6739,13.7151,13.6739,13.7151,297600.0
2009-12-31 15:00:00,16.65,16.66,16.62,16.62,362400.0,13.7151,13.7234,13.6904,13.6904,362400.0
2009-12-31 15:30:00,16.62,16.62,16.51,16.52,1760400.0,13.6904,13.6904,13.5998,13.608,1760400.0
2010-01-04 09:30:00,16.52,16.52,16.39,16.5,1216400.0,13.608,13.608,13.501,13.5916,1216400.0
2010-01-04 10:00:00,16.51,16.52,16.44,16.46,903600.0,13.5998,13.608,13.5421,13.5586,903600.0
2010-01-04 10:30:00,16.46,16.48,16.45,16.46,588000.0,13.5586,13.5751,13.5504,13.5586,588000.0
2010-01-04 11:00:00,16.46,16.47,16.44,16.47,571200.0,13.5586,13.5669,13.5421,13.5669,571200.0
2010-01-04 11:30:00,16.47,16.5,16.46,16.48,772400.0,13.5669,13.5916,13.5586,13.5751,772400.0
2010-01-04 12:00:00,16.48,16.48,16.42,16.45,338000.0,13.5751,13.5751,13.5257,13.5504,338000.0
2010-01-04 12:30:00,16.45,16.45,16.4,16.42,367200.0,13.5504,13.5504,13.5092,13.5257,367200.0
2010-01-04 13:00:00,16.42,16.43,16.38,16.39,615600.0,13.5257,13.5339,13.4927,13.501,615600.0
2010-01-04 13:30:00,16.39,16.41,16.38,16.38,575200.0,13.501,13.5174,13.4927,13.4927,575200.0
2010-01-04 14:00:00,16.39,16.39,16.35,16.38,444400.0,13.501,13.501,13.468,13.4927,444400.0
2010-01-04 14:30:00,16.38,16.38,16.3,16.31,587600.0,13.4927,13.4927,13.4268,13.4351,587600.0
2010-01-04 15:00:00,16.31,16.34,16.28,16.3,1292400.0,13.4351,13.4598,13.4103,13.4268,1292400.0
2010-01-04 15:30:00,16.3,16.34,16.3,16.34,2219200.0,13.4268,13.4598,13.4268,13.4598,2219200.0
2010-01-05 09:30:00,16.29,16.34,16.19,16.19,546400.0,13.4186,13.4598,13.3362,13.3362,546400.0
2010-01-05 10:00:00,16.18,16.38,16.18,16.36,672400.0,13.328,13.4927,13.328,13.4762,672400.0
2010-01-05 10:30:00,16.36,16.41,16.34,16.39,378800.0,13.4762,13.5174,13.4598,13.501,378800.0
2010-01-05 11:00:00,16.38,16.41,16.38,16.4,398400.0,13.4927,13.5174,13.4927,13.5092,398400.0
2010-01-05 11:30:00,16.39,16.39,16.33,16.33,262800.0,13.501,13.501,13.4515,13.4515,262800.0
2010-01-05 12:00:00,16.32,16.35,16.31,16.33,287200.0,13.4433,13.468,13.4351,13.4515,287200.0
2010-01-05 12:30:00,16.34,16.41,16.33,16.4,314400.0,13.4598,13.5174,13.4515,13.5092,314400.0
2010-01-05 13:00:00,16.4,16.42,16.38,16.42,451600.0,13.5092,13.5257,13.4927,13.5257,451600.0
2010-01-05 13:30:00,16.42,16.45,16.39,16.4,284400.0,13.5257,13.5504,13.501,13.5092,284400.0
2010-01-05 14:00:00,16.4,16.42,16.36,16.42,219600.0,13.5092,13.5257,13.4762,13.5257,219600.0
2010-01-05 14:30:00,16.42,16.42,16.36,16.38,221600.0,13.5257,13.5257,13.4762,13.4927,221600.0
2010-01-05 15:00:00,16.38,16.42,16.38,16.41,394800.0,13.4927,13.5257,13.4927,13.5174,394800.0
2010-01-05 15:30:00,16.41,16.42,16.36,16.39,1388800.0,13.5174,13.5257,13.4762,13.501,1388800.0
2010-01-06 09:30:00,16.35,16.38,16.28,16.32,610800.0,13.468,13.4927,13.4103,13.4433,610800.0
2010-01-06 10:00:00,16.31,16.35,16.3,16.33,993600.0,13.4351,13.468,13.4268,13.4515,993600.0
2010-01-06 10:30:00,16.32,16.34,16.29,16.32,704000.0,13.4433,13.4598,13.4186,13.4433,704000.0
2010-01-06 11:00:00,16.32,16.38,16.32,16.38,1456400.0,13.4433,13.4927,13.4433,13.4927,1456400.0
2010-01-06 11:30:00,16.38,16.42,16.35,16.35,930400.0,13.4927,13.5257,13.468,13.468,930400.0
2010-01-06 12:00:00,16.35,16.41,16.35,16.38,838800.0,13.468,13.5174,13.468,13.4927,838800.0
2010-01-06 12:30:00,16.38,16.42,16.37,16.37,916400.0,13.4927,13.5257,13.4845,13.4845,916400.0
2010-01-06 13:00:00,16.38,16.4,16.34,16.36,430800.0,13.4927,13.5092,13.4598,13.4762,430800.0
2010-01-06 13:30:00,16.35,16.36,16.32,16.34,438400.0,13.468,13.4762,13.4433,13.4598,438400.0
2010-01-06 14:00:00,16.33,16.35,16.32,16.32,521200.0,13.4515,13.468,13.4433,13.4433,521200.0
2010-01-06 14:30:00,16.32,16.33,16.24,16.28,1340800.0,13.4433,13.4515,13.3774,13.4103,1340800.0
2010-01-06 15:00:00,16.28,16.35,16.28,16.33,1395600.0,13.4103,13.468,13.4103,13.4515,1395600.0
2010-01-06 15:30:00,16.33,16.34,16.25,16.31,2134000.0,13.4515,13.4598,13.3856,13.4351,2134000.0
2010-01-07 09:30:00,16.28,16.43,16.26,16.35,917600.0,13.4103,13.5339,13.3939,13.468,917600.0
2010-01-07 10:00:00,16.36,16.43,16.36,16.41,447200.0,13.4762,13.5339,13.4762,13.5174,447200.0
2010-01-07 10:30:00,16.41,16.49,16.39,16.47,515600.0,13.5174,13.5833,13.501,13.5669,515600.0
2010-01-07 11:00:00,16.47,16.49,16.46,16.46,344800.0,13.5669,13.5833,13.5586,13.5586,344800.0
2010-01-07 11:30:00,16.46,16.47,16.43,16.45,240000.0,13.5586,13.5669,13.5339,13.5504,240000.0
2010-01-07 12:00:00,16.45,16.47,16.42,16.46,352000.0,13.5504,13.5669,13.5257,13.5586,352000.0
2010-01-07 12:30:00,16.46,16.47,16.4,16.4,355600.0,13.5586,13.5669,13.5092,13.5092,355600.0
2010-01-07 13:00:00,16.4,16.41,16.37,16.41,198800.0,13.5092,13.5174,13.4845,13.5174,198800.0
2010-01-07 13:30:00,16.41,16.43,16.39,16.39,178800.0,13.5174,13.5339,13.501,13.501,178800.0
2010-01-07 14:00:00,16.4,16.43,16.39,16.4,176400.0,13.5092,13.5339,13.501,13.5092,176400.0
2010-01-07 14:30:00,16.4,16.49,16.4,16.47,342800.0,13.5092,13.5833,13.5092,13.5669,342800.0
2010-01-07 15:00:00,16.47,16.49,16.42,16.47,712000.0,13.5669,13.5833,13.5257,13.5669,712000.0
2010-01-07 15:30:00,16.48,16.5,16.44,16.46,1181200.0,13.5751,13.5916,13.5421,13.5586,1181200.0
2010-01-08 09:30:00,16.45,16.45,16.3,16.4,604800.0,13.5504,13.5504,13.4268,13.5092,604800.0
2010-01-08 10:00:00,16.39,16.4,16.26,16.27,682800.0,13.501,13.5092,13.3939,13.4021,682800.0
2010-01-08 10:30:00,16.27,16.31,16.24,16.31,435600.0,13.4021,13.4351,13.3774,13.4351,435600.0
2010-01-08 11:00:00,16.32,16.32,16.27,16.29,377200.0,13.4433,13.4433,13.4021,13.4186,377200.0
2010-01-08 11:30:00,16.29,16.3,16.27,16.3,197600.0,13.4186,13.4268,13.4021,13.4268,197600.0
2010-01-08 12:00:00,16.29,16.3,16.27,16.29,189600.0,13.4186,13.4268,13.4021,13.4186,189600.0
2010-01-08 12:30:00,16.29,16.32,16.28,16.3,279200.0,13.4186,13.4433,13.4103,13.4268,279200.0
2010-01-08 13:00:00,16.31,16.33,16.29,16.3,140800.0,13.4351,13.4515,13.4186,13.4268,140800.0
2010-01-08 13:30:00,16.3,16.33,16.26,16.28,239200.0,13.4268,13.4515,13.3939,13.4103,239200.0
2010-01-08 14:00:00,16.28,16.35,16.28,16.35,279600.0,13.4103,13.468,13.4103,13.468,279600.0
2010-01-08 14:30:00,16.35,16.38,16.32,16.36,614400.0,13.468,13.4927,13.4433,13.4762,614400.0
2010-01-08 15:00:00,16.36,16.37,16.33,16.37,510400.0,13.4762,13.4845,13.4515,13.4845,510400.0
2010-01-08 15:30:00,16.37,16.46,16.36,16.44,1542000.0,13.4845,13.5586,13.4762,13.5421,1542000.0
2010-01-11 09:30:00,16.48,16.48,16.32,16.33,796800.0,13.5751,13.5751,13.4433,13.4515,796800.0
2010-01-11 10:00:00,16.33,16.33,16.23,16.33,549600.0,13.4515,13.4515,13.3692,13.4515,549600.0
2010-01-11 10:30:00,16.33,16.33,16.28,16.28,258800.0,13.4515,13.4515,13.4103,13.4103,258800.0
2010-01-11 11:00:00,16.28,16.28,16.24,16.25,447600.0,13.4103,13.4103,13.3774,13.3856,447600.0
2010-01-11 11:30:00,16.24,16.24,16.19,16.2,339200.0,13.3774,13.3774,13.3362,13.3444,339200.0
2010-01-11 12:00:00,16.2,16.22,16.2,16.21,587200.0,13.3444,13.3609,13.3444,13.3527,587200.0
2010-01-11 12:30:00,16.2,16.21,16.18,16.2,345200.0,13.3444,13.3527,13.328,13.3444,345200.0
2010-01-11 13:00:00,16.2,16.21,16.18,16.2,192000.0,13.3444,13.3527,13.328,13.3444,192000.0
2010-01-11 13:30:00,16.2,16.23,16.19,16.21,315600.0,13.3444,13.3692,13.3362,13.3527,315600.0
2010-01-11 14:00:00,16.21,16.22,16.2,16.21,469200.0,13.3527,13.3609,13.3444,13.3527,469200.0
2010-01-11 14:30:00,16.21,16.22,16.19,16.21,480800.0,13.3527,13.3609,13.3362,13.3527,480800.0
2010-01-11 15:00:00,16.21,16.24,16.2,16.21,981200.0,13.3527,13.3774,13.3444,13.3527,981200.0
2010-01-11 15:30:00,16.21,16.24,16.16,16.23,4436400.0,13.3527,13.3774,13.3115,13.3692,4436400.0
2010-01-12 09:30:00,16.15,16.28,16.15,16.27,1275200.0,13.3033,13.4103,13.3033,13.4021,1275200.0
2010-01-12 10:00:00,16.27,16.27,16.18,16.18,801200.0,13.4021,13.4021,13.328,13.328,801200.0
2010-01-12 10:30:00,16.18,16.21,16.17,16.19,756000.0,13.328,13.3527,13.3197,13.3362,756000.0
2010-01-12 11:00:00,16.18,16.19,16.14,16.17,914800.0,13.328,13.3362,13.295,13.3197,914800.0
2010-01-12 11:30:00,16.17,16.17,16.09,16.12,1474400.0,13.3197,13.3197,13.2538,13.2785,1474400.0
2010-01-12 12:00:00,16.12,16.14,16.11,16.11,610400.0,13.2785,13.295,13.2703,13.2703,610400.0
2010-01-12 12:30:00,16.11,16.12,16.07,16.11,438400.0,13.2703,13.2785,13.2374,13.2703,438400.0
2010-01-12 13:00:00,16.11,16.15,16.11,16.11,665200.0,13.2703,13.3033,13.2703,13.2703,665200.0
2010-01-12 13:30:00,16.11,16.15,16.08,16.14,640800.0,13.2703,13.3033,13.2456,13.295,640800.0
2010-01-12 14:00:00,16.13,16.18,16.1,16.18,478800.0,13.2868,13.328,13.2621,13.328,478800.0
2010-01-12 14:30:00,16.19,16.24,16.17,16.23,840000.0,13.3362,13.3774,13.3197,13.3692,840000.0
2010-01-12 15:00:00,16.23,16.24,16.16,16.19,838400.0,13.3692,13.3774,13.3115,13.3362,838400.0
2010-01-12 15:30:00,16.19,16.21,16.14,16.21,1074400.0,13.3362,13.3527,13.295,13.3527,1074400.0
2010-01-13 09:30:00,16.28,16.33,16.22,16.28,369200.0,13.4103,13.4515,13.3609,13.4103,369200.0
2010-01-13 10:00:00,16.26,16.29,16.2,16.26,362000.0,13.3939,13.4186,13.3444,13.3939,362000.0
2010-01-13 10:30:00,16.27,16.28,16.21,16.23,398800.0,13.4021,13.4103,13.3527,13.3692,398800.0
2010-01-13 11:00:00,16.22,16.26,16.21,16.24,214400.0,13.3609,13.3939,13.3527,13.3774,214400.0
2010-01-13 11:30:00,16.24,16.26,16.23,16.23,366000.0,13.3774,13.3939,13.3692,13.3692,366000.0
2010-01-13 12:00:00,16.24,16.29,16.22,16.28,193200.0,13.3774,13.4186,13.3609,13.4103,193200.0
2010-01-13 12:30:00,16.28,16.3,16.27,16.28,155200.0,13.4103,13.4268,13.4021,13.4103,155200.0
2010-01-13 13:00:00,16.28,16.32,16.25,16.31,350000.0,13.4103,13.4433,13.3856,13.4351,350000.0
2010-01-13 13:30:00,16.31,16.32,16.27,16.28,214400.0,13.4351,13.4433,13.4021,13.4103,214400.0
2010-01-13 14:00:00,16.28,16.33,16.28,16.32,192000.0,13.4103,13.4515,13.4103,13.4433,192000.0
2010-01-13 14:30:00,16.32,16.35,16.3,16.35,301200.0,13.4433,13.468,13.4268,13.468,301200.0
2010-01-13 15:00:00,16.35,16.38,16.33,16.37,510400.0,13.468,13.4927,13.4515,13.4845,510400.0
2010-01-13 15:30:00,16.36,16.42,16.34,16.36,1375600.0,13.4762,13.5257,13.4598,13.4762,1375600.0
2010-01-14 09:30:00,16.37,16.46,16.24,16.3,570400.0,13.4845,13.5586,13.3774,13.4268,570400.0
2010-01-14 10:00:00,16.3,16.31,16.25,16.27,286800.0,13.4268,13.4351,13.3856,13.4021,286800.0
2010-01-14 10:30:00,16.26,16.29,16.25,16.27,254800.0,13.3939,13.4186,13.3856,13.4021,254800.0
2010-01-14 11:00:00,16.27,16.28,16.21,16.23,344000.0,13.4021,13.4103,13.3527,13.3692,344000.0
2010-01-14 11:30:00,16.23,16.28,16.21,16.23,206000.0,13.3692,13.4103,13.3527,13.3692,206000.0
2010-01-14 12:00:00,16.23,16.23,16.19,16.2,210000.0,13.3692,13.3692,13.3362,13.3444,210000.0
2010-01-14 12:30:00,16.2,16.26,16.19,16.25,650000.0,13.3444,13.3939,13.3362,13.3856,650000.0
2010-01-14 13:00:00,16.25,16.27,16.24,16.25,217200.0,13.3856,13.4021,13.3774,13.3856,217200.0
2010-01-14 13:30:00,16.25,16.29,16.24,16.25,298800.0,13.3856,13.4186,13.3774,13.3856,298800.0
2010-01-14 14:00:00,16.25,16.3,16.25,16.26,525600.0,13.3856,13.4268,13.3856,13.3939,525600.0
2010-01-14 14:30:00,16.26,16.28,16.25,16.27,257600.0,13.3939,13.4103,13.3856,13.4021,257600.0
2010-01-14 15:00:00,16.26,16.29,16.25,16.26,823600.0,13.3939,13.4186,13.3856,13.3939,823600.0
2010-01-14 15:30:00,16.26,16.26,16.23,16.24,1469600.0,13.3939,13.3939,13.3692,13.3774,1469600.0
2010-01-15 09:30:00,16.2,16.25,16.16,16.24,2006000.0,13.3444,13.3856,13.3115,13.3774,2006000.0
2010-01-15 10:00:00,16.24,16.24,16.18,16.18,551600.0,13.3774,13.3774,13.328,13.328,551600.0
2010-01-15 10:30:00,16.18,16.2,16.12,16.15,780800.0,13.328,13.3444,13.2785,13.3033,780800.0
2010-01-15 11:00:00,16.16,16.17,16.12,16.13,806400.0,13.3115,13.3197,13.2785,13.2868,806400.0
2010-01-15 11:30:00,16.13,16.17,16.12,16.16,425600.0,13.2868,13.3197,13.2785,13.3115,425600.0
2010-01-15 12:00:00,16.15,16.19,16.14,16.14,284400.0,13.3033,13.3362,13.295,13.295,284400.0
2010-01-15 12:30:00,16.14,16.15,16.1,16.13,239200.0,13.295,13.3033,13.2621,13.2868,239200.0
2010-01-15 13:00:00,16.13,16.14,16.09,16.1,411200.0,13.2868,13.295,13.2538,13.2621,411200.0
2010-01-15 13:30:00,16.1,16.11,16.07,16.08,299600.0,13.2621,13.2703,13.2374,13.2456,299600.0
2010-01-15 14:00:00,16.08,16.08,16.02,16.03,428400.0,13.2456,13.2456,13.1962,13.2044,428400.0
2010-01-15 14:30:00,16.02,16.03,15.99,16.02,690800.0,13.1962,13.2044,13.1715,13.1962,690800.0
2010-01-15 15:00:00,16.02,16.08,16.01,16.07,978400.0,13.1962,13.2456,13.1879,13.2374,978400.0
2010-01-15 15:30:00,16.08,16.11,16.06,16.1,2061200.0,13.2456,13.2703,13.2291,13.2621,2061200.0
2010-01-19 09:30:00,16.05,16.07,15.99,16.07,701200.0,13.2209,13.2374,13.1715,13.2374,701200.0
2010-01-19 10:00:00,16.07,16.16,16.05,16.11,473600.0,13.2374,13.3115,13.2209,13.2703,473600.0
2010-01-19 10:30:00,16.11,16.16,16.1,16.14,276400.0,13.2703,13.3115,13.2621,13.295,276400.0
2010-01-19 11:00:00,16.14,16.16,16.1,16.11,341200.0,13.295,13.3115,13.2621,13.2703,341200.0
2010-01-19 11:30:00,16.11,16.13,16.06,16.1,434800.0,13.2703,13.2868,13.2291,13.2621,434800.0
2010-01-19 12:00:00,16.1,16.14,16.08,16.13,289200.0,13.2621,13.295,13.2456,13.2868,289200.0
2010-01-19 12:30:00,16.13,16.16,16.11,16.11,252800.0,13.2868,13.3115,13.2703,13.2703,252800.0
2010-01-19 13:00:00,16.11,16.16,16.11,16.13,586000.0,13.2703,13.3115,13.2703,13.2868,586000.0
2010-01-19 13:30:00,16.13,16.17,16.12,16.16,438800.0,13.2868,13.3197,13.2785,13.3115,438800.0
2010-01-19 14:00:00,16.16,16.17,16.13,16.14,330400.0,13.3115,13.3197,13.2868,13.295,330400.0
2010-01-19 14:30:00,16.13,16.17,16.11,16.16,674400.0,13.2868,13.3197,13.2703,13.3115,674400.0
2010-01-19 15:00:00,16.16,16.18,16.11,16.18,738000.0,13.3115,13.328,13.2703,13.328,738000.0
2010-01-19 15:30:00,16.17,16.2,16.16,16.18,1350000.0,13.3197,13.3444,13.3115,13.328,1350000.0
2010-01-20 09:30:00,16.05,16.1,15.96,16.08,778800.0,13.2209,13.2621,13.1467,13.2456,778800.0
2010-01-20 10:00:00,16.08,16.09,15.96,16.02,1022800.0,13.2456,13.2538,13.1467,13.1962,1022800.0
2010-01-20 10:30:00,16.02,16.06,15.98,16.05,726400.0,13.1962,13.2291,13.1632,13.2209,726400.0
2010-01-20 11:00:00,16.05,16.08,16.01,16.04,704800.0,13.2209,13.2456,13.1879,13.2126,704800.0
2010-01-20 11:30:00,16.04,16.05,15.93,15.93,478000.0,13.2126,13.2209,13.122,13.122,478000.0
2010-01-20 12:00:00,15.93,15.94,15.89,15.91,377200.0,13.122,13.1303,13.0891,13.1056,377200.0
2010-01-20 12:30:00,15.91,15.95,15.9,15.95,250400.0,13.1056,13.1385,13.0973,13.1385,250400.0
2010-01-20 13:00:00,15.95,15.96,15.93,15.96,291200.0,13.1385,13.1467,13.122,13.1467,291200.0
2010-01-20 13:30:00,15.96,16.0,15.95,15.97,529600.0,13.1467,13.1797,13.1385,13.155,529600.0
2010-01-20 14:00:00,15.97,15.99,15.97,15.97,354400.0,13.155,13.1715,13.155,13.155,354400.0
2010-01-20 14:30:00,15.97,16.03,15.97,16.0,444400.0,13.155,13.2044,13.155,13.1797,444400.0
2010-01-20 15:00:00,16.0,16.05,15.99,16.03,504000.0,13.1797,13.2209,13.1715,13.2044,504000.0
2010-01-20 15:30:00,16.03,16.07,15.99,16.05,985200.0,13.2044,13.2374,13.1715,13.2209,985200.0
2010-01-21 09:30:00,16.08,16.09,15.94,15.96,1122800.0,13.2456,13.2538,13.1303,13.1467,1122800.0
2010-01-21 10:00:00,15.96,16.02,15.85,15.86,1121200.0,13.1467,13.1962,13.0561,13.0644,1121200.0
2010-01-21 10:30:00,15.86,15.87,15.78,15.84,990000.0,13.0644,13.0726,12.9985,13.0479,990000.0
2010-01-21 11:00:00,15.85,15.85,15.78,15.85,768800.0,13.0561,13.0561,12.9985,13.0561,768800.0
2010-01-21 11:30:00,15.85,15.88,15.76,15.81,1194000.0,13.0561,13.0808,12.982,13.0232,1194000.0
2010-01-21 12:00:00,15.81,15.91,15.8,15.83,1063200.0,13.0232,13.1056,13.015,13.0397,1063200.0
2010-01-21 12:30:00,15.83,15.84,15.8,15.83,666400.0,13.0397,13.0479,13.015,13.0397,666400.0
2010-01-21 13:00:00,15.83,15.87,15.8,15.87,617200.0,13.0397,13.0726,13.015,13.0726,617200.0
2010-01-21 13:30:00,15.87,15.92,15.87,15.92,963200.0,13.0726,13.1138,13.0726,13.1138,963200.0
2010-01-21 14:00:00,15.92,15.97,15.9,15.96,733600.0,13.1138,13.155,13.0973,13.1467,733600.0
2010-01-21 14:30:00,15.95,15.97,15.91,15.95,672800.0,13.1385,13.155,13.1056,13.1385,672800.0
2010-01-21 15:00:00,15.95,15.96,15.88,15.95,1330000.0,13.1385,13.1467,13.0808,13.1385,1330000.0
2010-01-21 15:30:00,15.95,15.99,15.91,15.91,1783200.0,13.1385,13.1715,13.1056,13.1056,1783200.0
2010-01-22 09:30:00,15.88,16.06,15.8,15.92,1307600.0,13.0808,13.2291,13.015,13.1138,1307600.0
2010-01-22 10:00:00,15.91,15.92,15.8,15.86,784000.0,13.1056,13.1138,13.015,13.0644,784000.0
2010-01-22 10:30:00,15.86,15.95,15.86,15.92,845600.0,13.0644,13.1385,13.0644,13.1138,845600.0
2010-01-22 11:00:00,15.92,15.98,15.92,15.95,1085600.0,13.1138,13.1632,13.1138,13.1385,1085600.0
2010-01-22 11:30:00,15.95,15.95,15.91,15.94,735200.0,13.1385,13.1385,13.1056,13.1303,735200.0
2010-01-22 12:00:00,15.94,15.99,15.93,15.98,655600.0,13.1303,13.1715,13.122,13.1632,655600.0
2010-01-22 12:30:00,15.98,16.0,15.93,15.94,538000.0,13.1632,13.1797,13.122,13.1303,538000.0
2010-01-22 13:00:00,15.94,15.97,15.9,15.95,514800.0,13.1303,13.155,13.0973,13.1385,514800.0
2010-01-22 13:30:00,15.95,15.97,15.9,15.96,557200.0,13.1385,13.155,13.0973,13.1467,557200.0
2010-01-22 14:00:00,15.96,15.97,15.95,15.96,762400.0,13.1467,13.155,13.1385,13.1467,762400.0
2010-01-22 14:30:00,15.96,15.98,15.88,15.9,844800.0,13.1467,13.1632,13.0808,13.0973,844800.0
2010-01-22 15:00:00,15.9,15.91,15.76,15.81,1346400.0,13.0973,13.1056,12.982,13.0232,1346400.0
2010-01-22 15:30:00,15.81,15.82,15.74,15.74,2032000.0,13.0232,13.0314,12.9655,12.9655,2032000.0
2010-01-25 09:30:00,15.84,15.99,15.84,15.91,1502800.0,13.0479,13.1715,13.0479,13.1056,1502800.0
2010-01-25 10:00:00,15.91,15.93,15.88,15.9,938000.0,13.1056,13.122,13.0808,13.0973,938000.0
2010-01-25 10:30:00,15.89,15.91,15.85,15.89,880400.0,13.0891,13.1056,13.0561,13.0891,880400.0
2010-01-25 11:00:00,15.89,15.91,15.83,15.9,785200.0,13.0891,13.1056,13.0397,13.0973,785200.0
2010-01-25 11:30:00,15.9,15.92,15.88,15.9,840000.0,13.0973,13.1138,13.0808,13.0973,840000.0
2010-01-25 12:00:00,15.89,15.95,15.88,15.93,538000.0,13.0891,13.1385,13.0808,13.122,538000.0
2010-01-25 12:30:00,15.92,15.95,15.91,15.92,403200.0,13.1138,13.1385,13.1056,13.1138,403200.0
2010-01-25 13:00:00,15.92,15.94,15.9,15.92,300400.0,13.1138,13.1303,13.0973,13.1138,300400.0
2010-01-25 13:30:00,15.92,15.99,15.9,15.97,807200.0,13.1138,13.1715,13.0973,13.155,807200.0
2010-01-25 14:00:00,15.98,16.01,15.95,16.0,456000.0,13.1632,13.1879,13.1385,13.1797,456000.0
2010-01-25 14:30:00,15.99,15.99,15.96,15.98,546800.0,13.1715,13.1715,13.1467,13.1632,546800.0
2010-01-25 15:00:00,15.97,15.99,15.96,15.97,901200.0,13.155,13.1715,13.1467,13.155,901200.0
2010-01-25 15:30:00,15.97,15.99,15.9,15.92,1278000.0,13.155,13.1715,13.0973,13.1138,1278000.0
2010-01-26 09:30:00,15.83,15.97,15.76,15.92,737600.0,13.0397,13.155,12.982,13.1138,737600.0
2010-01-26 10:00:00,15.92,16.0,15.92,15.97,687200.0,13.1138,13.1797,13.1138,13.155,687200.0
2010-01-26 10:30:00,15.97,16.0,15.96,15.99,461200.0,13.155,13.1797,13.1467,13.1715,461200.0
2010-01-26 11:00:00,15.99,15.99,15.94,15.96,369200.0,13.1715,13.1715,13.1303,13.1467,369200.0
2010-01-26 11:30:00,15.96,16.01,15.96,15.99,283600.0,13.1467,13.1879,13.1467,13.1715,283600.0
2010-01-26 12:00:00,15.99,16.0,15.97,15.98,259200.0,13.1715,13.1797,13.155,13.1632,259200.0
2010-01-26 12:30:00,15.98,16.0,15.96,16.0,207600.0,13.1632,13.1797,13.1467,13.1797,207600.0
2010-01-26 13:00:00,16.0,16.01,15.98,15.99,312800.0,13.1797,13.1879,13.1632,13.1715,312800.0
2010-01-26 13:30:00,15.99,16.02,15.99,16.02,226000.0,13.1715,13.1962,13.1715,13.1962,226000.0
2010-01-26 14:00:00,16.02,16.03,15.95,15.96,289200.0,13.1962,13.2044,13.1385,13.1467,289200.0
2010-01-26 14:30:00,15.96,16.02,15.95,16.01,324400.0,13.1467,13.1962,13.1385,13.1879,324400.0
2010-01-26 15:00:00,16.0,16.02,15.95,15.97,583200.0,13.1797,13.1962,13.1385,13.155,583200.0
2010-01-26 15:30:00,15.96,15.99,15.92,15.94,1298000.0,13.1467,13.1715,13.1138,13.1303,1298000.0
2010-01-27 09:30:00,15.92,15.94,15.81,15.93,1281200.0,13.1138,13.1303,13.0232,13.122,1281200.0
2010-01-27 10:00:00,15.93,15.95,15.88,15.91,1037200.0,13.122,13.1385,13.0808,13.1056,1037200.0
2010-01-27 10:30:00,15.92,15.94,15.86,15.92,1073200.0,13.1138,13.1303,13.0644,13.1138,1073200.0
2010-01-27 11:00:00,15.92,15.93,15.89,15.91,1840800.0,13.1138,13.122,13.0891,13.1056,1840800.0
2010-01-27 11:30:00,15.91,15.92,15.89,15.91,640400.0,13.1056,13.1138,13.0891,13.1056,640400.0
2010-01-27 12:00:00,15.91,15.92,15.88,15.9,628000.0,13.1056,13.1138,13.0808,13.0973,628000.0
2010-01-27 12:30:00,15.91,15.93,15.88,15.91,985200.0,13.1056,13.122,13.0808,13.1056,985200.0
2010-01-27 13:00:00,15.91,15.92,15.89,15.91,711200.0,13.1056,13.1138,13.0891,13.1056,711200.0
2010-01-27 13:30:00,15.91,15.92,15.89,15.91,710000.0,13.1056,13.1138,13.0891,13.1056,710000.0
2010-01-27 14:00:00,15.91,15.94,15.85,15.9,1086000.0,13.1056,13.1303,13.0561,13.0973,1086000.0
2010-01-27 14:30:00,15.9,16.0,15.9,15.99,1136000.0,13.0973,13.1797,13.0973,13.1715,1136000.0
2010-01-27 15:00:00,15.99,15.99,15.91,15.96,922800.0,13.1715,13.1715,13.1056,13.1467,922800.0
2010-01-27 15:30:00,15.96,16.04,15.93,16.01,1212400.0,13.1467,13.2126,13.122,13.1879,1212400.0
2010-01-28 09:30:00,16.06,16.13,16.02,16.06,573600.0,13.2291,13.2868,13.1962,13.2291,573600.0
2010-01-28 10:00:00,16.06,16.06,16.0,16.06,410800.0,13.2291,13.2291,13.1797,13.2291,410800.0
2010-01-28 10:30:00,16.05,16.25,15.97,15.99,342800.0,13.2209,13.3856,13.155,13.1715,342800.0
2010-01-28 11:00:00,15.99,16.03,15.91,15.93,468400.0,13.1715,13.2044,13.1056,13.122,468400.0
2010-01-28 11:30:00,15.93,15.95,15.86,15.93,701200.0,13.122,13.1385,13.0644,13.122,701200.0
2010-01-28 12:00:00,15.93,15.94,15.88,15.88,285600.0,13.122,13.1303,13.0808,13.0808,285600.0
2010-01-28 12:30:00,15.88,15.9,15.88,15.89,272800.0,13.0808,13.0973,13.0808,13.0891,272800.0
2010-01-28 13:00:00,15.89,15.93,15.87,15.92,305600.0,13.0891,13.122,13.0726,13.1138,305600.0
2010-01-28 13:30:00,15.92,15.97,15.9,15.91,356400.0,13.1138,13.155,13.0973,13.1056,356400.0
2010-01-28 14:00:00,15.9,15.91,15.84,15.89,337600.0,13.0973,13.1056,13.0479,13.0891,337600.0
2010-01-28 14:30:00,15.89,15.95,15.87,15.92,405200.0,13.0891,13.1385,13.0726,13.1138,405200.0
2010-01-28 15:00:00,15.92,15.97,15.89,15.96,522000.0,13.1138,13.155,13.0891,13.1467,522000.0
2010-01-28 15:30:00,15.96,15.99,15.88,15.88,1760000.0,13.1467,13.1715,13.0808,13.0808,1760000.0
2010-01-29 09:30:00,15.91,16.11,15.91,16.09,916000.0,13.1056,13.2703,13.1056,13.2538,916000.0
2010-01-29 10:00:00,16.1,16.15,16.08,16.15,644000.0,13.2621,13.3033,13.2456,13.3033,644000.0
2010-01-29 10:30:00,16.14,16.16,16.09,16.15,541600.0,13.295,13.3115,13.2538,13.3033,541600.0
2010-01-29 11:00:00,16.16,16.16,16.1,16.11,606800.0,13.3115,13.3115,13.2621,13.2703,606800.0
2010-01-29 11:30:00,16.11,16.13,16.08,16.09,666400.0,13.2703,13.2868,13.2456,13.2538,666400.0
2010-01-29 12:00:00,16.09,16.1,16.06,16.09,338000.0,13.2538,13.2621,13.2291,13.2538,338000.0
2010-01-29 12:30:00,16.09,16.09,16.04,16.08,359600.0,13.2538,13.2538,13.2126,13.2456,359600.0
2010-01-29 13:00:00,16.09,16.1,16.07,16.09,373200.0,13.2538,13.2621,13.2374,13.2538,373200.0
2010-01-29 13:30:00,16.09,16.09,16.02,16.03,405200.0,13.2538,13.2538,13.1962,13.2044,405200.0
2010-01-29 14:00:00,16.04,16.08,16.01,16.05,544000.0,13.2126,13.2456,13.1879,13.2209,544000.0
2010-01-29 14:30:00,16.05,16.07,16.01,16.06,850000.0,13.2209,13.2374,13.1879,13.2291,850000.0
2010-01-29 15:00:00,16.06,16.06,15.92,15.93,949200.0,13.2291,13.2291,13.1138,13.122,949200.0
2010-01-29 15:30:00,15.93,15.99,15.89,15.94,2152800.0,13.122,13.1715,13.0891,13.1303,2152800.0
2010-02-01 09:30:00,15.99,16.06,15.88,16.02,611600.0,13.1715,13.2291,13.0808,13.1962,611600.0
2010-02-01 10:00:00,16.02,16.11,15.97,16.08,560800.0,13.1962,13.2703,13.155,13.2456,560800.0
2010-02-01 10:30:00,16.08,16.09,16.01,16.02,372400.0,13.2456,13.2538,13.1879,13.1962,372400.0
2010-02-01 11:00:00,16.01,16.1,16.0,16.1,326400.0,13.1879,13.2621,13.1797,13.2621,326400.0
2010-02-01 11:30:00,16.1,16.1,16.0,16.01,300000.0,13.2621,13.2621,13.1797,13.1879,300000.0
2010-02-01 12:00:00,16.0,16.02,15.97,15.99,356000.0,13.1797,13.1962,13.155,13.1715,356000.0
2010-02-01 12:30:00,15.99,16.03,15.97,16.02,210800.0,13.1715,13.2044,13.155,13.1962,210800.0
2010-02-01 13:00:00,16.02,16.05,16.0,16.04,173600.0,13.1962,13.2209,13.1797,13.2126,173600.0
2010-02-01 13:30:00,16.04,16.07,16.03,16.05,268400.0,13.2126,13.2374,13.2044,13.2209,268400.0
2010-02-01 14:00:00,16.05,16.06,16.02,16.05,245200.0,13.2209,13.2291,13.1962,13.2209,245200.0
2010-02-01 14:30:00,16.05,16.06,16.02,16.03,544800.0,13.2209,13.2291,13.1962,13.2044,544800.0
2010-02-01 15:00:00,16.03,16.03,15.97,15.98,702000.0,13.2044,13.2044,13.155,13.1632,702000.0
2010-02-01 15:30:00,15.98,16.03,15.98,16.03,1183200.0,13.1632,13.2044,13.1632,13.2044,1183200.0
2010-02-02 09:30:00,16.07,16.07,15.93,15.96,624000.0,13.2374,13.2374,13.122,13.1467,624000.0
2010-02-02 10:00:00,15.96,16.06,15.9,16.04,501600.0,13.1467,13.2291,13.0973,13.2126,501600.0
2010-02-02 10:30:00,16.04,16.04,15.99,16.01,501200.0,13.2126,13.2126,13.1715,13.1879,501200.0
2010-02-02 11:00:00,16.01,16.04,15.97,16.01,423200.0,13.1879,13.2126,13.155,13.1879,423200.0
2010-02-02 11:30:00,16.01,16.01,15.94,15.95,757600.0,13.1879,13.1879,13.1303,13.1385,757600.0
2010-02-02 12:00:00,15.95,16.02,15.94,16.0,460000.0,13.1385,13.1962,13.1303,13.1797,460000.0
2010-02-02 12:30:00,16.0,16.01,15.97,15.99,428000.0,13.1797,13.1879,13.155,13.1715,428000.0
2010-02-02 13:00:00,15.99,16.0,15.97,15.99,324400.0,13.1715,13.1797,13.155,13.1715,324400.0
2010-02-02 13:30:00,15.99,16.04,15.98,16.01,560400.0,13.1715,13.2126,13.1632,13.1879,560400.0
2010-02-02 14:00:00,16.01,16.03,15.98,16.01,337600.0,13.1879,13.2044,13.1632,13.1879,337600.0
2010-02-02 14:30:00,16.01,16.02,15.97,15.98,622400.0,13.1879,13.1962,13.155,13.1632,622400.0
2010-02-02 15:00:00,15.98,16.02,15.97,16.0,897200.0,13.1632,13.1962,13.155,13.1797,897200.0
2010-02-02 15:30:00,16.0,16.0,15.93,15.99,2548000.0,13.1797,13.1797,13.122,13.1715,2548000.0
2010-02-03 09:30:00,15.92,15.93,15.84,15.89,485200.0,13.1138,13.122,13.0479,13.0891,485200.0
2010-02-03 10:00:00,15.88,15.91,15.85,15.85,552000.0,13.0808,13.1056,13.0561,13.0561,552000.0
2010-02-03 10:30:00,15.86,15.88,15.83,15.86,838800.0,13.0644,13.0808,13.0397,13.0644,838800.0
2010-02-03 11:00:00,15.86,15.92,15.86,15.88,594000.0,13.0644,13.1138,13.0644,13.0808,594000.0
2010-02-03 11:30:00,15.88,15.89,15.86,15.87,624400.0,13.0808,13.0891,13.0644,13.0726,624400.0
2010-02-03 12:00:00,15.87,15.89,15.85,15.85,345200.0,13.0726,13.0891,13.0561,13.0561,345200.0
2010-02-03 12:30:00,15.85,15.92,15.85,15.91,404800.0,13.0561,13.1138,13.0561,13.1056,404800.0
2010-02-03 13:00:00,15.92,15.97,15.92,15.94,216800.0,13.1138,13.155,13.1138,13.1303,216800.0
2010-02-03 13:30:00,15.93,15.98,15.93,15.95,381200.0,13.122,13.1632,13.122,13.1385,381200.0
2010-02-03 14:00:00,15.95,15.97,15.92,15.95,401200.0,13.1385,13.155,13.1138,13.1385,401200.0
2010-02-03 14:30:00,15.95,16.0,15.94,15.99,446000.0,13.1385,13.1797,13.1303,13.1715,446000.0
2010-02-03 15:00:00,15.99,16.03,15.99,16.0,576400.0,13.1715,13.2044,13.1715,13.1797,576400.0
2010-02-03 15:30:00,16.0,16.03,15.98,15.99,1651600.0,13.1797,13.2044,13.1632,13.1715,1651600.0
2010-02-04 09:30:00,15.88,15.94,15.82,15.84,844400.0,13.0808,13.1303,13.0314,13.0479,844400.0
2010-02-04 10:00:00,15.85,15.87,15.68,15.73,1087600.0,13.0561,13.0726,12.9161,12.9573,1087600.0
2010-02-04 10:30:00,15.72,15.76,15.69,15.71,618400.0,12.9491,12.982,12.9243,12.9408,618400.0
2010-02-04 11:00:00,15.71,15.76,15.69,15.76,616000.0,12.9408,12.982,12.9243,12.982,616000.0
2010-02-04 11:30:00,15.76,15.77,15.7,15.71,1470000.0,12.982,12.9902,12.9326,12.9408,1470000.0
2010-02-04 12:00:00,15.71,15.75,15.68,15.71,586800.0,12.9408,12.9738,12.9161,12.9408,586800.0
2010-02-04 12:30:00,15.72,15.72,15.65,15.68,447600.0,12.9491,12.9491,12.8914,12.9161,447600.0
2010-02-04 13:00:00,15.69,15.69,15.61,15.62,946800.0,12.9243,12.9243,12.8584,12.8667,946800.0
2010-02-04 13:30:00,15.62,15.64,15.56,15.57,743600.0,12.8667,12.8832,12.8173,12.8255,743600.0
2010-02-04 14:00:00,15.58,15.65,15.58,15.63,880000.0,12.8337,12.8914,12.8337,12.8749,880000.0
2010-02-04 14:30:00,15.63,15.66,15.62,15.62,758000.0,12.8749,12.8996,12.8667,12.8667,758000.0
2010-02-04 15:00:00,15.62,15.63,15.57,15.58,1044000.0,12.8667,12.8749,12.8255,12.8337,1044000.0
2010-02-04 15:30:00,15.58,15.63,15.51,15.53,3945200.0,12.8337,12.8749,12.7761,12.7925,3945200.0
2010-02-05 09:30:00,15.51,15.56,15.38,15.39,1470000.0,12.7761,12.8173,12.669,12.6772,1470000.0
2010-02-05 10:00:00,15.39,15.49,15.39,15.46,741600.0,12.6772,12.7596,12.6772,12.7349,741600.0
2010-02-05 10:30:00,15.46,15.54,15.46,15.46,638800.0,12.7349,12.8008,12.7349,12.7349,638800.0
2010-02-05 11:00:00,15.46,15.5,15.43,15.44,432000.0,12.7349,12.7678,12.7102,12.7184,432000.0
2010-02-05 11:30:00,15.44,15.45,15.37,15.44,482800.0,12.7184,12.7266,12.6607,12.7184,482800.0
2010-02-05 12:00:00,15.44,15.45,15.38,15.4,751200.0,12.7184,12.7266,12.669,12.6855,751200.0
2010-02-05 12:30:00,15.4,15.4,15.34,15.4,538800.0,12.6855,12.6855,12.636,12.6855,538800.0
2010-02-05 13:00:00,15.4,15.4,15.26,15.26,718400.0,12.6855,12.6855,12.5701,12.5701,718400.0
2010-02-05 13:30:00,15.26,15.28,15.22,15.23,815200.0,12.5701,12.5866,12.5372,12.5454,815200.0
2010-02-05 14:00:00,15.23,15.34,15.23,15.33,574000.0,12.5454,12.636,12.5454,12.6278,574000.0
2010-02-05 14:30:00,15.33,15.34,15.29,15.31,794000.0,12.6278,12.636,12.5948,12.6113,794000.0
2010-02-05 15:00:00,15.31,15.45,15.31,15.39,1834800.0,12.6113,12.7266,12.6113,12.6772,1834800.0
2010-02-05 15:30:00,15.39,15.45,15.36,15.43,2788800.0,12.6772,12.7266,12.6525,12.7102,2788800.0
2010-02-08 09:30:00,15.4,15.43,15.31,15.39,736400.0,12.6855,12.7102,12.6113,12.6772,736400.0
2010-02-08 10:00:00,15.38,15.5,15.36,15.39,464000.0,12.669,12.7678,12.6525,12.6772,464000.0
2010-02-08 10:30:00,15.39,15.46,15.37,15.46,325600.0,12.6772,12.7349,12.6607,12.7349,325600.0
2010-02-08 11:00:00,15.46,15.53,15.46,15.48,420000.0,12.7349,12.7925,12.7349,12.7514,420000.0
2010-02-08 11:30:00,15.48,15.51,15.45,15.46,654000.0,12.7514,12.7761,12.7266,12.7349,654000.0
2010-02-08 12:00:00,15.46,15.46,15.41,15.44,374400.0,12.7349,12.7349,12.6937,12.7184,374400.0
2010-02-08 12:30:00,15.45,15.45,15.37,15.42,482400.0,12.7266,12.7266,12.6607,12.7019,482400.0
2010-02-08 13:00:00,15.41,15.42,15.35,15.37,294800.0,12.6937,12.7019,12.6443,12.6607,294800.0
2010-02-08 13:30:00,15.37,15.4,15.37,15.38,241600.0,12.6607,12.6855,12.6607,12.669,241600.0
2010-02-08 14:00:00,15.38,15.45,15.38,15.43,276400.0,12.669,12.7266,12.669,12.7102,276400.0
2010-02-08 14:30:00,15.43,15.45,15.4,15.4,250000.0,12.7102,12.7266,12.6855,12.6855,250000.0
2010-02-08 15:00:00,15.4,15.42,15.38,15.42,584000.0,12.6855,12.7019,12.669,12.7019,584000.0
2010-02-08 15:30:00,15.42,15.42,15.32,15.33,1788800.0,12.7019,12.7019,12.6196,12.6278,1788800.0
2010-02-09 09:30:00,15.45,15.63,15.42,15.61,915200.0,12.7266,12.8749,12.7019,12.8584,915200.0
2010-02-09 10:00:00,15.61,15.66,15.56,15.58,617200.0,12.8584,12.8996,12.8173,12.8337,617200.0
2010-02-09 10:30:00,15.58,15.59,15.53,15.55,472400.0,12.8337,12.842,12.7925,12.809,472400.0
2010-02-09 11:00:00,15.55,15.56,15.5,15.54,377200.0,12.809,12.8173,12.7678,12.8008,377200.0
2010-02-09 11:30:00,15.54,15.73,15.53,15.69,675600.0,12.8008,12.9573,12.7925,12.9243,675600.0
2010-02-09 12:00:00,15.69,15.78,15.68,15.75,544400.0,12.9243,12.9985,12.9161,12.9738,544400.0
2010-02-09 12:30:00,15.76,15.77,15.65,15.69,524000.0,12.982,12.9902,12.8914,12.9243,524000.0
2010-02-09 13:00:00,15.69,15.72,15.65,15.65,366400.0,12.9243,12.9491,12.8914,12.8914,366400.0
2010-02-09 13:30:00,15.65,15.67,15.59,15.66,460000.0,12.8914,12.9079,12.842,12.8996,460000.0
2010-02-09 14:00:00,15.66,15.68,15.6,15.61,421600.0,12.8996,12.9161,12.8502,12.8584,421600.0
2010-02-09 14:30:00,15.61,15.65,15.58,15.61,581200.0,12.8584,12.8914,12.8337,12.8584,581200.0
2010-02-09 15:00:00,15.62,15.71,15.61,15.71,663200.0,12.8667,12.9408,12.8584,12.9408,663200.0
2010-02-09 15:30:00,15.71,15.72,15.58,15.63,1767600.0,12.9408,12.9491,12.8337,12.8749,1767600.0
2010-02-10 09:30:00,15.63,15.74,15.58,15.71,826400.0,12.8749,12.9655,12.8337,12.9408,826400.0
2010-02-10 10:00:00,15.71,15.71,15.57,15.59,760000.0,12.9408,12.9408,12.8255,12.842,760000.0
2010-02-10 10:30:00,15.59,15.68,15.56,15.66,300000.0,12.842,12.9161,12.8173,12.8996,300000.0
2010-02-10 11:00:00,15.66,15.67,15.61,15.65,555200.0,12.8996,12.9079,12.8584,12.8914,555200.0
2010-02-10 11:30:00,15.65,15.66,15.59,15.64,331200.0,12.8914,12.8996,12.842,12.8832,331200.0
2010-02-10 12:00:00,15.64,15.7,15.62,15.69,224000.0,12.8832,12.9326,12.8667,12.9243,224000.0
2010-02-10 12:30:00,15.7,15.72,15.67,15.67,230800.0,12.9326,12.9491,12.9079,12.9079,230800.0
2010-02-10 13:00:00,15.67,15.73,15.65,15.73,294800.0,12.9079,12.9573,12.8914,12.9573,294800.0
2010-02-10 13:30:00,15.72,15.72,15.69,15.7,345600.0,12.9491,12.9491,12.9243,12.9326,345600.0
2010-02-10 14:00:00,15.7,15.72,15.68,15.7,358400.0,12.9326,12.9491,12.9161,12.9326,358400.0
2010-02-10 14:30:00,15.7,15.7,15.67,15.67,394000.0,12.9326,12.9326,12.9079,12.9079,394000.0
2010-02-10 15:00:00,15.67,15.7,15.65,15.67,652800.0,12.9079,12.9326,12.8914,12.9079,652800.0
2010-02-10 15:30:00,15.67,15.7,15.64,15.66,1974000.0,12.9079,12.9326,12.8832,12.8996,1974000.0
2010-02-11 09:30:00,15.61,15.64,15.53,15.6,467200.0,12.8584,12.8832,12.7925,12.8502,467200.0
2010-02-11 10:00:00,15.59,15.65,15.56,15.6,474800.0,12.842,12.8914,12.8173,12.8502,474800.0
2010-02-11 10:30:00,15.6,15.6,15.53,15.59,448000.0,12.8502,12.8502,12.7925,12.842,448000.0
2010-02-11 11:00:00,15.59,15.68,15.55,15.66,420000.0,12.842,12.9161,12.809,12.8996,420000.0
2010-02-11 11:30:00,15.66,15.77,15.66,15.75,451600.0,12.8996,12.9902,12.8996,12.9738,451600.0
2010-02-11 12:00:00,15.75,15.78,15.73,15.74,294000.0,12.9738,12.9985,12.9573,12.9655,294000.0
2010-02-11 12:30:00,15.74,15.75,15.72,15.74,203600.0,12.9655,12.9738,12.9491,12.9655,203600.0
2010-02-11 13:00:00,15.74,15.79,15.72,15.77,205200.0,12.9655,13.0067,12.9491,12.9902,205200.0
2010-02-11 13:30:00,15.76,15.79,15.72,15.76,265600.0,12.982,13.0067,12.9491,12.982,265600.0
2010-02-11 14:00:00,15.76,15.78,15.72,15.76,408400.0,12.982,12.9985,12.9491,12.982,408400.0
2010-02-11 14:30:00,15.76,15.77,15.72,15.74,592000.0,12.982,12.9902,12.9491,12.9655,592000.0
2010-02-11 15:00:00,15.74,15.75,15.71,15.72,752000.0,12.9655,12.9738,12.9408,12.9491,752000.0
2010-02-11 15:30:00,15.72,15.74,15.68,15.74,1458000.0,12.9491,12.9655,12.9161,12.9655,1458000.0
2010-02-12 09:30:00,15.63,15.63,15.44,15.49,730000.0,12.8749,12.8749,12.7184,12.7596,730000.0
2010-02-12 10:00:00,15.5,15.52,15.44,15.5,719600.0,12.7678,12.7843,12.7184,12.7678,719600.0
2010-02-12 10:30:00,15.49,15.52,15.43,15.48,613200.0,12.7596,12.7843,12.7102,12.7514,613200.0
2010-02-12 11:00:00,15.47,15.56,15.46,15.5,361600.0,12.7431,12.8173,12.7349,12.7678,361600.0
2010-02-12 11:30:00,15.5,15.53,15.47,15.5,371200.0,12.7678,12.7925,12.7431,12.7678,371200.0
2010-02-12 12:00:00,15.5,15.57,15.5,15.55,679200.0,12.7678,12.8255,12.7678,12.809,679200.0
2010-02-12 12:30:00,15.55,15.56,15.53,15.53,398400.0,12.809,12.8173,12.7925,12.7925,398400.0
2010-02-12 13:00:00,15.53,15.58,15.53,15.55,1075600.0,12.7925,12.8337,12.7925,12.809,1075600.0
2010-02-12 13:30:00,15.55,15.61,15.54,15.58,716000.0,12.809,12.8584,12.8008,12.8337,716000.0
2010-02-12 14:00:00,15.58,15.63,15.58,15.63,632800.0,12.8337,12.8749,12.8337,12.8749,632800.0
2010-02-12 14:30:00,15.63,15.64,15.56,15.57,699600.0,12.8749,12.8832,12.8173,12.8255,699600.0
2010-02-12 15:00:00,15.57,15.61,15.55,15.6,664000.0,12.8255,12.8584,12.809,12.8502,664000.0
2010-02-12 15:30:00,15.6,15.63,15.58,15.63,1992800.0,12.8502,12.8749,12.8337,12.8749,1992800.0
2010-02-16 09:30:00,15.71,15.72,15.58,15.65,590800.0,12.9408,12.9491,12.8337,12.8914,590800.0
2010-02-16 10:00:00,15.65,15.71,15.63,15.68,655600.0,12.8914,12.9408,12.8749,12.9161,655600.0
2010-02-16 10:30:00,15.69,15.72,15.63,15.63,543600.0,12.9243,12.9491,12.8749,12.8749,543600.0
2010-02-16 11:00:00,15.63,15.74,15.63,15.72,448800.0,12.8749,12.9655,12.8749,12.9491,448800.0
2010-02-16 11:30:00,15.72,15.74,15.72,15.73,314400.0,12.9491,12.9655,12.9491,12.9573,314400.0
2010-02-16 12:00:00,15.72,15.75,15.71,15.74,222400.0,12.9491,12.9738,12.9408,12.9655,222400.0
2010-02-16 12:30:00,15.74,15.8,15.74,15.8,910800.0,12.9655,13.015,12.9655,13.015,910800.0
2010-02-16 13:00:00,15.8,15.8,15.77,15.8,767600.0,13.015,13.015,12.9902,13.015,767600.0
2010-02-16 13:30:00,15.8,15.83,15.79,15.83,570000.0,13.015,13.0397,13.0067,13.0397,570000.0
2010-02-16 14:00:00,15.83,15.87,15.82,15.86,679600.0,13.0397,13.0726,13.0314,13.0644,679600.0
2010-02-16 14:30:00,15.86,15.87,15.82,15.86,441200.0,13.0644,13.0726,13.0314,13.0644,441200.0
2010-02-16 15:00:00,15.86,15.87,15.82,15.84,726400.0,13.0644,13.0726,13.0314,13.0479,726400.0
2010-02-16 15:30:00,15.84,15.91,15.84,15.91,2230000.0,13.0479,13.1056,13.0479,13.1056,2230000.0
2010-02-17 09:30:00,15.97,16.13,15.9,16.02,966400.0,13.155,13.2868,13.0973,13.1962,966400.0
2010-02-17 10:00:00,16.02,16.06,15.97,16.06,636000.0,13.1962,13.2291,13.155,13.2291,636000.0
2010-02-17 10:30:00,16.06,16.13,16.05,16.12,843600.0,13.2291,13.2868,13.2209,13.2785,843600.0
2010-02-17 11:00:00,16.12,16.12,16.08,16.09,726400.0,13.2785,13.2785,13.2456,13.2538,726400.0
2010-02-17 11:30:00,16.09,16.1,16.05,16.1,726000.0,13.2538,13.2621,13.2209,13.2621,726000.0
2010-02-17 12:00:00,16.1,16.16,16.1,16.16,525600.0,13.2621,13.3115,13.2621,13.3115,525600.0
2010-02-17 12:30:00,16.16,16.16,16.13,16.15,315200.0,13.3115,13.3115,13.2868,13.3033,315200.0
2010-02-17 13:00:00,16.15,16.17,16.14,16.14,395600.0,13.3033,13.3197,13.295,13.295,395600.0
2010-02-17 13:30:00,16.15,16.16,16.12,16.15,407600.0,13.3033,13.3115,13.2785,13.3033,407600.0
2010-02-17 14:00:00,16.15,16.16,16.09,16.13,788800.0,13.3033,13.3115,13.2538,13.2868,788800.0
2010-02-17 14:30:00,16.13,16.15,16.11,16.15,800800.0,13.2868,13.3033,13.2703,13.3033,800800.0
2010-02-17 15:00:00,16.15,16.15,16.12,16.12,1129200.0,13.3033,13.3033,13.2785,13.2785,1129200.0
2010-02-17 15:30:00,16.12,16.15,16.1,16.12,1916800.0,13.2785,13.3033,13.2621,13.2785,1916800.0
2010-02-18 09:30:00,16.12,16.15,16.0,16.07,770800.0,13.2785,13.3033,13.1797,13.2374,770800.0
2010-02-18 10:00:00,16.07,16.11,16.01,16.04,634800.0,13.2374,13.2703,13.1879,13.2126,634800.0
2010-02-18 10:30:00,16.04,16.07,16.0,16.04,414000.0,13.2126,13.2374,13.1797,13.2126,414000.0
2010-02-18 11:00:00,16.04,16.08,16.03,16.05,373600.0,13.2126,13.2456,13.2044,13.2209,373600.0
2010-02-18 11:30:00,16.05,16.06,16.0,16.01,390000.0,13.2209,13.2291,13.1797,13.1879,390000.0
2010-02-18 12:00:00,16.01,16.01,15.98,16.0,311200.0,13.1879,13.1879,13.1632,13.1797,311200.0
2010-02-18 12:30:00,16.0,16.0,15.98,15.99,210000.0,13.1797,13.1797,13.1632,13.1715,210000.0
2010-02-18 13:00:00,15.99,16.03,15.98,16.0,210000.0,13.1715,13.2044,13.1632,13.1797,210000.0
2010-02-18 13:30:00,16.0,16.05,16.0,16.04,216000.0,13.1797,13.2209,13.1797,13.2126,216000.0
2010-02-18 14:00:00,16.04,16.08,16.03,16.07,308000.0,13.2126,13.2456,13.2044,13.2374,308000.0
2010-02-18 14:30:00,16.07,16.1,16.06,16.1,372400.0,13.2374,13.2621,13.2291,13.2621,372400.0
2010-02-18 15:00:00,16.1,16.1,16.07,16.07,459600.0,13.2621,13.2621,13.2374,13.2374,459600.0
2010-02-18 15:30:00,16.07,16.14,16.06,16.11,1384000.0,13.2374,13.295,13.2291,13.2703,1384000.0
2010-02-19 09:30:00,16.04,16.11,16.0,16.01,1842800.0,13.2126,13.2703,13.1797,13.1879,1842800.0
2010-02-19 10:00:00,16.01,16.08,16.01,16.08,786000.0,13.1879,13.2456,13.1879,13.2456,786000.0
2010-02-19 10:30:00,16.08,16.08,16.04,16.07,334000.0,13.2456,13.2456,13.2126,13.2374,334000.0
2010-02-19 11:00:00,16.06,16.1,16.04,16.1,1092400.0,13.2291,13.2621,13.2126,13.2621,1092400.0
2010-02-19 11:30:00,16.1,16.1,16.05,16.09,500400.0,13.2621,13.2621,13.2209,13.2538,500400.0
2010-02-19 12:00:00,16.09,16.15,16.08,16.13,380400.0,13.2538,13.3033,13.2456,13.2868,380400.0
2010-02-19 12:30:00,16.13,16.13,16.09,16.1,229200.0,13.2868,13.2868,13.2538,13.2621,229200.0
2010-02-19 13:00:00,16.1,16.1,16.08,16.08,332000.0,13.2621,13.2621,13.2456,13.2456,332000.0
2010-02-19 13:30:00,16.08,16.1,16.07,16.08,427600.0,13.2456,13.2621,13.2374,13.2456,427600.0
2010-02-19 14:00:00,16.08,16.1,16.06,16.06,387600.0,13.2456,13.2621,13.2291,13.2291,387600.0
2010-02-19 14:30:00,16.06,16.09,16.06,16.06,458000.0,13.2291,13.2538,13.2291,13.2291,458000.0
2010-02-19 15:00:00,16.06,16.08,16.04,16.04,552000.0,13.2291,13.2456,13.2126,13.2126,552000.0
2010-02-19 15:30:00,16.04,16.11,16.04,16.08,1467600.0,13.2126,13.2703,13.2126,13.2456,1467600.0
2010-02-22 09:30:00,16.14,16.19,16.09,16.13,622800.0,13.295,13.3362,13.2538,13.2868,622800.0
2010-02-22 10:00:00,16.13,16.14,16.08,16.09,529200.0,13.2868,13.295,13.2456,13.2538,529200.0
2010-02-22 10:30:00,16.08,16.15,16.08,16.1,344400.0,13.2456,13.3033,13.2456,13.2621,344400.0
2010-02-22 11:00:00,16.1,16.11,16.01,16.03,512000.0,13.2621,13.2703,13.1879,13.2044,512000.0
2010-02-22 11:30:00,16.03,16.1,16.01,16.09,702800.0,13.2044,13.2621,13.1879,13.2538,702800.0
2010-02-22 12:00:00,16.09,16.11,16.08,16.09,212400.0,13.2538,13.2703,13.2456,13.2538,212400.0
2010-02-22 12:30:00,16.09,16.11,16.09,16.11,213600.0,13.2538,13.2703,13.2538,13.2703,213600.0
2010-02-22 13:00:00,16.1,16.13,16.09,16.11,235200.0,13.2621,13.2868,13.2538,13.2703,235200.0
2010-02-22 13:30:00,16.11,16.11,16.09,16.11,359600.0,13.2703,13.2703,13.2538,13.2703,359600.0
2010-02-22 14:00:00,16.1,16.14,16.1,16.1,292000.0,13.2621,13.295,13.2621,13.2621,292000.0
2010-02-22 14:30:00,16.1,16.13,16.09,16.11,337600.0,13.2621,13.2868,13.2538,13.2703,337600.0
2010-02-22 15:00:00,16.11,16.13,16.09,16.1,565600.0,13.2703,13.2868,13.2538,13.2621,565600.0
2010-02-22 15:30:00,16.1,16.1,16.04,16.08,1278000.0,13.2621,13.2621,13.2126,13.2456,1278000.0
2010-02-23 09:30:00,16.08,16.14,16.03,16.07,488800.0,13.2456,13.295,13.2044,13.2374,488800.0
2010-02-23 10:00:00,16.07,16.09,15.9,15.94,610000.0,13.2374,13.2538,13.0973,13.1303,610000.0
2010-02-23 10:30:00,15.94,15.99,15.9,15.97,309200.0,13.1303,13.1715,13.0973,13.155,309200.0
2010-02-23 11:00:00,15.97,16.0,15.93,15.97,220400.0,13.155,13.1797,13.122,13.155,220400.0
2010-02-23 11:30:00,15.98,16.02,15.98,16.02,476400.0,13.1632,13.1962,13.1632,13.1962,476400.0
2010-02-23 12:00:00,16.02,16.03,15.99,16.02,441600.0,13.1962,13.2044,13.1715,13.1962,441600.0
2010-02-23 12:30:00,16.02,16.02,15.99,16.01,240400.0,13.1962,13.1962,13.1715,13.1879,240400.0
2010-02-23 13:00:00,16.01,16.03,16.0,16.02,379600.0,13.1879,13.2044,13.1797,13.1962,379600.0
2010-02-23 13:30:00,16.02,16.03,15.99,16.02,470400.0,13.1962,13.2044,13.1715,13.1962,470400.0
2010-02-23 14:00:00,16.02,16.05,16.0,16.05,723600.0,13.1962,13.2209,13.1797,13.2209,723600.0
2010-02-23 14:30:00,16.05,16.11,16.04,16.08,726400.0,13.2209,13.2703,13.2126,13.2456,726400.0
2010-02-23 15:00:00,16.08,16.09,16.06,16.08,603600.0,13.2456,13.2538,13.2291,13.2456,603600.0
2010-02-23 15:30:00,16.08,16.08,16.04,16.05,1489200.0,13.2456,13.2456,13.2126,13.2209,1489200.0
2010-02-24 09:30:00,16.0,16.14,16.0,16.1,550800.0,13.1797,13.295,13.1797,13.2621,550800.0
2010-02-24 10:00:00,16.09,16.11,16.04,16.09,652800.0,13.2538,13.2703,13.2126,13.2538,652800.0
2010-02-24 10:30:00,16.09,16.18,16.08,16.13,1171600.0,13.2538,13.328,13.2456,13.2868,1171600.0
2010-02-24 11:00:00,16.14,16.15,16.11,16.13,775200.0,13.295,13.3033,13.2703,13.2868,775200.0
2010-02-24 11:30:00,16.13,16.14,16.1,16.13,520400.0,13.2868,13.295,13.2621,13.2868,520400.0
2010-02-24 12:00:00,16.13,16.15,16.12,16.14,471200.0,13.2868,13.3033,13.2785,13.295,471200.0
2010-02-24 12:30:00,16.14,16.15,16.11,16.14,495200.0,13.295,13.3033,13.2703,13.295,495200.0
2010-02-24 13:00:00,16.14,16.17,16.13,16.15,556800.0,13.295,13.3197,13.2868,13.3033,556800.0
2010-02-24 13:30:00,16.14,16.17,16.14,16.15,315600.0,13.295,13.3197,13.295,13.3033,315600.0
2010-02-24 14:00:00,16.15,16.17,16.14,16.17,506800.0,13.3033,13.3197,13.295,13.3197,506800.0
2010-02-24 14:30:00,16.17,16.19,16.12,16.18,1035200.0,13.3197,13.3362,13.2785,13.328,1035200.0
2010-02-24 15:00:00,16.18,16.22,16.17,16.22,1178800.0,13.328,13.3609,13.3197,13.3609,1178800.0
2010-02-24 15:30:00,16.21,16.25,16.19,16.24,2978800.0,13.3527,13.3856,13.3362,13.3774,2978800.0
2010-02-25 09:30:00,16.25,16.37,16.0,16.33,2160400.0,13.3856,13.4845,13.1797,13.4515,2160400.0
2010-02-25 10:00:00,16.32,16.36,16.27,16.33,1083600.0,13.4433,13.4762,13.4021,13.4515,1083600.0
2010-02-25 10:30:00,16.33,16.36,16.3,16.32,731200.0,13.4515,13.4762,13.4268,13.4433,731200.0
2010-02-25 11:00:00,16.31,16.34,16.29,16.32,522400.0,13.4351,13.4598,13.4186,13.4433,522400.0
2010-02-25 11:30:00,16.32,16.32,16.25,16.26,531600.0,13.4433,13.4433,13.3856,13.3939,531600.0
2010-02-25 12:00:00,16.26,16.34,16.25,16.34,704400.0,13.3939,13.4598,13.3856,13.4598,704400.0
2010-02-25 12:30:00,16.34,16.39,16.34,16.37,1090800.0,13.4598,13.501,13.4598,13.4845,1090800.0
2010-02-25 13:00:00,16.37,16.41,16.36,16.4,580800.0,13.4845,13.5174,13.4762,13.5092,580800.0
2010-02-25 13:30:00,16.4,16.52,16.39,16.52,1595600.0,13.5092,13.608,13.501,13.608,1595600.0
2010-02-25 14:00:00,16.52,16.57,16.52,16.53,1525200.0,13.608,13.6492,13.608,13.6163,1525200.0
2010-02-25 14:30:00,16.53,16.54,16.49,16.5,973200.0,13.6163,13.6245,13.5833,13.5916,973200.0
2010-02-25 15:00:00,16.5,16.56,16.5,16.54,1036800.0,13.5916,13.641,13.5916,13.6245,1036800.0
2010-02-25 15:30:00,16.54,16.56,16.51,16.55,2795200.0,13.6245,13.641,13.5998,13.6327,2795200.0
2010-02-26 09:30:00,16.56,16.78,16.56,16.73,2317200.0,13.641,13.8222,13.641,13.781,2317200.0
2010-02-26 10:00:00,16.73,16.78,16.68,16.74,1547600.0,13.781,13.8222,13.7398,13.7893,1547600.0
2010-02-26 10:30:00,16.74,16.87,16.73,16.85,1954000.0,13.7893,13.8963,13.781,13.8799,1954000.0
2010-02-26 11:00:00,16.85,16.96,16.82,16.94,2208000.0,13.8799,13.9705,13.8552,13.954,2208000.0
2010-02-26 11:30:00,16.94,16.96,16.88,16.88,1388000.0,13.954,13.9705,13.9046,13.9046,1388000.0
2010-02-26 12:00:00,16.88,16.88,16.83,16.84,927200.0,13.9046,13.9046,13.8634,13.8716,927200.0
2010-02-26 12:30:00,16.83,16.85,16.81,16.84,734800.0,13.8634,13.8799,13.8469,13.8716,734800.0
2010-02-26 13:00:00,16.84,16.86,16.81,16.84,553600.0,13.8716,13.8881,13.8469,13.8716,553600.0
2010-02-26 13:30:00,16.84,16.86,16.81,16.84,590000.0,13.8716,13.8881,13.8469,13.8716,590000.0
2010-02-26 14:00:00,16.84,16.86,16.83,16.85,631200.0,13.8716,13.8881,13.8634,13.8799,631200.0
2010-02-26 14:30:00,16.85,16.85,16.81,16.84,659600.0,13.8799,13.8799,13.8469,13.8716,659600.0
2010-02-26 15:00:00,16.84,16.9,16.81,16.89,1130800.0,13.8716,13.9211,13.8469,13.9128,1130800.0
2010-02-26 15:30:00,16.89,16.94,16.87,16.9,3370800.0,13.9128,13.954,13.8963,13.9211,3370800.0
2010-03-01 09:30:00,16.98,17.0,16.9,16.98,1258000.0,13.987,14.0034,13.9211,13.987,1258000.0
2010-03-01 10:00:00,16.98,17.18,16.97,17.08,1872000.0,13.987,14.1517,13.9787,14.0693,1872000.0
2010-03-01 10:30:00,17.08,17.09,17.03,17.08,949600.0,14.0693,14.0776,14.0281,14.0693,949600.0
2010-03-01 11:00:00,17.08,17.13,17.05,17.05,572400.0,14.0693,14.1105,14.0446,14.0446,572400.0
2010-03-01 11:30:00,17.06,17.07,17.02,17.05,532800.0,14.0529,14.0611,14.0199,14.0446,532800.0
2010-03-01 12:00:00,17.05,17.08,17.04,17.04,259200.0,14.0446,14.0693,14.0364,14.0364,259200.0
2010-03-01 12:30:00,17.04,17.07,17.03,17.05,577600.0,14.0364,14.0611,14.0281,14.0446,577600.0
2010-03-01 13:00:00,17.05,17.07,17.04,17.05,371200.0,14.0446,14.0611,14.0364,14.0446,371200.0
2010-03-01 13:30:00,17.05,17.07,17.05,17.07,302400.0,14.0446,14.0611,14.0446,14.0611,302400.0
2010-03-01 14:00:00,17.07,17.11,17.07,17.11,630800.0,14.0611,14.094,14.0611,14.094,630800.0
2010-03-01 14:30:00,17.11,17.13,17.08,17.09,598000.0,14.094,14.1105,14.0693,14.0776,598000.0
2010-03-01 15:00:00,17.09,17.09,17.04,17.06,692800.0,14.0776,14.0776,14.0364,14.0529,692800.0
2010-03-01 15:30:00,17.06,17.08,17.03,17.06,1423200.0,14.0529,14.0693,14.0281,14.0529,1423200.0
2010-03-02 09:30:00,17.02,17.04,16.94,17.0,1328000.0,14.0199,14.0364,13.954,14.0034,1328000.0
2010-03-02 10:00:00,17.0,17.03,16.97,17.0,842800.0,14.0034,14.0281,13.9787,14.0034,842800.0
2010-03-02 10:30:00,17.01,17.06,17.0,17.04,684800.0,14.0117,14.0529,14.0034,14.0364,684800.0
2010-03-02 11:00:00,17.04,17.08,17.02,17.08,632800.0,14.0364,14.0693,14.0199,14.0693,632800.0
2010-03-02 11:30:00,17.08,17.08,16.99,16.99,667200.0,14.0693,14.0693,13.9952,13.9952,667200.0
2010-03-02 12:00:00,16.99,17.0,16.95,17.0,460400.0,13.9952,14.0034,13.9622,14.0034,460400.0
2010-03-02 12:30:00,17.0,17.0,16.92,16.95,554400.0,14.0034,14.0034,13.9375,13.9622,554400.0
2010-03-02 13:00:00,16.95,16.97,16.94,16.96,449200.0,13.9622,13.9787,13.954,13.9705,449200.0
2010-03-02 13:30:00,16.96,17.02,16.95,17.01,490000.0,13.9705,14.0199,13.9622,14.0117,490000.0
2010-03-02 14:00:00,17.01,17.03,16.99,17.01,363600.0,14.0117,14.0281,13.9952,14.0117,363600.0
2010-03-02 14:30:00,17.0,17.03,16.97,16.98,244400.0,14.0034,14.0281,13.9787,13.987,244400.0
2010-03-02 15:00:00,16.98,16.99,16.93,16.96,797600.0,13.987,13.9952,13.9458,13.9705,797600.0
2010-03-02 15:30:00,16.96,17.0,16.96,17.0,1618000.0,13.9705,14.0034,13.9705,14.0034,1618000.0
2010-03-03 09:30:00,16.93,16.97,16.85,16.95,906000.0,13.9458,13.9787,13.8799,13.9622,906000.0
2010-03-03 10:00:00,16.95,16.97,16.87,16.92,920800.0,13.9622,13.9787,13.8963,13.9375,920800.0
2010-03-03 10:30:00,16.92,16.99,16.91,16.93,718800.0,13.9375,13.9952,13.9293,13.9458,718800.0
2010-03-03 11:00:00,16.93,16.98,16.91,16.91,832800.0,13.9458,13.987,13.9293,13.9293,832800.0
2010-03-03 11:30:00,16.91,16.95,16.89,16.9,393600.0,13.9293,13.9622,13.9128,13.9211,393600.0
2010-03-03 12:00:00,16.9,16.91,16.88,16.91,447600.0,13.9211,13.9293,13.9046,13.9293,447600.0
2010-03-03 12:30:00,16.9,16.92,16.9,16.92,293600.0,13.9211,13.9375,13.9211,13.9375,293600.0
2010-03-03 13:00:00,16.92,16.93,16.9,16.9,278000.0,13.9375,13.9458,13.9211,13.9211,278000.0
2010-03-03 13:30:00,16.9,16.93,16.89,16.92,359200.0,13.9211,13.9458,13.9128,13.9375,359200.0
2010-03-03 14:00:00,16.92,16.94,16.86,16.86,676800.0,13.9375,13.954,13.8881,13.8881,676800.0
2010-03-03 14:30:00,16.86,16.88,16.82,16.86,616800.0,13.8881,13.9046,13.8552,13.8881,616800.0
2010-03-03 15:00:00,16.86,16.91,16.86,16.91,499200.0,13.8881,13.9293,13.8881,13.9293,499200.0
2010-03-03 15:30:00,16.91,16.95,16.9,16.9,1330000.0,13.9293,13.9622,13.9211,13.9211,1330000.0
2010-03-04 09:30:00,17.0,17.02,16.93,17.0,783200.0,14.0593,14.0759,14.0014,14.0593,783200.0
2010-03-04 10:00:00,17.0,17.0,16.89,16.97,588000.0,14.0593,14.0593,13.9684,14.0345,588000.0
2010-03-04 10:30:00,16.97,16.97,16.86,16.88,483600.0,14.0345,14.0345,13.9436,13.9601,483600.0
2010-03-04 11:00:00,16.88,16.95,16.87,16.94,384800.0,13.9601,14.018,13.9518,14.0097,384800.0
2010-03-04 11:30:00,16.94,16.96,16.9,16.93,369600.0,14.0097,14.0263,13.9766,14.0014,369600.0
2010-03-04 12:00:00,16.93,16.95,16.92,16.94,239600.0,14.0014,14.018,13.9932,14.0097,239600.0
2010-03-04 12:30:00,16.94,16.95,16.91,16.92,200000.0,14.0097,14.018,13.9849,13.9932,200000.0
2010-03-04 13:00:00,16.92,16.92,16.89,16.89,192000.0,13.9932,13.9932,13.9684,13.9684,192000.0
2010-03-04 13:30:00,16.89,16.9,16.86,16.89,196800.0,13.9684,13.9766,13.9436,13.9684,196800.0
2010-03-04 14:00:00,16.89,16.9,16.86,16.87,304400.0,13.9684,13.9766,13.9436,13.9518,304400.0
2010-03-04 14:30:00,16.87,16.9,16.86,16.88,238800.0,13.9518,13.9766,13.9436,13.9601,238800.0
2010-03-04 15:00:00,16.88,16.88,16.86,16.87,425200.0,13.9601,13.9601,13.9436,13.9518,425200.0
2010-03-04 15:30:00,16.87,16.93,16.87,16.9,1305200.0,13.9518,14.0014,13.9518,13.9766,1305200.0
2010-03-05 09:30:00,16.96,17.1,16.96,17.09,714000.0,14.0263,14.142,14.0263,14.1338,714000.0
2010-03-05 10:00:00,17.09,17.1,17.03,17.08,684800.0,14.1338,14.142,14.0841,14.1255,684800.0
2010-03-05 10:30:00,17.09,17.09,17.04,17.06,391600.0,14.1338,14.1338,14.0924,14.109,391600.0
2010-03-05 11:00:00,17.06,17.08,16.99,17.0,601200.0,14.109,14.1255,14.0511,14.0593,601200.0
2010-03-05 11:30:00,17.0,17.01,16.99,16.99,332400.0,14.0593,14.0676,14.0511,14.0511,332400.0
2010-03-05 12:00:00,16.99,17.03,16.99,17.03,314000.0,14.0511,14.0841,14.0511,14.0841,314000.0
2010-03-05 12:30:00,17.03,17.04,17.02,17.02,254000.0,14.0841,14.0924,14.0759,14.0759,254000.0
2010-03-05 13:00:00,17.02,17.02,16.99,17.0,232000.0,14.0759,14.0759,14.0511,14.0593,232000.0
2010-03-05 13:30:00,17.0,17.06,17.0,17.06,396400.0,14.0593,14.109,14.0593,14.109,396400.0
2010-03-05 14:00:00,17.06,17.08,17.04,17.07,280000.0,14.109,14.1255,14.0924,14.1172,280000.0
2010-03-05 14:30:00,17.08,17.09,17.06,17.08,468800.0,14.1255,14.1338,14.109,14.1255,468800.0
2010-03-05 15:00:00,17.08,17.13,17.07,17.07,807200.0,14.1255,14.1668,14.1172,14.1172,807200.0
2010-03-05 15:30:00,17.07,17.09,17.06,17.08,1299200.0,14.1172,14.1338,14.109,14.1255,1299200.0
2010-03-08 09:30:00,16.99,17.21,16.99,17.18,599600.0,14.0511,14.233,14.0511,14.2082,599600.0
2010-03-08 10:00:00,17.18,17.24,17.18,17.2,594400.0,14.2082,14.2578,14.2082,14.2247,594400.0
2010-03-08 10:30:00,17.2,17.2,17.15,17.16,528400.0,14.2247,14.2247,14.1834,14.1917,528400.0
2010-03-08 11:00:00,17.16,17.18,17.13,17.14,354800.0,14.1917,14.2082,14.1668,14.1751,354800.0
2010-03-08 11:30:00,17.14,17.18,17.14,17.16,221200.0,14.1751,14.2082,14.1751,14.1917,221200.0
2010-03-08 12:00:00,17.16,17.19,17.16,17.19,295200.0,14.1917,14.2165,14.1917,14.2165,295200.0
2010-03-08 12:30:00,17.19,17.2,17.17,17.18,317600.0,14.2165,14.2247,14.1999,14.2082,317600.0
2010-03-08 13:00:00,17.18,17.2,17.17,17.18,223200.0,14.2082,14.2247,14.1999,14.2082,223200.0
2010-03-08 13:30:00,17.18,17.21,17.14,17.2,482000.0,14.2082,14.233,14.1751,14.2247,482000.0
2010-03-08 14:00:00,17.2,17.23,17.2,17.22,499200.0,14.2247,14.2495,14.2247,14.2413,499200.0
2010-03-08 14:30:00,17.22,17.23,17.2,17.2,359600.0,14.2413,14.2495,14.2247,14.2247,359600.0
2010-03-08 15:00:00,17.2,17.21,17.17,17.2,592400.0,14.2247,14.233,14.1999,14.2247,592400.0
2010-03-08 15:30:00,17.2,17.22,17.2,17.2,1434000.0,14.2247,14.2413,14.2247,14.2247,1434000.0
2010-03-09 09:30:00,17.19,17.25,17.13,17.21,547600.0,14.2165,14.2661,14.1668,14.233,547600.0
2010-03-09 10:00:00,17.21,17.28,17.19,17.26,603200.0,14.233,14.2909,14.2165,14.2744,603200.0
2010-03-09 10:30:00,17.26,17.27,17.21,17.22,528400.0,14.2744,14.2826,14.233,14.2413,528400.0
2010-03-09 11:00:00,17.22,17.23,17.16,17.21,401600.0,14.2413,14.2495,14.1917,14.233,401600.0
2010-03-09 11:30:00,17.21,17.23,17.19,17.2,464000.0,14.233,14.2495,14.2165,14.2247,464000.0
2010-03-09 12:00:00,17.2,17.24,17.18,17.22,358000.0,14.2247,14.2578,14.2082,14.2413,358000.0
2010-03-09 12:30:00,17.22,17.25,17.2,17.25,196400.0,14.2413,14.2661,14.2247,14.2661,196400.0
2010-03-09 13:00:00,17.25,17.25,17.22,17.25,184000.0,14.2661,14.2661,14.2413,14.2661,184000.0
2010-03-09 13:30:00,17.25,17.27,17.24,17.25,341200.0,14.2661,14.2826,14.2578,14.2661,341200.0
2010-03-09 14:00:00,17.25,17.29,17.25,17.29,250800.0,14.2661,14.2992,14.2661,14.2992,250800.0
2010-03-09 14:30:00,17.29,17.3,17.25,17.26,287200.0,14.2992,14.3074,14.2661,14.2744,287200.0
2010-03-09 15:00:00,17.26,17.27,17.18,17.21,652800.0,14.2744,14.2826,14.2082,14.233,652800.0
2010-03-09 15:30:00,17.21,17.25,17.2,17.23,769200.0,14.233,14.2661,14.2247,14.2495,769200.0
2010-03-10 09:30:00,17.23,17.24,17.1,17.21,868000.0,14.2495,14.2578,14.142,14.233,868000.0
2010-03-10 10:00:00,17.21,17.24,17.19,17.21,356000.0,14.233,14.2578,14.2165,14.233,356000.0
2010-03-10 10:30:00,17.21,17.25,17.21,17.25,282000.0,14.233,14.2661,14.233,14.2661,282000.0
2010-03-10 11:00:00,17.25,17.31,17.25,17.29,292000.0,14.2661,14.3157,14.2661,14.2992,292000.0
2010-03-10 11:30:00,17.28,17.31,17.24,17.28,224800.0,14.2909,14.3157,14.2578,14.2909,224800.0
2010-03-10 12:00:00,17.28,17.29,17.23,17.23,318000.0,14.2909,14.2992,14.2495,14.2495,318000.0
2010-03-10 12:30:00,17.23,17.28,17.2,17.26,253200.0,14.2495,14.2909,14.2247,14.2744,253200.0
2010-03-10 13:00:00,17.26,17.29,17.22,17.26,335600.0,14.2744,14.2992,14.2413,14.2744,335600.0
2010-03-10 13:30:00,17.26,17.28,17.24,17.25,181200.0,14.2744,14.2909,14.2578,14.2661,181200.0
2010-03-10 14:00:00,17.25,17.29,17.23,17.29,294800.0,14.2661,14.2992,14.2495,14.2992,294800.0
2010-03-10 14:30:00,17.29,17.29,17.24,17.25,234400.0,14.2992,14.2992,14.2578,14.2661,234400.0
2010-03-10 15:00:00,17.25,17.29,17.24,17.24,542400.0,14.2661,14.2992,14.2578,14.2578,542400.0
2010-03-10 15:30:00,17.24,17.28,17.22,17.28,1096000.0,14.2578,14.2909,14.2413,14.2909,1096000.0
2010-03-11 09:30:00,17.28,17.3,17.18,17.25,510000.0,14.2909,14.3074,14.2082,14.2661,510000.0
2010-03-11 10:00:00,17.25,17.35,17.24,17.34,443600.0,14.2661,14.3488,14.2578,14.3405,443600.0
2010-03-11 10:30:00,17.34,17.4,17.32,17.39,528000.0,14.3405,14.3901,14.324,14.3819,528000.0
2010-03-11 11:00:00,17.39,17.41,17.38,17.38,446000.0,14.3819,14.3984,14.3736,14.3736,446000.0
2010-03-11 11:30:00,17.38,17.38,17.33,17.36,442000.0,14.3736,14.3736,14.3323,14.3571,442000.0
2010-03-11 12:00:00,17.36,17.36,17.3,17.33,426800.0,14.3571,14.3571,14.3074,14.3323,426800.0
2010-03-11 12:30:00,17.33,17.38,17.33,17.38,317200.0,14.3323,14.3736,14.3323,14.3736,317200.0
2010-03-11 13:00:00,17.38,17.38,17.34,17.36,169200.0,14.3736,14.3736,14.3405,14.3571,169200.0
2010-03-11 13:30:00,17.36,17.42,17.35,17.38,377600.0,14.3571,14.4067,14.3488,14.3736,377600.0
2010-03-11 14:00:00,17.38,17.41,17.36,17.4,295600.0,14.3736,14.3984,14.3571,14.3901,295600.0
2010-03-11 14:30:00,17.4,17.43,17.39,17.4,286800.0,14.3901,14.415,14.3819,14.3901,286800.0
2010-03-11 15:00:00,17.4,17.45,17.38,17.4,731600.0,14.3901,14.4315,14.3736,14.3901,731600.0
2010-03-11 15:30:00,17.4,17.46,17.36,17.44,1467600.0,14.3901,14.4398,14.3571,14.4232,1467600.0
2010-03-12 09:30:00,17.36,17.49,17.35,17.44,1163200.0,14.3571,14.4646,14.3488,14.4232,1163200.0
2010-03-12 10:00:00,17.44,17.46,17.38,17.44,744000.0,14.4232,14.4398,14.3736,14.4232,744000.0
2010-03-12 10:30:00,17.45,17.47,17.42,17.46,446800.0,14.4315,14.448,14.4067,14.4398,446800.0
2010-03-12 11:00:00,17.46,17.49,17.43,17.49,269600.0,14.4398,14.4646,14.415,14.4646,269600.0
2010-03-12 11:30:00,17.49,17.49,17.45,17.46,361200.0,14.4646,14.4646,14.4315,14.4398,361200.0
2010-03-12 12:00:00,17.47,17.48,17.44,17.47,211600.0,14.448,14.4563,14.4232,14.448,211600.0
2010-03-12 12:30:00,17.47,17.5,17.43,17.48,272000.0,14.448,14.4728,14.415,14.4563,272000.0
2010-03-12 13:00:00,17.49,17.5,17.47,17.49,271600.0,14.4646,14.4728,14.448,14.4646,271600.0
2010-03-12 13:30:00,17.49,17.5,17.47,17.49,243200.0,14.4646,14.4728,14.448,14.4646,243200.0
2010-03-12 14:00:00,17.49,17.49,17.46,17.47,366400.0,14.4646,14.4646,14.4398,14.448,366400.0
2010-03-12 14:30:00,17.47,17.49,17.47,17.49,442000.0,14.448,14.4646,14.448,14.4646,442000.0
2010-03-12 15:00:00,17.49,17.49,17.47,17.48,688800.0,14.4646,14.4646,14.448,14.4563,688800.0
2010-03-12 15:30:00,17.47,17.5,17.46,17.48,1194000.0,14.448,14.4728,14.4398,14.4563,1194000.0
2010-03-15 09:30:00,17.44,17.59,17.43,17.55,1638400.0,14.4232,14.5473,14.415,14.5142,1638400.0
2010-03-15 10:00:00,17.55,17.68,17.45,17.65,1108400.0,14.5142,14.6217,14.4315,14.5969,1108400.0
2010-03-15 10:30:00,17.65,17.67,17.62,17.64,570800.0,14.5969,14.6134,14.5721,14.5886,570800.0
2010-03-15 11:00:00,17.64,17.65,17.47,17.48,792800.0,14.5886,14.5969,14.448,14.4563,792800.0
2010-03-15 11:30:00,17.48,17.51,17.44,17.47,632000.0,14.4563,14.4811,14.4232,14.448,632000.0
2010-03-15 12:00:00,17.47,17.51,17.46,17.5,356000.0,14.448,14.4811,14.4398,14.4728,356000.0
2010-03-15 12:30:00,17.5,17.55,17.5,17.54,438800.0,14.4728,14.5142,14.4728,14.5059,438800.0
2010-03-15 13:00:00,17.54,17.55,17.51,17.52,276000.0,14.5059,14.5142,14.4811,14.4894,276000.0
2010-03-15 13:30:00,17.52,17.57,17.52,17.56,254400.0,14.4894,14.5307,14.4894,14.5225,254400.0
2010-03-15 14:00:00,17.56,17.56,17.51,17.51,278000.0,14.5225,14.5225,14.4811,14.4811,278000.0
2010-03-15 14:30:00,17.51,17.54,17.5,17.54,606800.0,14.4811,14.5059,14.4728,14.5059,606800.0
2010-03-15 15:00:00,17.54,17.57,17.51,17.57,800000.0,14.5059,14.5307,14.4811,14.5307,800000.0
2010-03-15 15:30:00,17.57,17.61,17.56,17.59,1383200.0,14.5307,14.5638,14.5225,14.5473,1383200.0
2010-03-16 09:30:00,17.58,17.74,17.58,17.73,910800.0,14.539,14.6713,14.539,14.6631,910800.0
2010-03-16 10:00:00,17.73,17.73,17.62,17.66,364400.0,14.6631,14.6631,14.5721,14.6052,364400.0
2010-03-16 10:30:00,17.66,17.7,17.63,17.68,402400.0,14.6052,14.6382,14.5804,14.6217,402400.0
2010-03-16 11:00:00,17.67,17.74,17.64,17.69,1376400.0,14.6134,14.6713,14.5886,14.63,1376400.0
2010-03-16 11:30:00,17.7,17.76,17.7,17.74,1090800.0,14.6382,14.6879,14.6382,14.6713,1090800.0
2010-03-16 12:00:00,17.73,17.74,17.67,17.67,696000.0,14.6631,14.6713,14.6134,14.6134,696000.0
2010-03-16 12:30:00,17.68,17.68,17.61,17.62,345600.0,14.6217,14.6217,14.5638,14.5721,345600.0
2010-03-16 13:00:00,17.62,17.65,17.61,17.65,325600.0,14.5721,14.5969,14.5638,14.5969,325600.0
2010-03-16 13:30:00,17.65,17.65,17.6,17.61,354000.0,14.5969,14.5969,14.5555,14.5638,354000.0
2010-03-16 14:00:00,17.6,17.65,17.55,17.59,662800.0,14.5555,14.5969,14.5142,14.5473,662800.0
2010-03-16 14:30:00,17.59,17.6,17.53,17.58,572400.0,14.5473,14.5555,14.4977,14.539,572400.0
2010-03-16 15:00:00,17.58,17.61,17.55,17.57,740800.0,14.539,14.5638,14.5142,14.5307,740800.0
2010-03-16 15:30:00,17.57,17.62,17.56,17.6,1444400.0,14.5307,14.5721,14.5225,14.5555,1444400.0
2010-03-17 09:30:00,17.6,17.83,17.6,17.78,1012400.0,14.5555,14.7458,14.5555,14.7044,1012400.0
2010-03-17 10:00:00,17.79,17.81,17.66,17.67,511600.0,14.7127,14.7292,14.6052,14.6134,511600.0
2010-03-17 10:30:00,17.67,17.7,17.61,17.65,561200.0,14.6134,14.6382,14.5638,14.5969,561200.0
2010-03-17 11:00:00,17.65,17.68,17.63,17.68,372800.0,14.5969,14.6217,14.5804,14.6217,372800.0
2010-03-17 11:30:00,17.68,17.7,17.64,17.64,238400.0,14.6217,14.6382,14.5886,14.5886,238400.0
2010-03-17 12:00:00,17.64,17.65,17.6,17.62,503200.0,14.5886,14.5969,14.5555,14.5721,503200.0
2010-03-17 12:30:00,17.62,17.65,17.57,17.64,1017200.0,14.5721,14.5969,14.5307,14.5886,1017200.0
2010-03-17 13:00:00,17.64,17.69,17.64,17.68,631600.0,14.5886,14.63,14.5886,14.6217,631600.0
2010-03-17 13:30:00,17.67,17.76,17.67,17.76,694000.0,14.6134,14.6879,14.6134,14.6879,694000.0
2010-03-17 14:00:00,17.75,17.76,17.71,17.71,990400.0,14.6796,14.6879,14.6465,14.6465,990400.0
2010-03-17 14:30:00,17.71,17.75,17.69,17.71,864400.0,14.6465,14.6796,14.63,14.6465,864400.0
2010-03-17 15:00:00,17.71,17.75,17.7,17.7,1175600.0,14.6465,14.6796,14.6382,14.6382,1175600.0
2010-03-17 15:30:00,17.7,17.73,17.67,17.71,2979200.0,14.6382,14.6631,14.6134,14.6465,2979200.0
2010-03-18 09:30:00,18.34,18.76,18.33,18.58,12029600.0,15.1675,15.5149,15.1593,15.366,12029600.0
2010-03-18 10:00:00,18.58,18.61,18.48,18.59,3352000.0,15.366,15.3908,15.2833,15.3743,3352000.0
2010-03-18 10:30:00,18.59,18.72,18.59,18.68,3052400.0,15.3743,15.4818,15.3743,15.4487,3052400.0
2010-03-18 11:00:00,18.67,18.81,18.67,18.78,3796800.0,15.4405,15.5562,15.4405,15.5314,3796800.0
2010-03-18 11:30:00,18.79,18.84,18.73,18.73,2732000.0,15.5397,15.5811,15.4901,15.4901,2732000.0
2010-03-18 12:00:00,18.73,18.74,18.68,18.7,1521600.0,15.4901,15.4983,15.4487,15.4653,1521600.0
2010-03-18 12:30:00,18.7,18.73,18.68,18.72,948000.0,15.4653,15.4901,15.4487,15.4818,948000.0
2010-03-18 13:00:00,18.72,18.75,18.63,18.64,1507600.0,15.4818,15.5066,15.4074,15.4156,1507600.0
2010-03-18 13:30:00,18.65,18.68,18.59,18.63,1568800.0,15.4239,15.4487,15.3743,15.4074,1568800.0
2010-03-18 14:00:00,18.62,18.67,18.61,18.64,1345600.0,15.3991,15.4405,15.3908,15.4156,1345600.0
2010-03-18 14:30:00,18.64,18.65,18.58,18.61,2677600.0,15.4156,15.4239,15.366,15.3908,2677600.0
2010-03-18 15:00:00,18.6,18.64,18.54,18.64,1989200.0,15.3826,15.4156,15.3329,15.4156,1989200.0
2010-03-18 15:30:00,18.64,18.74,18.6,18.67,5157200.0,15.4156,15.4983,15.3826,15.4405,5157200.0
2010-03-19 09:30:00,18.57,18.58,18.31,18.33,5574000.0,15.3578,15.366,15.1427,15.1593,5574000.0
2010-03-19 10:00:00,18.34,18.39,18.31,18.36,1139600.0,15.1675,15.2089,15.1427,15.1841,1139600.0
2010-03-19 10:30:00,18.37,18.42,18.35,18.36,1168400.0,15.1924,15.2337,15.1758,15.1841,1168400.0
2010-03-19 11:00:00,18.36,18.36,18.28,18.32,1163200.0,15.1841,15.1841,15.1179,15.151,1163200.0
2010-03-19 11:30:00,18.32,18.38,18.31,18.36,574400.0,15.151,15.2006,15.1427,15.1841,574400.0
2010-03-19 12:00:00,18.36,18.39,18.32,18.34,658000.0,15.1841,15.2089,15.151,15.1675,658000.0
2010-03-19 12:30:00,18.33,18.38,18.32,18.36,647600.0,15.1593,15.2006,15.151,15.1841,647600.0
2010-03-19 13:00:00,18.36,18.41,18.35,18.38,607600.0,15.1841,15.2254,15.1758,15.2006,607600.0
2010-03-19 13:30:00,18.38,18.41,18.36,18.41,438800.0,15.2006,15.2254,15.1841,15.2254,438800.0
2010-03-19 14:00:00,18.41,18.44,18.39,18.43,744400.0,15.2254,15.2502,15.2089,15.242,744400.0
2010-03-19 14:30:00,18.43,18.44,18.3,18.31,1067200.0,15.242,15.2502,15.1345,15.1427,1067200.0
2010-03-19 15:00:00,18.31,18.36,18.3,18.34,959600.0,15.1427,15.1841,15.1345,15.1675,959600.0
2010-03-19 15:30:00,18.34,18.38,18.3,18.36,2214800.0,15.1675,15.2006,15.1345,15.1841,2214800.0
2010-03-22 09:30:00,18.22,18.42,18.21,18.39,1154800.0,15.0683,15.2337,15.06,15.2089,1154800.0
2010-03-22 10:00:00,18.38,18.49,18.35,18.49,674000.0,15.2006,15.2916,15.1758,15.2916,674000.0
2010-03-22 10:30:00,18.49,18.5,18.43,18.44,753200.0,15.2916,15.2999,15.242,15.2502,753200.0
2010-03-22 11:00:00,18.45,18.5,18.43,18.46,597200.0,15.2585,15.2999,15.242,15.2668,597200.0
2010-03-22 11:30:00,18.45,18.47,18.43,18.43,556400.0,15.2585,15.2751,15.242,15.242,556400.0
2010-03-22 12:00:00,18.43,18.44,18.39,18.39,634400.0,15.242,15.2502,15.2089,15.2089,634400.0
2010-03-22 12:30:00,18.4,18.44,18.35,18.43,631200.0,15.2172,15.2502,15.1758,15.242,631200.0
2010-03-22 13:00:00,18.43,18.47,18.43,18.44,494400.0,15.242,15.2751,15.242,15.2502,494400.0
2010-03-22 13:30:00,18.44,18.45,18.41,18.42,533200.0,15.2502,15.2585,15.2254,15.2337,533200.0
2010-03-22 14:00:00,18.42,18.44,18.41,18.43,540400.0,15.2337,15.2502,15.2254,15.242,540400.0
2010-03-22 14:30:00,18.43,18.5,18.43,18.49,674800.0,15.242,15.2999,15.242,15.2916,674800.0
2010-03-22 15:00:00,18.49,18.54,18.47,18.52,839600.0,15.2916,15.3329,15.2751,15.3164,839600.0
2010-03-22 15:30:00,18.52,18.54,18.45,18.47,2690000.0,15.3164,15.3329,15.2585,15.2751,2690000.0
2010-03-23 09:30:00,18.6,18.65,18.49,18.58,1326000.0,15.3826,15.4239,15.2916,15.366,1326000.0
2010-03-23 10:00:00,18.57,18.63,18.55,18.62,771200.0,15.3578,15.4074,15.3412,15.3991,771200.0
2010-03-23 10:30:00,18.61,18.62,18.53,18.55,606800.0,15.3908,15.3991,15.3247,15.3412,606800.0
2010-03-23 11:00:00,18.56,18.56,18.5,18.52,608400.0,15.3495,15.3495,15.2999,15.3164,608400.0
2010-03-23 11:30:00,18.52,18.6,18.52,18.6,625200.0,15.3164,15.3826,15.3164,15.3826,625200.0
2010-03-23 12:00:00,18.6,18.62,18.57,18.6,398800.0,15.3826,15.3991,15.3578,15.3826,398800.0
2010-03-23 12:30:00,18.6,18.61,18.57,18.59,327200.0,15.3826,15.3908,15.3578,15.3743,327200.0
2010-03-23 13:00:00,18.59,18.61,18.57,18.58,311600.0,15.3743,15.3908,15.3578,15.366,311600.0
2010-03-23 13:30:00,18.58,18.59,18.55,18.55,276000.0,15.366,15.3743,15.3412,15.3412,276000.0
2010-03-23 14:00:00,18.55,18.59,18.54,18.59,200000.0,15.3412,15.3743,15.3329,15.3743,200000.0
2010-03-23 14:30:00,18.58,18.6,18.57,18.58,250000.0,15.366,15.3826,15.3578,15.366,250000.0
2010-03-23 15:00:00,18.59,18.62,18.57,18.62,754000.0,15.3743,15.3991,15.3578,15.3991,754000.0
2010-03-23 15:30:00,18.61,18.64,18.61,18.63,1779600.0,15.3908,15.4156,15.3908,15.4074,1779600.0
2010-03-24 09:30:00,18.59,18.6,18.5,18.51,665600.0,15.3743,15.3826,15.2999,15.3081,665600.0
2010-03-24 10:00:00,18.51,18.56,18.45,18.51,813200.0,15.3081,15.3495,15.2585,15.3081,813200.0
2010-03-24 10:30:00,18.51,18.53,18.46,18.46,454400.0,15.3081,15.3247,15.2668,15.2668,454400.0
2010-03-24 11:00:00,18.46,18.49,18.38,18.38,646800.0,15.2668,15.2916,15.2006,15.2006,646800.0
2010-03-24 11:30:00,18.38,18.41,18.33,18.34,995600.0,15.2006,15.2254,15.1593,15.1675,995600.0
2010-03-24 12:00:00,18.34,18.35,18.28,18.35,1151200.0,15.1675,15.1758,15.1179,15.1758,1151200.0
2010-03-24 12:30:00,18.35,18.39,18.34,18.35,623600.0,15.1758,15.2089,15.1675,15.1758,623600.0
2010-03-24 13:00:00,18.35,18.35,18.29,18.32,604800.0,15.1758,15.1758,15.1262,15.151,604800.0
2010-03-24 13:30:00,18.32,18.35,18.29,18.31,430000.0,15.151,15.1758,15.1262,15.1427,430000.0
2010-03-24 14:00:00,18.31,18.35,18.31,18.33,390000.0,15.1427,15.1758,15.1427,15.1593,390000.0
2010-03-24 14:30:00,18.33,18.35,18.26,18.27,720400.0,15.1593,15.1758,15.1014,15.1096,720400.0
2010-03-24 15:00:00,18.27,18.35,18.25,18.34,1078400.0,15.1096,15.1758,15.0931,15.1675,1078400.0
2010-03-24 15:30:00,18.34,18.38,18.33,18.36,1831200.0,15.1675,15.2006,15.1593,15.1841,1831200.0
2010-03-25 09:30:00,18.54,18.59,18.47,18.56,1149200.0,15.3329,15.3743,15.2751,15.3495,1149200.0
2010-03-25 10:00:00,18.55,18.6,18.52,18.56,849600.0,15.3412,15.3826,15.3164,15.3495,849600.0
2010-03-25 10:30:00,18.56,18.57,18.48,18.49,620000.0,15.3495,15.3578,15.2833,15.2916,620000.0
2010-03-25 11:00:00,18.49,18.61,18.49,18.6,589200.0,15.2916,15.3908,15.2916,15.3826,589200.0
2010-03-25 11:30:00,18.61,18.68,18.61,18.67,869200.0,15.3908,15.4487,15.3908,15.4405,869200.0
2010-03-25 12:00:00,18.67,18.7,18.65,18.67,600000.0,15.4405,15.4653,15.4239,15.4405,600000.0
2010-03-25 12:30:00,18.67,18.68,18.63,18.63,311200.0,15.4405,15.4487,15.4074,15.4074,311200.0
2010-03-25 13:00:00,18.63,18.65,18.61,18.63,430400.0,15.4074,15.4239,15.3908,15.4074,430400.0
2010-03-25 13:30:00,18.63,18.64,18.53,18.54,412400.0,15.4074,15.4156,15.3247,15.3329,412400.0
2010-03-25 14:00:00,18.55,18.58,18.51,18.52,678000.0,15.3412,15.366,15.3081,15.3164,678000.0
2010-03-25 14:30:00,18.52,18.52,18.49,18.5,601200.0,15.3164,15.3164,15.2916,15.2999,601200.0
2010-03-25 15:00:00,18.5,18.58,18.49,18.49,1194400.0,15.2999,15.366,15.2916,15.2916,1194400.0
2010-03-25 15:30:00,18.49,18.5,18.38,18.4,2445600.0,15.2916,15.2999,15.2006,15.2172,2445600.0
2010-03-26 09:30:00,18.45,18.64,18.45,18.61,1156800.0,15.2585,15.4156,15.2585,15.3908,1156800.0
2010-03-26 10:00:00,18.61,18.67,18.61,18.67,465200.0,15.3908,15.4405,15.3908,15.4405,465200.0
2010-03-26 10:30:00,18.67,18.69,18.53,18.54,458400.0,15.4405,15.457,15.3247,15.3329,458400.0
2010-03-26 11:00:00,18.54,18.57,18.5,18.52,404800.0,15.3329,15.3578,15.2999,15.3164,404800.0
2010-03-26 11:30:00,18.52,18.54,18.49,18.53,471200.0,15.3164,15.3329,15.2916,15.3247,471200.0
2010-03-26 12:00:00,18.53,18.59,18.5,18.51,516000.0,15.3247,15.3743,15.2999,15.3081,516000.0
2010-03-26 12:30:00,18.51,18.52,18.4,18.43,508000.0,15.3081,15.3164,15.2172,15.242,508000.0
2010-03-26 13:00:00,18.44,18.45,18.35,18.38,637600.0,15.2502,15.2585,15.1758,15.2006,637600.0
2010-03-26 13:30:00,18.38,18.43,18.36,18.38,484400.0,15.2006,15.242,15.1841,15.2006,484400.0
2010-03-26 14:00:00,18.38,18.43,18.34,18.43,491200.0,15.2006,15.242,15.1675,15.242,491200.0
2010-03-26 14:30:00,18.43,18.46,18.39,18.39,407200.0,15.242,15.2668,15.2089,15.2089,407200.0
2010-03-26 15:00:00,18.39,18.45,18.37,18.45,850400.0,15.2089,15.2585,15.1924,15.2585,850400.0
2010-03-26 15:30:00,18.45,18.48,18.43,18.48,1398400.0,15.2585,15.2833,15.242,15.2833,1398400.0
2010-03-29 09:30:00,18.54,18.58,18.4,18.46,978400.0,15.3329,15.366,15.2172,15.2668,978400.0
2010-03-29 10:00:00,18.45,18.5,18.42,18.46,472800.0,15.2585,15.2999,15.2337,15.2668,472800.0
2010-03-29 10:30:00,18.46,18.52,18.42,18.51,442800.0,15.2668,15.3164,15.2337,15.3081,442800.0
2010-03-29 11:00:00,18.52,18.55,18.49,18.54,300800.0,15.3164,15.3412,15.2916,15.3329,300800.0
2010-03-29 11:30:00,18.54,18.54,18.46,18.49,203200.0,15.3329,15.3329,15.2668,15.2916,203200.0
2010-03-29 12:00:00,18.49,18.51,18.46,18.47,382400.0,15.2916,15.3081,15.2668,15.2751,382400.0
2010-03-29 12:30:00,18.47,18.5,18.46,18.46,317200.0,15.2751,15.2999,15.2668,15.2668,317200.0
2010-03-29 13:00:00,18.46,18.57,18.46,18.54,378000.0,15.2668,15.3578,15.2668,15.3329,378000.0
2010-03-29 13:30:00,18.54,18.55,18.49,18.49,365200.0,15.3329,15.3412,15.2916,15.2916,365200.0
2010-03-29 14:00:00,18.49,18.51,18.47,18.48,371600.0,15.2916,15.3081,15.2751,15.2833,371600.0
2010-03-29 14:30:00,18.48,18.51,18.47,18.5,328400.0,15.2833,15.3081,15.2751,15.2999,328400.0
2010-03-29 15:00:00,18.5,18.52,18.48,18.49,436400.0,15.2999,15.3164,15.2833,15.2916,436400.0
2010-03-29 15:30:00,18.49,18.5,18.48,18.5,894400.0,15.2916,15.2999,15.2833,15.2999,894400.0
2010-03-30 09:30:00,18.5,18.6,18.5,18.54,615600.0,15.2999,15.3826,15.2999,15.3329,615600.0
2010-03-30 10:00:00,18.55,18.58,18.51,18.55,445200.0,15.3412,15.366,15.3081,15.3412,445200.0
2010-03-30 10:30:00,18.55,18.56,18.49,18.5,565600.0,15.3412,15.3495,15.2916,15.2999,565600.0
2010-03-30 11:00:00,18.5,18.5,18.39,18.43,547200.0,15.2999,15.2999,15.2089,15.242,547200.0
2010-03-30 11:30:00,18.43,18.45,18.39,18.42,313600.0,15.242,15.2585,15.2089,15.2337,313600.0
2010-03-30 12:00:00,18.42,18.46,18.41,18.45,233200.0,15.2337,15.2668,15.2254,15.2585,233200.0
2010-03-30 12:30:00,18.45,18.48,18.43,18.47,390000.0,15.2585,15.2833,15.242,15.2751,390000.0
2010-03-30 13:00:00,18.46,18.48,18.42,18.46,265200.0,15.2668,15.2833,15.2337,15.2668,265200.0
2010-03-30 13:30:00,18.46,18.49,18.45,18.49,179600.0,15.2668,15.2916,15.2585,15.2916,179600.0
2010-03-30 14:00:00,18.49,18.51,18.47,18.5,214800.0,15.2916,15.3081,15.2751,15.2999,214800.0
2010-03-30 14:30:00,18.5,18.52,18.49,18.49,438000.0,15.2999,15.3164,15.2916,15.2916,438000.0
2010-03-30 15:00:00,18.5,18.51,18.49,18.5,420000.0,15.2999,15.3081,15.2916,15.2999,420000.0
2010-03-30 15:30:00,18.5,18.51,18.45,18.47,1177200.0,15.2999,15.3081,15.2585,15.2751,1177200.0
2010-03-31 09:30:00,18.37,18.42,18.32,18.32,778400.0,15.1924,15.2337,15.151,15.151,778400.0
2010-03-31 10:00:00,18.33,18.41,18.33,18.38,523600.0,15.1593,15.2254,15.1593,15.2006,523600.0
2010-03-31 10:30:00,18.38,18.41,18.37,18.41,265600.0,15.2006,15.2254,15.1924,15.2254,265600.0
2010-03-31 11:00:00,18.41,18.44,18.39,18.43,300000.0,15.2254,15.2502,15.2089,15.242,300000.0
2010-03-31 11:30:00,18.43,18.49,18.43,18.45,363200.0,15.242,15.2916,15.242,15.2585,363200.0
2010-03-31 12:00:00,18.45,18.47,18.41,18.42,202400.0,15.2585,15.2751,15.2254,15.2337,202400.0
2010-03-31 12:30:00,18.41,18.48,18.41,18.46,226400.0,15.2254,15.2833,15.2254,15.2668,226400.0
2010-03-31 13:00:00,18.46,18.47,18.44,18.47,133600.0,15.2668,15.2751,15.2502,15.2751,133600.0
2010-03-31 13:30:00,18.47,18.52,18.47,18.5,304000.0,15.2751,15.3164,15.2751,15.2999,304000.0
2010-03-31 14:00:00,18.51,18.53,18.5,18.51,383600.0,15.3081,15.3247,15.2999,15.3081,383600.0
2010-03-31 14:30:00,18.51,18.52,18.43,18.46,438000.0,15.3081,15.3164,15.242,15.2668,438000.0
2010-03-31 15:00:00,18.46,18.47,18.43,18.46,616400.0,15.2668,15.2751,15.242,15.2668,616400.0
2010-03-31 15:30:00,18.46,18.46,18.34,18.38,1713600.0,15.2668,15.2668,15.1675,15.2006,1713600.0
2010-04-01 09:30:00,18.49,18.58,18.49,18.55,594800.0,15.2916,15.366,15.2916,15.3412,594800.0
2010-04-01 10:00:00,18.54,18.58,18.53,18.57,417200.0,15.3329,15.366,15.3247,15.3578,417200.0
2010-04-01 10:30:00,18.57,18.6,18.56,18.57,546400.0,15.3578,15.3826,15.3495,15.3578,546400.0
2010-04-01 11:00:00,18.57,18.58,18.54,18.57,605200.0,15.3578,15.366,15.3329,15.3578,605200.0
2010-04-01 11:30:00,18.57,18.59,18.56,18.57,238800.0,15.3578,15.3743,15.3495,15.3578,238800.0
2010-04-01 12:00:00,18.57,18.58,18.56,18.56,354800.0,15.3578,15.366,15.3495,15.3495,354800.0
2010-04-01 12:30:00,18.56,18.59,18.56,18.57,833600.0,15.3495,15.3743,15.3495,15.3578,833600.0
2010-04-01 13:00:00,18.57,18.58,18.55,18.55,724400.0,15.3578,15.366,15.3412,15.3412,724400.0
2010-04-01 13:30:00,18.55,18.55,18.47,18.48,674800.0,15.3412,15.3412,15.2751,15.2833,674800.0
2010-04-01 14:00:00,18.48,18.5,18.47,18.48,450400.0,15.2833,15.2999,15.2751,15.2833,450400.0
2010-04-01 14:30:00,18.48,18.49,18.44,18.45,723600.0,15.2833,15.2916,15.2502,15.2585,723600.0
2010-04-01 15:00:00,18.46,18.5,18.45,18.49,594400.0,15.2668,15.2999,15.2585,15.2916,594400.0
2010-04-01 15:30:00,18.49,18.52,18.48,18.51,1192400.0,15.2916,15.3164,15.2833,15.3081,1192400.0
2010-04-05 09:30:00,18.53,18.71,18.41,18.66,946800.0,15.3247,15.4735,15.2254,15.4322,946800.0
2010-04-05 10:00:00,18.66,18.7,18.63,18.63,358000.0,15.4322,15.4653,15.4074,15.4074,358000.0
2010-04-05 10:30:00,18.63,18.67,18.61,18.63,442400.0,15.4074,15.4405,15.3908,15.4074,442400.0
2010-04-05 11:00:00,18.62,18.69,18.62,18.64,400400.0,15.3991,15.457,15.3991,15.4156,400400.0
2010-04-05 11:30:00,18.64,18.64,18.55,18.57,376000.0,15.4156,15.4156,15.3412,15.3578,376000.0
2010-04-05 12:00:00,18.57,18.57,18.52,18.52,342400.0,15.3578,15.3578,15.3164,15.3164,342400.0
2010-04-05 12:30:00,18.52,18.54,18.5,18.5,503600.0,15.3164,15.3329,15.2999,15.2999,503600.0
2010-04-05 13:00:00,18.5,18.5,18.46,18.5,573600.0,15.2999,15.2999,15.2668,15.2999,573600.0
2010-04-05 13:30:00,18.5,18.53,18.48,18.49,244800.0,15.2999,15.3247,15.2833,15.2916,244800.0
2010-04-05 14:00:00,18.49,18.53,18.49,18.5,307600.0,15.2916,15.3247,15.2916,15.2999,307600.0
2010-04-05 14:30:00,18.51,18.51,18.47,18.48,331200.0,15.3081,15.3081,15.2751,15.2833,331200.0
2010-04-05 15:00:00,18.48,18.51,18.48,18.48,624000.0,15.2833,15.3081,15.2833,15.2833,624000.0
2010-04-05 15:30:00,18.48,18.53,18.48,18.52,986000.0,15.2833,15.3247,15.2833,15.3164,986000.0
2010-04-06 09:30:00,18.39,18.53,18.38,18.48,808000.0,15.2089,15.3247,15.2006,15.2833,808000.0
2010-04-06 10:00:00,18.47,18.5,18.45,18.47,432000.0,15.2751,15.2999,15.2585,15.2751,432000.0
2010-04-06 10:30:00,18.47,18.48,18.42,18.43,456400.0,15.2751,15.2833,15.2337,15.242,456400.0
2010-04-06 11:00:00,18.43,18.51,18.43,18.49,890000.0,15.242,15.3081,15.242,15.2916,890000.0
2010-04-06 11:30:00,18.5,18.53,18.49,18.51,702000.0,15.2999,15.3247,15.2916,15.3081,702000.0
2010-04-06 12:00:00,18.52,18.53,18.5,18.52,406400.0,15.3164,15.3247,15.2999,15.3164,406400.0
2010-04-06 12:30:00,18.52,18.52,18.48,18.51,208800.0,15.3164,15.3164,15.2833,15.3081,208800.0
2010-04-06 13:00:00,18.51,18.54,18.51,18.54,377200.0,15.3081,15.3329,15.3081,15.3329,377200.0
2010-04-06 13:30:00,18.53,18.54,18.5,18.5,691200.0,15.3247,15.3329,15.2999,15.2999,691200.0
2010-04-06 14:00:00,18.5,18.52,18.48,18.51,714800.0,15.2999,15.3164,15.2833,15.3081,714800.0
2010-04-06 14:30:00,18.52,18.54,18.51,18.51,422000.0,15.3164,15.3329,15.3081,15.3081,422000.0
2010-04-06 15:00:00,18.51,18.53,18.47,18.47,531200.0,15.3081,15.3247,15.2751,15.2751,531200.0
2010-04-06 15:30:00,18.47,18.49,18.45,18.48,1454400.0,15.2751,15.2916,15.2585,15.2833,1454400.0
2010-04-07 09:30:00,18.49,18.52,18.44,18.5,591600.0,15.2916,15.3164,15.2502,15.2999,591600.0
2010-04-07 10:00:00,18.5,18.55,18.49,18.52,444400.0,15.2999,15.3412,15.2916,15.3164,444400.0
2010-04-07 10:30:00,18.51,18.52,18.4,18.43,448000.0,15.3081,15.3164,15.2172,15.242,448000.0
2010-04-07 11:00:00,18.43,18.47,18.42,18.46,627600.0,15.242,15.2751,15.2337,15.2668,627600.0
2010-04-07 11:30:00,18.46,18.47,18.44,18.46,345200.0,15.2668,15.2751,15.2502,15.2668,345200.0
2010-04-07 12:00:00,18.46,18.47,18.43,18.45,352000.0,15.2668,15.2751,15.242,15.2585,352000.0
2010-04-07 12:30:00,18.45,18.47,18.45,18.47,538400.0,15.2585,15.2751,15.2585,15.2751,538400.0
2010-04-07 13:00:00,18.47,18.5,18.46,18.49,550000.0,15.2751,15.2999,15.2668,15.2916,550000.0
2010-04-07 13:30:00,18.5,18.5,18.45,18.48,316400.0,15.2999,15.2999,15.2585,15.2833,316400.0
2010-04-07 14:00:00,18.48,18.49,18.4,18.42,367600.0,15.2833,15.2916,15.2172,15.2337,367600.0
2010-04-07 14:30:00,18.42,18.45,18.39,18.43,668800.0,15.2337,15.2585,15.2089,15.242,668800.0
2010-04-07 15:00:00,18.43,18.43,18.33,18.39,1371200.0,15.242,15.242,15.1593,15.2089,1371200.0
2010-04-07 15:30:00,18.38,18.41,18.37,18.41,1825200.0,15.2006,15.2254,15.1924,15.2254,1825200.0
2010-04-08 09:30:00,18.36,18.39,18.27,18.38,1035200.0,15.1841,15.2089,15.1096,15.2006,1035200.0
2010-04-08 10:00:00,18.38,18.42,18.35,18.41,562400.0,15.2006,15.2337,15.1758,15.2254,562400.0
2010-04-08 10:30:00,18.41,18.47,18.41,18.44,724400.0,15.2254,15.2751,15.2254,15.2502,724400.0
2010-04-08 11:00:00,18.44,18.48,18.43,18.44,508800.0,15.2502,15.2833,15.242,15.2502,508800.0
2010-04-08 11:30:00,18.44,18.47,18.43,18.46,579600.0,15.2502,15.2751,15.242,15.2668,579600.0
2010-04-08 12:00:00,18.46,18.52,18.45,18.5,776000.0,15.2668,15.3164,15.2585,15.2999,776000.0
2010-04-08 12:30:00,18.5,18.5,18.47,18.5,391200.0,15.2999,15.2999,15.2751,15.2999,391200.0
2010-04-08 13:00:00,18.5,18.5,18.48,18.49,578800.0,15.2999,15.2999,15.2833,15.2916,578800.0
2010-04-08 13:30:00,18.49,18.52,18.48,18.49,419200.0,15.2916,15.3164,15.2833,15.2916,419200.0
2010-04-08 14:00:00,18.49,18.53,18.49,18.53,305600.0,15.2916,15.3247,15.2916,15.3247,305600.0
2010-04-08 14:30:00,18.53,18.57,18.51,18.56,624800.0,15.3247,15.3578,15.3081,15.3495,624800.0
2010-04-08 15:00:00,18.56,18.57,18.5,18.52,1288000.0,15.3495,15.3578,15.2999,15.3164,1288000.0
2010-04-08 15:30:00,18.53,18.53,18.47,18.5,1526800.0,15.3247,15.3247,15.2751,15.2999,1526800.0
2010-04-09 09:30:00,18.55,18.56,18.41,18.56,721200.0,15.3412,15.3495,15.2254,15.3495,721200.0
2010-04-09 10:00:00,18.55,18.61,18.51,18.59,885200.0,15.3412,15.3908,15.3081,15.3743,885200.0
2010-04-09 10:30:00,18.59,18.72,18.57,18.68,992000.0,15.3743,15.4818,15.3578,15.4487,992000.0
2010-04-09 11:00:00,18.68,18.73,18.66,18.73,762800.0,15.4487,15.4901,15.4322,15.4901,762800.0
2010-04-09 11:30:00,18.73,18.73,18.65,18.68,585200.0,15.4901,15.4901,15.4239,15.4487,585200.0
2010-04-09 12:00:00,18.67,18.71,18.66,18.7,436400.0,15.4405,15.4735,15.4322,15.4653,436400.0
2010-04-09 12:30:00,18.7,18.71,18.68,18.71,333600.0,15.4653,15.4735,15.4487,15.4735,333600.0
2010-04-09 13:00:00,18.71,18.72,18.68,18.71,478000.0,15.4735,15.4818,15.4487,15.4735,478000.0
2010-04-09 13:30:00,18.71,18.72,18.7,18.72,594800.0,15.4735,15.4818,15.4653,15.4818,594800.0
2010-04-09 14:00:00,18.72,18.79,18.7,18.78,1179600.0,15.4818,15.5397,15.4653,15.5314,1179600.0
2010-04-09 14:30:00,18.78,18.81,18.75,18.76,871600.0,15.5314,15.5562,15.5066,15.5149,871600.0
2010-04-09 15:00:00,18.75,18.78,18.75,18.78,683200.0,15.5066,15.5314,15.5066,15.5314,683200.0
2010-04-09 15:30:00,18.78,18.82,18.75,18.8,2753200.0,15.5314,15.5645,15.5066,15.548,2753200.0
2010-04-12 09:30:00,18.82,18.99,18.8,18.82,1270800.0,15.5645,15.7051,15.548,15.5645,1270800.0
2010-04-12 10:00:00,18.82,18.95,18.81,18.95,688800.0,15.5645,15.672,15.5562,15.672,688800.0
2010-04-12 10:30:00,18.95,18.95,18.89,18.91,408400.0,15.672,15.672,15.6224,15.6389,408400.0
2010-04-12 11:00:00,18.91,18.92,18.85,18.86,365200.0,15.6389,15.6472,15.5893,15.5976,365200.0
2010-04-12 11:30:00,18.86,18.9,18.85,18.9,335200.0,15.5976,15.6307,15.5893,15.6307,335200.0
2010-04-12 12:00:00,18.9,18.91,18.88,18.91,423600.0,15.6307,15.6389,15.6141,15.6389,423600.0
2010-04-12 12:30:00,18.91,18.91,18.89,18.91,216800.0,15.6389,15.6389,15.6224,15.6389,216800.0
2010-04-12 13:00:00,18.91,18.93,18.87,18.88,788000.0,15.6389,15.6555,15.6059,15.6141,788000.0
2010-04-12 13:30:00,18.88,18.9,18.85,18.86,582400.0,15.6141,15.6307,15.5893,15.5976,582400.0
2010-04-12 14:00:00,18.86,18.89,18.84,18.89,449200.0,15.5976,15.6224,15.5811,15.6224,449200.0
2010-04-12 14:30:00,18.88,18.92,18.87,18.91,428800.0,15.6141,15.6472,15.6059,15.6389,428800.0
2010-04-12 15:00:00,18.91,18.92,18.87,18.89,680000.0,15.6389,15.6472,15.6059,15.6224,680000.0
2010-04-12 15:30:00,18.89,18.9,18.86,18.89,1524400.0,15.6224,15.6307,15.5976,15.6224,1524400.0
2010-04-13 09:30:00,18.86,18.98,18.78,18.87,1136800.0,15.5976,15.6968,15.5314,15.6059,1136800.0
2010-04-13 10:00:00,18.87,18.89,18.73,18.73,608800.0,15.6059,15.6224,15.4901,15.4901,608800.0
2010-04-13 10:30:00,18.73,18.76,18.69,18.75,465200.0,15.4901,15.5149,15.457,15.5066,465200.0
2010-04-13 11:00:00,18.75,18.79,18.75,18.76,415200.0,15.5066,15.5397,15.5066,15.5149,415200.0
2010-04-13 11:30:00,18.76,18.78,18.75,18.77,214000.0,15.5149,15.5314,15.5066,15.5232,214000.0
2010-04-13 12:00:00,18.77,18.81,18.75,18.8,265600.0,15.5232,15.5562,15.5066,15.548,265600.0
2010-04-13 12:30:00,18.8,18.86,18.78,18.85,547200.0,15.548,15.5976,15.5314,15.5893,547200.0
2010-04-13 13:00:00,18.85,18.85,18.78,18.8,248000.0,15.5893,15.5893,15.5314,15.548,248000.0
2010-04-13 13:30:00,18.8,18.87,18.8,18.86,388000.0,15.548,15.6059,15.548,15.5976,388000.0
2010-04-13 14:00:00,18.86,18.86,18.81,18.82,240400.0,15.5976,15.5976,15.5562,15.5645,240400.0
2010-04-13 14:30:00,18.82,18.84,18.8,18.82,257600.0,15.5645,15.5811,15.548,15.5645,257600.0
2010-04-13 15:00:00,18.82,18.89,18.8,18.87,613600.0,15.5645,15.6224,15.548,15.6059,613600.0
2010-04-13 15:30:00,18.87,18.89,18.86,18.87,1065600.0,15.6059,15.6224,15.5976,15.6059,1065600.0
2010-04-14 09:30:00,18.9,18.97,18.85,18.86,610800.0,15.6307,15.6886,15.5893,15.5976,610800.0
2010-04-14 10:00:00,18.86,18.87,18.77,18.8,447200.0,15.5976,15.6059,15.5232,15.548,447200.0
2010-04-14 10:30:00,18.81,18.83,18.75,18.81,304800.0,15.5562,15.5728,15.5066,15.5562,304800.0
2010-04-14 11:00:00,18.81,18.83,18.75,18.81,362000.0,15.5562,15.5728,15.5066,15.5562,362000.0
2010-04-14 11:30:00,18.81,18.82,18.76,18.8,352800.0,15.5562,15.5645,15.5149,15.548,352800.0
2010-04-14 12:00:00,18.8,18.83,18.79,18.82,275200.0,15.548,15.5728,15.5397,15.5645,275200.0
2010-04-14 12:30:00,18.82,18.83,18.8,18.82,234800.0,15.5645,15.5728,15.548,15.5645,234800.0
2010-04-14 13:00:00,18.82,18.87,18.82,18.87,270400.0,15.5645,15.6059,15.5645,15.6059,270400.0
2010-04-14 13:30:00,18.87,18.88,18.83,18.83,464400.0,15.6059,15.6141,15.5728,15.5728,464400.0
2010-04-14 14:00:00,18.83,18.88,18.83,18.87,300000.0,15.5728,15.6141,15.5728,15.6059,300000.0
2010-04-14 14:30:00,18.87,18.93,18.86,18.93,406000.0,15.6059,15.6555,15.5976,15.6555,406000.0
2010-04-14 15:00:00,18.93,18.93,18.91,18.93,484400.0,15.6555,15.6555,15.6389,15.6555,484400.0
2010-04-14 15:30:00,18.93,18.95,18.93,18.95,1860400.0,15.6555,15.672,15.6555,15.672,1860400.0
2010-04-15 09:30:00,18.89,18.89,18.79,18.85,568000.0,15.6224,15.6224,15.5397,15.5893,568000.0
2010-04-15 10:00:00,18.86,18.92,18.83,18.91,665200.0,15.5976,15.6472,15.5728,15.6389,665200.0
2010-04-15 10:30:00,18.91,18.96,18.91,18.93,510400.0,15.6389,15.6803,15.6389,15.6555,510400.0
2010-04-15 11:00:00,18.93,18.95,18.82,18.82,340800.0,15.6555,15.672,15.5645,15.5645,340800.0
2010-04-15 11:30:00,18.82,18.83,18.74,18.77,734800.0,15.5645,15.5728,15.4983,15.5232,734800.0
2010-04-15 12:00:00,18.76,18.8,18.75,18.79,355600.0,15.5149,15.548,15.5066,15.5397,355600.0
2010-04-15 12:30:00,18.79,18.81,18.79,18.81,187600.0,15.5397,15.5562,15.5397,15.5562,187600.0
2010-04-15 13:00:00,18.81,18.84,18.79,18.84,187600.0,15.5562,15.5811,15.5397,15.5811,187600.0
2010-04-15 13:30:00,18.84,18.89,18.84,18.84,306400.0,15.5811,15.6224,15.5811,15.5811,306400.0
2010-04-15 14:00:00,18.84,18.89,18.84,18.89,164800.0,15.5811,15.6224,15.5811,15.6224,164800.0
2010-04-15 14:30:00,18.88,18.9,18.86,18.9,279200.0,15.6141,15.6307,15.5976,15.6307,279200.0
2010-04-15 15:00:00,18.9,18.91,18.88,18.88,515200.0,15.6307,15.6389,15.6141,15.6141,515200.0
2010-04-15 15:30:00,18.88,18.93,18.86,18.92,1762000.0,15.6141,15.6555,15.5976,15.6472,1762000.0
2010-04-16 09:30:00,18.9,19.0,18.87,18.95,1521600.0,15.6307,15.7134,15.6059,15.672,1521600.0
2010-04-16 10:00:00,18.94,18.96,18.91,18.92,562800.0,15.6638,15.6803,15.6389,15.6472,562800.0
2010-04-16 10:30:00,18.92,18.95,18.79,18.83,1040800.0,15.6472,15.672,15.5397,15.5728,1040800.0
2010-04-16 11:00:00,18.83,18.86,18.77,18.83,1045600.0,15.5728,15.5976,15.5232,15.5728,1045600.0
2010-04-16 11:30:00,18.84,18.86,18.81,18.82,631600.0,15.5811,15.5976,15.5562,15.5645,631600.0
2010-04-16 12:00:00,18.82,18.83,18.79,18.8,782000.0,15.5645,15.5728,15.5397,15.548,782000.0
2010-04-16 12:30:00,18.8,18.82,18.75,18.81,440400.0,15.548,15.5645,15.5066,15.5562,440400.0
2010-04-16 13:00:00,18.81,18.82,18.75,18.78,412000.0,15.5562,15.5645,15.5066,15.5314,412000.0
2010-04-16 13:30:00,18.78,18.8,18.75,18.77,716000.0,15.5314,15.548,15.5066,15.5232,716000.0
2010-04-16 14:00:00,18.77,18.81,18.76,18.8,864000.0,15.5232,15.5562,15.5149,15.548,864000.0
2010-04-16 14:30:00,18.8,18.82,18.77,18.78,751600.0,15.548,15.5645,15.5232,15.5314,751600.0
2010-04-16 15:00:00,18.78,18.81,18.77,18.8,1015200.0,15.5314,15.5562,15.5232,15.548,1015200.0
2010-04-16 15:30:00,18.8,18.86,18.78,18.79,2306800.0,15.548,15.5976,15.5314,15.5397,2306800.0
2010-04-19 09:30:00,18.74,18.95,18.69,18.9,692400.0,15.4983,15.672,15.457,15.6307,692400.0
2010-04-19 10:00:00,18.91,18.93,18.82,18.84,347200.0,15.6389,15.6555,15.5645,15.5811,347200.0
2010-04-19 10:30:00,18.84,18.86,18.76,18.77,424800.0,15.5811,15.5976,15.5149,15.5232,424800.0
2010-04-19 11:00:00,18.77,18.81,18.75,18.79,316800.0,15.5232,15.5562,15.5066,15.5397,316800.0
2010-04-19 11:30:00,18.79,18.82,18.65,18.67,633200.0,15.5397,15.5645,15.4239,15.4405,633200.0
2010-04-19 12:00:00,18.67,18.68,18.56,18.65,792800.0,15.4405,15.4487,15.3495,15.4239,792800.0
2010-04-19 12:30:00,18.66,18.72,18.64,18.72,449200.0,15.4322,15.4818,15.4156,15.4818,449200.0
2010-04-19 13:00:00,18.72,18.75,18.69,18.73,587600.0,15.4818,15.5066,15.457,15.4901,587600.0
2010-04-19 13:30:00,18.74,18.75,18.69,18.69,543200.0,15.4983,15.5066,15.457,15.457,543200.0
2010-04-19 14:00:00,18.69,18.82,18.67,18.8,527600.0,15.457,15.5645,15.4405,15.548,527600.0
2010-04-19 14:30:00,18.8,18.82,18.76,18.81,465600.0,15.548,15.5645,15.5149,15.5562,465600.0
2010-04-19 15:00:00,18.82,18.86,18.8,18.83,699200.0,15.5645,15.5976,15.548,15.5728,699200.0
2010-04-19 15:30:00,18.82,18.89,18.8,18.89,1766400.0,15.5645,15.6224,15.548,15.6224,1766400.0
2010-04-20 09:30:00,19.0,19.14,18.98,19.13,1420000.0,15.7134,15.8292,15.6968,15.8209,1420000.0
2010-04-20 10:00:00,19.12,19.15,19.05,19.07,951600.0,15.8126,15.8374,15.7547,15.7713,951600.0
2010-04-20 10:30:00,19.07,19.1,19.03,19.04,520400.0,15.7713,15.7961,15.7382,15.7465,520400.0
2010-04-20 11:00:00,19.04,19.09,19.03,19.08,675600.0,15.7465,15.7878,15.7382,15.7795,675600.0
2010-04-20 11:30:00,19.07,19.09,19.05,19.09,478000.0,15.7713,15.7878,15.7547,15.7878,478000.0
2010-04-20 12:00:00,19.09,19.14,19.08,19.12,427600.0,15.7878,15.8292,15.7795,15.8126,427600.0
2010-04-20 12:30:00,19.12,19.14,19.09,19.09,409600.0,15.8126,15.8292,15.7878,15.7878,409600.0
2010-04-20 13:00:00,19.1,19.1,19.06,19.08,364400.0,15.7961,15.7961,15.763,15.7795,364400.0
2010-04-20 13:30:00,19.08,19.09,19.05,19.06,295200.0,15.7795,15.7878,15.7547,15.763,295200.0
2010-04-20 14:00:00,19.06,19.1,19.04,19.07,554800.0,15.763,15.7961,15.7465,15.7713,554800.0
2010-04-20 14:30:00,19.07,19.09,19.07,19.08,583600.0,15.7713,15.7878,15.7713,15.7795,583600.0
2010-04-20 15:00:00,19.08,19.09,19.04,19.05,850000.0,15.7795,15.7878,15.7465,15.7547,850000.0
2010-04-20 15:30:00,19.05,19.09,19.05,19.09,1414400.0,15.7547,15.7878,15.7547,15.7878,1414400.0
2010-04-21 09:30:00,19.1,19.25,19.08,19.22,1053600.0,15.7961,15.9201,15.7795,15.8953,1053600.0
2010-04-21 10:00:00,19.22,19.29,19.19,19.22,1245200.0,15.8953,15.9532,15.8705,15.8953,1245200.0
2010-04-21 10:30:00,19.22,19.27,19.18,19.23,598000.0,15.8953,15.9367,15.8622,15.9036,598000.0
2010-04-21 11:00:00,19.22,19.27,19.18,19.21,801200.0,15.8953,15.9367,15.8622,15.887,801200.0
2010-04-21 11:30:00,19.21,19.23,19.16,19.22,570400.0,15.887,15.9036,15.8457,15.8953,570400.0
2010-04-21 12:00:00,19.22,19.25,19.18,19.19,754400.0,15.8953,15.9201,15.8622,15.8705,754400.0
2010-04-21 12:30:00,19.19,19.25,19.13,19.13,764000.0,15.8705,15.9201,15.8209,15.8209,764000.0
2010-04-21 13:00:00,19.13,19.15,19.08,19.11,578000.0,15.8209,15.8374,15.7795,15.8043,578000.0
2010-04-21 13:30:00,19.11,19.15,19.1,19.14,736800.0,15.8043,15.8374,15.7961,15.8292,736800.0
2010-04-21 14:00:00,19.15,19.15,19.06,19.07,654400.0,15.8374,15.8374,15.763,15.7713,654400.0
2010-04-21 14:30:00,19.07,19.09,19.04,19.09,556400.0,15.7713,15.7878,15.7465,15.7878,556400.0
2010-04-21 15:00:00,19.09,19.13,19.07,19.13,522000.0,15.7878,15.8209,15.7713,15.8209,522000.0
2010-04-21 15:30:00,19.13,19.23,19.12,19.17,1562000.0,15.8209,15.9036,15.8126,15.854,1562000.0
2010-04-22 09:30:00,19.07,19.35,19.05,19.32,1239600.0,15.7713,16.0028,15.7547,15.978,1239600.0
2010-04-22 10:00:00,19.32,19.34,19.18,19.28,537200.0,15.978,15.9946,15.8622,15.9449,537200.0
2010-04-22 10:30:00,19.28,19.35,19.24,19.29,624000.0,15.9449,16.0028,15.9119,15.9532,624000.0
2010-04-22 11:00:00,19.29,19.29,19.23,19.27,278800.0,15.9532,15.9532,15.9036,15.9367,278800.0
2010-04-22 11:30:00,19.27,19.27,19.19,19.21,486800.0,15.9367,15.9367,15.8705,15.887,486800.0
2010-04-22 12:00:00,19.21,19.25,19.2,19.24,423600.0,15.887,15.9201,15.8788,15.9119,423600.0
2010-04-22 12:30:00,19.24,19.32,19.23,19.32,839200.0,15.9119,15.978,15.9036,15.978,839200.0
2010-04-22 13:00:00,19.32,19.47,19.31,19.44,1264000.0,15.978,16.1021,15.9698,16.0773,1264000.0
2010-04-22 13:30:00,19.44,19.5,19.41,19.5,860800.0,16.0773,16.1269,16.0525,16.1269,860800.0
2010-04-22 14:00:00,19.5,19.55,19.46,19.54,1711600.0,16.1269,16.1682,16.0938,16.16,1711600.0
2010-04-22 14:30:00,19.54,19.57,19.5,19.52,1179600.0,16.16,16.1848,16.1269,16.1434,1179600.0
2010-04-22 15:00:00,19.52,19.63,19.52,19.62,1303200.0,16.1434,16.2344,16.1434,16.2261,1303200.0
2010-04-22 15:30:00,19.62,19.63,19.56,19.56,2474800.0,16.2261,16.2344,16.1765,16.1765,2474800.0
2010-04-23 09:30:00,19.46,19.55,19.33,19.55,863600.0,16.0938,16.1682,15.9863,16.1682,863600.0
2010-04-23 10:00:00,19.55,19.61,19.52,19.54,756800.0,16.1682,16.2179,16.1434,16.16,756800.0
2010-04-23 10:30:00,19.55,19.55,19.42,19.44,458800.0,16.1682,16.1682,16.0607,16.0773,458800.0
2010-04-23 11:00:00,19.43,19.45,19.39,19.4,441200.0,16.069,16.0855,16.0359,16.0442,441200.0
2010-04-23 11:30:00,19.4,19.43,19.36,19.41,494000.0,16.0442,16.069,16.0111,16.0525,494000.0
2010-04-23 12:00:00,19.41,19.44,19.4,19.43,472000.0,16.0525,16.0773,16.0442,16.069,472000.0
2010-04-23 12:30:00,19.43,19.45,19.39,19.45,374800.0,16.069,16.0855,16.0359,16.0855,374800.0
2010-04-23 13:00:00,19.45,19.48,19.43,19.45,340400.0,16.0855,16.1103,16.069,16.0855,340400.0
2010-04-23 13:30:00,19.45,19.46,19.43,19.44,265600.0,16.0855,16.0938,16.069,16.0773,265600.0
2010-04-23 14:00:00,19.44,19.46,19.43,19.44,418400.0,16.0773,16.0938,16.069,16.0773,418400.0
2010-04-23 14:30:00,19.43,19.47,19.41,19.46,741600.0,16.069,16.1021,16.0525,16.0938,741600.0
2010-04-23 15:00:00,19.46,19.48,19.41,19.42,1016800.0,16.0938,16.1103,16.0525,16.0607,1016800.0
2010-04-23 15:30:00,19.43,19.49,19.37,19.46,2727600.0,16.069,16.1186,16.0194,16.0938,2727600.0
2010-04-26 09:30:00,19.48,19.62,19.47,19.56,738400.0,16.1103,16.2261,16.1021,16.1765,738400.0
2010-04-26 10:00:00,19.56,19.6,19.53,19.56,357600.0,16.1765,16.2096,16.1517,16.1765,357600.0
2010-04-26 10:30:00,19.56,19.6,19.52,19.56,284000.0,16.1765,16.2096,16.1434,16.1765,284000.0
2010-04-26 11:00:00,19.57,19.62,19.53,19.59,379200.0,16.1848,16.2261,16.1517,16.2013,379200.0
2010-04-26 11:30:00,19.59,19.6,19.5,19.5,414800.0,16.2013,16.2096,16.1269,16.1269,414800.0
2010-04-26 12:00:00,19.49,19.55,19.48,19.51,304800.0,16.1186,16.1682,16.1103,16.1352,304800.0
2010-04-26 12:30:00,19.52,19.54,19.5,19.53,307600.0,16.1434,16.16,16.1269,16.1517,307600.0
2010-04-26 13:00:00,19.53,19.54,19.5,19.5,346000.0,16.1517,16.16,16.1269,16.1269,346000.0
2010-04-26 13:30:00,19.5,19.53,19.47,19.51,427200.0,16.1269,16.1517,16.1021,16.1352,427200.0
2010-04-26 14:00:00,19.5,19.56,19.49,19.56,302400.0,16.1269,16.1765,16.1186,16.1765,302400.0
2010-04-26 14:30:00,19.56,19.56,19.53,19.54,262000.0,16.1765,16.1765,16.1517,16.16,262000.0
2010-04-26 15:00:00,19.53,19.54,19.45,19.5,672800.0,16.1517,16.16,16.0855,16.1269,672800.0
2010-04-26 15:30:00,19.5,19.52,19.48,19.49,858400.0,16.1269,16.1434,16.1103,16.1186,858400.0
2010-04-27 09:30:00,19.42,19.47,19.32,19.43,627600.0,16.0607,16.1021,15.978,16.069,627600.0
2010-04-27 10:00:00,19.43,19.6,19.43,19.6,674400.0,16.069,16.2096,16.069,16.2096,674400.0
2010-04-27 10:30:00,19.6,19.62,19.55,19.58,488800.0,16.2096,16.2261,16.1682,16.193,488800.0
2010-04-27 11:00:00,19.59,19.59,19.34,19.35,676000.0,16.2013,16.2013,15.9946,16.0028,676000.0
2010-04-27 11:30:00,19.34,19.38,19.3,19.34,1141600.0,15.9946,16.0276,15.9615,15.9946,1141600.0
2010-04-27 12:00:00,19.34,19.42,19.32,19.36,600000.0,15.9946,16.0607,15.978,16.0111,600000.0
2010-04-27 12:30:00,19.36,19.4,19.32,19.38,380400.0,16.0111,16.0442,15.978,16.0276,380400.0
2010-04-27 13:00:00,19.39,19.51,19.38,19.5,521200.0,16.0359,16.1352,16.0276,16.1269,521200.0
2010-04-27 13:30:00,19.51,19.53,19.44,19.45,494400.0,16.1352,16.1517,16.0773,16.0855,494400.0
2010-04-27 14:00:00,19.45,19.45,19.4,19.42,996000.0,16.0855,16.0855,16.0442,16.0607,996000.0
2010-04-27 14:30:00,19.42,19.43,19.3,19.31,565200.0,16.0607,16.069,15.9615,15.9698,565200.0
2010-04-27 15:00:00,19.31,19.39,19.3,19.36,640800.0,15.9698,16.0359,15.9615,16.0111,640800.0
2010-04-27 15:30:00,19.35,19.35,19.15,19.18,2605600.0,16.0028,16.0028,15.8374,15.8622,2605600.0
2010-04-28 09:30:00,19.24,19.51,19.18,19.3,1089600.0,15.9119,16.1352,15.8622,15.9615,1089600.0
2010-04-28 10:00:00,19.31,19.38,19.25,19.33,1255200.0,15.9698,16.0276,15.9201,15.9863,1255200.0
2010-04-28 10:30:00,19.33,19.34,19.15,19.25,487200.0,15.9863,15.9946,15.8374,15.9201,487200.0
2010-04-28 11:00:00,19.26,19.3,19.18,19.21,656800.0,15.9284,15.9615,15.8622,15.887,656800.0
2010-04-28 11:30:00,19.21,19.22,19.08,19.14,535600.0,15.887,15.8953,15.7795,15.8292,535600.0
2010-04-28 12:00:00,19.14,19.14,19.05,19.13,984400.0,15.8292,15.8292,15.7547,15.8209,984400.0
2010-04-28 12:30:00,19.12,19.14,19.09,19.11,380400.0,15.8126,15.8292,15.7878,15.8043,380400.0
2010-04-28 13:00:00,19.11,19.14,19.1,19.11,298800.0,15.8043,15.8292,15.7961,15.8043,298800.0
2010-04-28 13:30:00,19.11,19.16,19.11,19.11,390800.0,15.8043,15.8457,15.8043,15.8043,390800.0
2010-04-28 14:00:00,19.11,19.15,19.08,19.11,546800.0,15.8043,15.8374,15.7795,15.8043,546800.0
2010-04-28 14:30:00,19.11,19.19,19.1,19.18,1261200.0,15.8043,15.8705,15.7961,15.8622,1261200.0
2010-04-28 15:00:00,19.18,19.19,19.11,19.13,590000.0,15.8622,15.8705,15.8043,15.8209,590000.0
2010-04-28 15:30:00,19.14,19.16,19.04,19.12,1688400.0,15.8292,15.8457,15.7465,15.8126,1688400.0
2010-04-29 09:30:00,19.28,19.42,19.18,19.26,481200.0,15.9449,16.0607,15.8622,15.9284,481200.0
2010-04-29 10:00:00,19.26,19.39,19.22,19.39,449600.0,15.9284,16.0359,15.8953,16.0359,449600.0
2010-04-29 10:30:00,19.39,19.42,19.3,19.32,836800.0,16.0359,16.0607,15.9615,15.978,836800.0
2010-04-29 11:00:00,19.32,19.36,19.3,19.36,434000.0,15.978,16.0111,15.9615,16.0111,434000.0
2010-04-29 11:30:00,19.36,19.38,19.31,19.36,346000.0,16.0111,16.0276,15.9698,16.0111,346000.0
2010-04-29 12:00:00,19.36,19.38,19.3,19.33,484000.0,16.0111,16.0276,15.9615,15.9863,484000.0
2010-04-29 12:30:00,19.33,19.34,19.3,19.32,499200.0,15.9863,15.9946,15.9615,15.978,499200.0
2010-04-29 13:00:00,19.32,19.34,19.3,19.32,622400.0,15.978,15.9946,15.9615,15.978,622400.0
2010-04-29 13:30:00,19.32,19.36,19.32,19.33,554800.0,15.978,16.0111,15.978,15.9863,554800.0
2010-04-29 14:00:00,19.34,19.39,19.34,19.39,1175200.0,15.9946,16.0359,15.9946,16.0359,1175200.0
2010-04-29 14:30:00,19.39,19.41,19.36,19.39,338800.0,16.0359,16.0525,16.0111,16.0359,338800.0
2010-04-29 15:00:00,19.39,19.42,19.34,19.37,773200.0,16.0359,16.0607,15.9946,16.0194,773200.0
2010-04-29 15:30:00,19.37,19.42,19.36,19.39,1540400.0,16.0194,16.0607,16.0111,16.0359,1540400.0
2010-04-30 09:30:00,19.36,19.47,19.32,19.35,502000.0,16.0111,16.1021,15.978,16.0028,502000.0
2010-04-30 10:00:00,19.36,19.39,19.17,19.21,508000.0,16.0111,16.0359,15.854,15.887,508000.0
2010-04-30 10:30:00,19.22,19.31,19.13,19.31,434000.0,15.8953,15.9698,15.8209,15.9698,434000.0
2010-04-30 11:00:00,19.31,19.33,19.27,19.29,363200.0,15.9698,15.9863,15.9367,15.9532,363200.0
2010-04-30 11:30:00,19.29,19.36,19.25,19.27,350400.0,15.9532,16.0111,15.9201,15.9367,350400.0
2010-04-30 12:00:00,19.27,19.29,19.11,19.14,336000.0,15.9367,15.9532,15.8043,15.8292,336000.0
2010-04-30 12:30:00,19.13,19.15,19.06,19.08,338800.0,15.8209,15.8374,15.763,15.7795,338800.0
2010-04-30 13:00:00,19.08,19.11,19.03,19.05,704400.0,15.7795,15.8043,15.7382,15.7547,704400.0
2010-04-30 13:30:00,19.06,19.14,19.05,19.08,326400.0,15.763,15.8292,15.7547,15.7795,326400.0
2010-04-30 14:00:00,19.08,19.1,19.04,19.09,334800.0,15.7795,15.7961,15.7465,15.7878,334800.0
2010-04-30 14:30:00,19.09,19.1,19.01,19.03,595200.0,15.7878,15.7961,15.7216,15.7382,595200.0
2010-04-30 15:00:00,19.03,19.14,19.01,19.11,1072400.0,15.7382,15.8292,15.7216,15.8043,1072400.0
2010-04-30 15:30:00,19.11,19.11,18.97,18.98,2223600.0,15.8043,15.8043,15.6886,15.6968,2223600.0
2010-05-03 09:30:00,19.0,19.35,19.0,19.34,442800.0,15.7134,16.0028,15.7134,15.9946,442800.0
2010-05-03 10:00:00,19.35,19.41,19.31,19.35,366800.0,16.0028,16.0525,15.9698,16.0028,366800.0
2010-05-03 10:30:00,19.35,19.4,19.28,19.34,464400.0,16.0028,16.0442,15.9449,15.9946,464400.0
2010-05-03 11:00:00,19.34,19.42,19.3,19.42,305600.0,15.9946,16.0607,15.9615,16.0607,305600.0
2010-05-03 11:30:00,19.42,19.47,19.4,19.44,267200.0,16.0607,16.1021,16.0442,16.0773,267200.0
2010-05-03 12:00:00,19.44,19.49,19.39,19.49,347200.0,16.0773,16.1186,16.0359,16.1186,347200.0
2010-05-03 12:30:00,19.49,19.57,19.49,19.57,439200.0,16.1186,16.1848,16.1186,16.1848,439200.0
2010-05-03 13:00:00,19.58,19.58,19.52,19.54,566800.0,16.193,16.193,16.1434,16.16,566800.0
2010-05-03 13:30:00,19.54,19.6,19.54,19.56,415200.0,16.16,16.2096,16.16,16.1765,415200.0
2010-05-03 14:00:00,19.56,19.56,19.48,19.5,579200.0,16.1765,16.1765,16.1103,16.1269,579200.0
2010-05-03 14:30:00,19.5,19.5,19.45,19.45,874000.0,16.1269,16.1269,16.0855,16.0855,874000.0
2010-05-03 15:00:00,19.46,19.49,19.41,19.42,681200.0,16.0938,16.1186,16.0525,16.0607,681200.0
2010-05-03 15:30:00,19.42,19.47,19.4,19.43,1872000.0,16.0607,16.1021,16.0442,16.069,1872000.0
2010-05-04 09:30:00,19.5,19.64,19.35,19.45,2407600.0,16.1269,16.2427,16.0028,16.0855,2407600.0
2010-05-04 10:00:00,19.46,19.49,19.43,19.47,1269200.0,16.0938,16.1186,16.069,16.1021,1269200.0
2010-05-04 10:30:00,19.46,19.46,19.32,19.32,1180800.0,16.0938,16.0938,15.978,15.978,1180800.0
2010-05-04 11:00:00,19.32,19.4,19.28,19.36,891600.0,15.978,16.0442,15.9449,16.0111,891600.0
2010-05-04 11:30:00,19.36,19.43,19.35,19.4,647200.0,16.0111,16.069,16.0028,16.0442,647200.0
2010-05-04 12:00:00,19.4,19.42,19.31,19.33,684400.0,16.0442,16.0607,15.9698,15.9863,684400.0
2010-05-04 12:30:00,19.33,19.44,19.3,19.44,924400.0,15.9863,16.0773,15.9615,16.0773,924400.0
2010-05-04 13:00:00,19.44,19.44,19.36,19.39,524400.0,16.0773,16.0773,16.0111,16.0359,524400.0
2010-05-04 13:30:00,19.39,19.43,19.36,19.41,594400.0,16.0359,16.069,16.0111,16.0525,594400.0
2010-05-04 14:00:00,19.4,19.41,19.35,19.36,435600.0,16.0442,16.0525,16.0028,16.0111,435600.0
2010-05-04 14:30:00,19.36,19.39,19.33,19.34,598000.0,16.0111,16.0359,15.9863,15.9946,598000.0
2010-05-04 15:00:00,19.34,19.4,19.32,19.34,1020000.0,15.9946,16.0442,15.978,15.9946,1020000.0
2010-05-04 15:30:00,19.34,19.39,19.28,19.36,2360000.0,15.9946,16.0359,15.9449,16.0111,2360000.0
2010-05-05 09:30:00,19.22,19.33,18.85,18.99,2084800.0,15.8953,15.9863,15.5893,15.7051,2084800.0
2010-05-05 10:00:00,18.97,19.07,18.93,18.93,1302000.0,15.6886,15.7713,15.6555,15.6555,1302000.0
2010-05-05 10:30:00,18.93,19.03,18.88,19.03,868400.0,15.6555,15.7382,15.6141,15.7382,868400.0
2010-05-05 11:00:00,19.03,19.15,18.99,19.13,981600.0,15.7382,15.8374,15.7051,15.8209,981600.0
2010-05-05 11:30:00,19.13,19.3,19.08,19.29,754400.0,15.8209,15.9615,15.7795,15.9532,754400.0
2010-05-05 12:00:00,19.29,19.3,19.14,19.15,723600.0,15.9532,15.9615,15.8292,15.8374,723600.0
2010-05-05 12:30:00,19.14,19.16,19.04,19.1,453200.0,15.8292,15.8457,15.7465,15.7961,453200.0
2010-05-05 13:00:00,19.1,19.1,19.0,19.0,329200.0,15.7961,15.7961,15.7134,15.7134,329200.0
2010-05-05 13:30:00,19.0,19.07,18.97,19.02,465200.0,15.7134,15.7713,15.6886,15.7299,465200.0
2010-05-05 14:00:00,19.02,19.04,18.96,19.0,556000.0,15.7299,15.7465,15.6803,15.7134,556000.0
2010-05-05 14:30:00,19.0,19.01,18.89,18.99,965200.0,15.7134,15.7216,15.6224,15.7051,965200.0
2010-05-05 15:00:00,18.98,19.0,18.78,18.78,1913200.0,15.6968,15.7134,15.5314,15.5314,1913200.0
2010-05-05 15:30:00,18.79,18.83,18.68,18.8,5189200.0,15.5397,15.5728,15.4487,15.548,5189200.0
2010-05-06 09:30:00,18.69,18.97,18.64,18.89,1317200.0,15.457,15.6886,15.4156,15.6224,1317200.0
2010-05-06 10:00:00,18.89,19.0,18.85,18.89,968000.0,15.6224,15.7134,15.5893,15.6224,968000.0
2010-05-06 10:30:00,18.89,18.94,18.79,18.79,1110400.0,15.6224,15.6638,15.5397,15.5397,1110400.0
2010-05-06 11:00:00,18.79,18.8,18.61,18.74,1260800.0,15.5397,15.548,15.3908,15.4983,1260800.0
2010-05-06 11:30:00,18.73,18.75,18.66,18.74,552800.0,15.4901,15.5066,15.4322,15.4983,552800.0
2010-05-06 12:00:00,18.74,18.82,18.73,18.76,843600.0,15.4983,15.5645,15.4901,15.5149,843600.0
2010-05-06 12:30:00,18.76,18.82,18.61,18.71,755600.0,15.5149,15.5645,15.3908,15.4735,755600.0
2010-05-06 13:00:00,18.71,18.73,18.5,18.55,1133600.0,15.4735,15.4901,15.2999,15.3412,1133600.0
2010-05-06 13:30:00,18.55,18.56,18.36,18.36,1883200.0,15.3412,15.3495,15.1841,15.1841,1883200.0
2010-05-06 14:00:00,18.36,18.41,18.04,18.07,3131600.0,15.1841,15.2254,14.9194,14.9442,3131600.0
2010-05-06 14:30:00,18.07,18.16,16.75,18.03,3583200.0,14.9442,15.0187,13.8526,14.9112,3583200.0
2010-05-06 15:00:00,18.0,18.03,17.75,17.93,3154400.0,14.8864,14.9112,14.6796,14.8285,3154400.0
2010-05-06 15:30:00,17.94,18.18,17.91,18.07,5513200.0,14.8367,15.0352,14.8119,14.9442,5513200.0
2010-05-07 09:30:00,17.84,18.11,17.55,17.92,2010000.0,14.754,14.9773,14.5142,14.8202,2010000.0
2010-05-07 10:00:00,17.92,17.98,17.45,17.54,2034000.0,14.8202,14.8698,14.4315,14.5059,2034000.0
2010-05-07 10:30:00,17.56,17.77,17.5,17.66,1866800.0,14.5225,14.6961,14.4728,14.6052,1866800.0
2010-05-07 11:00:00,17.67,17.79,17.58,17.63,2838400.0,14.6134,14.7127,14.539,14.5804,2838400.0
2010-05-07 11:30:00,17.63,17.87,17.53,17.8,1317600.0,14.5804,14.7788,14.4977,14.721,1317600.0
2010-05-07 12:00:00,17.8,17.98,17.72,17.81,873200.0,14.721,14.8698,14.6548,14.7292,873200.0
2010-05-07 12:30:00,17.81,17.86,17.72,17.82,927600.0,14.7292,14.7706,14.6548,14.7375,927600.0
2010-05-07 13:00:00,17.82,17.85,17.68,17.72,1019600.0,14.7375,14.7623,14.6217,14.6548,1019600.0
2010-05-07 13:30:00,17.72,17.91,17.71,17.79,708800.0,14.6548,14.8119,14.6465,14.7127,708800.0
2010-05-07 14:00:00,17.8,17.83,17.64,17.65,1315600.0,14.721,14.7458,14.5886,14.5969,1315600.0
2010-05-07 14:30:00,17.65,17.75,17.64,17.73,1000000.0,14.5969,14.6796,14.5886,14.6631,1000000.0
2010-05-07 15:00:00,17.73,17.74,17.6,17.68,1551200.0,14.6631,14.6713,14.5555,14.6217,1551200.0
2010-05-07 15:30:00,17.68,17.72,17.58,17.64,3106000.0,14.6217,14.6548,14.539,14.5886,3106000.0
2010-05-10 09:30:00,18.47,18.7,18.43,18.64,3664000.0,15.2751,15.4653,15.242,15.4156,3664000.0
2010-05-10 10:00:00,18.63,18.74,18.59,18.64,1441200.0,15.4074,15.4983,15.3743,15.4156,1441200.0
2010-05-10 10:30:00,18.64,18.7,18.59,18.65,1091600.0,15.4156,15.4653,15.3743,15.4239,1091600.0
2010-05-10 11:00:00,18.66,18.74,18.65,18.74,1137600.0,15.4322,15.4983,15.4239,15.4983,1137600.0
2010-05-10 11:30:00,18.74,18.87,18.69,18.83,1315200.0,15.4983,15.6059,15.457,15.5728,1315200.0
2010-05-10 12:00:00,18.83,18.84,18.75,18.75,678000.0,15.5728,15.5811,15.5066,15.5066,678000.0
2010-05-10 12:30:00,18.75,18.79,18.74,18.74,506400.0,15.5066,15.5397,15.4983,15.4983,506400.0
2010-05-10 13:00:00,18.74,18.85,18.74,18.81,1883600.0,15.4983,15.5893,15.4983,15.5562,1883600.0
2010-05-10 13:30:00,18.81,18.88,18.78,18.82,1254000.0,15.5562,15.6141,15.5314,15.5645,1254000.0
2010-05-10 14:00:00,18.81,18.88,18.79,18.87,1542000.0,15.5562,15.6141,15.5397,15.6059,1542000.0
2010-05-10 14:30:00,18.87,19.06,18.87,19.05,2176000.0,15.6059,15.763,15.6059,15.7547,2176000.0
2010-05-10 15:00:00,19.04,19.08,19.01,19.05,2584400.0,15.7465,15.7795,15.7216,15.7547,2584400.0
2010-05-10 15:30:00,19.05,19.19,19.02,19.17,5418800.0,15.7547,15.8705,15.7299,15.854,5418800.0
2010-05-11 09:30:00,18.95,19.14,18.94,19.05,889200.0,15.672,15.8292,15.6638,15.7547,889200.0
2010-05-11 10:00:00,19.05,19.11,19.0,19.07,574800.0,15.7547,15.8043,15.7134,15.7713,574800.0
2010-05-11 10:30:00,19.07,19.11,19.03,19.06,643200.0,15.7713,15.8043,15.7382,15.763,643200.0
2010-05-11 11:00:00,19.05,19.16,19.05,19.15,1020400.0,15.7547,15.8457,15.7547,15.8374,1020400.0
2010-05-11 11:30:00,19.15,19.24,19.13,19.2,994000.0,15.8374,15.9119,15.8209,15.8788,994000.0
2010-05-11 12:00:00,19.2,19.27,19.16,19.19,838400.0,15.8788,15.9367,15.8457,15.8705,838400.0
2010-05-11 12:30:00,19.18,19.24,19.16,19.23,534400.0,15.8622,15.9119,15.8457,15.9036,534400.0
2010-05-11 13:00:00,19.23,19.24,19.13,19.13,713600.0,15.9036,15.9119,15.8209,15.8209,713600.0
2010-05-11 13:30:00,19.13,19.25,19.13,19.21,719200.0,15.8209,15.9201,15.8209,15.887,719200.0
2010-05-11 14:00:00,19.21,19.23,19.12,19.16,743600.0,15.887,15.9036,15.8126,15.8457,743600.0
2010-05-11 14:30:00,19.15,19.17,19.11,19.15,1438000.0,15.8374,15.854,15.8043,15.8374,1438000.0
2010-05-11 15:00:00,19.15,19.18,19.09,19.17,1914800.0,15.8374,15.8622,15.7878,15.854,1914800.0
2010-05-11 15:30:00,19.17,19.21,19.1,19.11,2078800.0,15.854,15.887,15.7961,15.8043,2078800.0
2010-05-12 09:30:00,19.18,19.22,19.0,19.02,893600.0,15.8622,15.8953,15.7134,15.7299,893600.0
2010-05-12 10:00:00,19.02,19.17,19.0,19.15,746400.0,15.7299,15.854,15.7134,15.8374,746400.0
2010-05-12 10:30:00,19.15,19.24,19.12,19.23,694800.0,15.8374,15.9119,15.8126,15.9036,694800.0
2010-05-12 11:00:00,19.22,19.27,19.15,19.15,622000.0,15.8953,15.9367,15.8374,15.8374,622000.0
2010-05-12 11:30:00,19.15,19.26,19.14,19.24,491200.0,15.8374,15.9284,15.8292,15.9119,491200.0
2010-05-12 12:00:00,19.24,19.34,19.22,19.33,587200.0,15.9119,15.9946,15.8953,15.9863,587200.0
2010-05-12 12:30:00,19.33,19.37,19.29,19.37,326000.0,15.9863,16.0194,15.9532,16.0194,326000.0
2010-05-12 13:00:00,19.36,19.4,19.35,19.36,464400.0,16.0111,16.0442,16.0028,16.0111,464400.0
2010-05-12 13:30:00,19.36,19.39,19.3,19.33,533600.0,16.0111,16.0359,15.9615,15.9863,533600.0
2010-05-12 14:00:00,19.33,19.38,19.32,19.38,713600.0,15.9863,16.0276,15.978,16.0276,713600.0
2010-05-12 14:30:00,19.38,19.42,19.37,19.4,453600.0,16.0276,16.0607,16.0194,16.0442,453600.0
2010-05-12 15:00:00,19.41,19.45,19.39,19.43,923200.0,16.0525,16.0855,16.0359,16.069,923200.0
2010-05-12 15:30:00,19.43,19.5,19.4,19.46,2132000.0,16.069,16.1269,16.0442,16.0938,2132000.0
2010-05-13 09:30:00,19.41,19.5,19.41,19.43,740000.0,16.0525,16.1269,16.0525,16.069,740000.0
2010-05-13 10:00:00,19.43,19.44,19.29,19.33,1290800.0,16.069,16.0773,15.9532,15.9863,1290800.0
2010-05-13 10:30:00,19.33,19.36,19.24,19.24,777200.0,15.9863,16.0111,15.9119,15.9119,777200.0
2010-05-13 11:00:00,19.24,19.24,19.14,19.17,1226000.0,15.9119,15.9119,15.8292,15.854,1226000.0
2010-05-13 11:30:00,19.16,19.18,19.08,19.11,906800.0,15.8457,15.8622,15.7795,15.8043,906800.0
2010-05-13 12:00:00,19.11,19.18,19.11,19.15,546400.0,15.8043,15.8622,15.8043,15.8374,546400.0
2010-05-13 12:30:00,19.15,19.46,19.1,19.1,729200.0,15.8374,16.0938,15.7961,15.7961,729200.0
2010-05-13 13:00:00,19.1,19.16,19.05,19.13,809600.0,15.7961,15.8457,15.7547,15.8209,809600.0
2010-05-13 13:30:00,19.13,19.19,19.1,19.11,664400.0,15.8209,15.8705,15.7961,15.8043,664400.0
2010-05-13 14:00:00,19.11,19.15,19.07,19.08,683200.0,15.8043,15.8374,15.7713,15.7795,683200.0
2010-05-13 14:30:00,19.08,19.11,18.98,19.0,1091600.0,15.7795,15.8043,15.6968,15.7134,1091600.0
2010-05-13 15:00:00,19.0,19.06,18.91,18.93,1338000.0,15.7134,15.763,15.6389,15.6555,1338000.0
2010-05-13 15:30:00,18.93,18.99,18.84,18.88,5503600.0,15.6555,15.7051,15.5811,15.6141,5503600.0
2010-05-14 09:30:00,18.66,18.75,18.46,18.5,1276400.0,15.4322,15.5066,15.2668,15.2999,1276400.0
2010-05-14 10:00:00,18.5,18.68,18.45,18.57,1135200.0,15.2999,15.4487,15.2585,15.3578,1135200.0
2010-05-14 10:30:00,18.56,18.69,18.5,18.65,679200.0,15.3495,15.457,15.2999,15.4239,679200.0
2010-05-14 11:00:00,18.66,18.66,18.46,18.46,632800.0,15.4322,15.4322,15.2668,15.2668,632800.0
2010-05-14 11:30:00,18.46,18.55,18.46,18.5,559200.0,15.2668,15.3412,15.2668,15.2999,559200.0
2010-05-14 12:00:00,18.49,18.54,18.38,18.46,827600.0,15.2916,15.3329,15.2006,15.2668,827600.0
2010-05-14 12:30:00,18.47,18.55,18.44,18.5,492400.0,15.2751,15.3412,15.2502,15.2999,492400.0
2010-05-14 13:00:00,18.5,18.55,18.4,18.4,822800.0,15.2999,15.3412,15.2172,15.2172,822800.0
2010-05-14 13:30:00,18.4,18.46,18.34,18.41,829600.0,15.2172,15.2668,15.1675,15.2254,829600.0
2010-05-14 14:00:00,18.4,18.48,18.34,18.38,768800.0,15.2172,15.2833,15.1675,15.2006,768800.0
2010-05-14 14:30:00,18.39,18.44,18.34,18.35,719200.0,15.2089,15.2502,15.1675,15.1758,719200.0
2010-05-14 15:00:00,18.36,18.38,18.3,18.34,1324800.0,15.1841,15.2006,15.1345,15.1675,1324800.0
2010-05-14 15:30:00,18.35,18.5,18.33,18.45,4371200.0,15.1758,15.2999,15.1593,15.2585,4371200.0
2010-05-17 09:30:00,18.43,18.46,18.36,18.42,1071600.0,15.242,15.2668,15.1841,15.2337,1071600.0
2010-05-17 10:00:00,18.41,18.46,18.29,18.37,724800.0,15.2254,15.2668,15.1262,15.1924,724800.0
2010-05-17 10:30:00,18.37,18.39,18.25,18.26,1136800.0,15.1924,15.2089,15.0931,15.1014,1136800.0
2010-05-17 11:00:00,18.26,18.27,18.11,18.17,1214400.0,15.1014,15.1096,14.9773,15.0269,1214400.0
2010-05-17 11:30:00,18.17,18.29,18.16,18.18,775600.0,15.0269,15.1262,15.0187,15.0352,775600.0
2010-05-17 12:00:00,18.17,18.17,18.01,18.07,1279200.0,15.0269,15.0269,14.8946,14.9442,1279200.0
2010-05-17 12:30:00,18.07,18.14,18.06,18.07,1104000.0,14.9442,15.0021,14.936,14.9442,1104000.0
2010-05-17 13:00:00,18.08,18.23,18.07,18.23,888000.0,14.9525,15.0766,14.9442,15.0766,888000.0
2010-05-17 13:30:00,18.23,18.25,18.13,18.2,462800.0,15.0766,15.0931,14.9939,15.0518,462800.0
2010-05-17 14:00:00,18.19,18.24,18.17,18.2,546000.0,15.0435,15.0848,15.0269,15.0518,546000.0
2010-05-17 14:30:00,18.2,18.28,18.17,18.27,1140800.0,15.0518,15.1179,15.0269,15.1096,1140800.0
2010-05-17 15:00:00,18.27,18.35,18.25,18.28,1167600.0,15.1096,15.1758,15.0931,15.1179,1167600.0
2010-05-17 15:30:00,18.27,18.46,18.27,18.41,2754000.0,15.1096,15.2668,15.1096,15.2254,2754000.0
2010-05-18 09:30:00,18.54,18.74,18.5,18.69,618000.0,15.3329,15.4983,15.2999,15.457,618000.0
2010-05-18 10:00:00,18.69,18.75,18.58,18.59,1193600.0,15.457,15.5066,15.366,15.3743,1193600.0
2010-05-18 10:30:00,18.58,18.6,18.4,18.5,876400.0,15.366,15.3826,15.2172,15.2999,876400.0
2010-05-18 11:00:00,18.5,18.57,18.48,18.57,303200.0,15.2999,15.3578,15.2833,15.3578,303200.0
2010-05-18 11:30:00,18.57,18.58,18.45,18.49,484800.0,15.3578,15.366,15.2585,15.2916,484800.0
2010-05-18 12:00:00,18.49,18.51,18.4,18.5,409600.0,15.2916,15.3081,15.2172,15.2999,409600.0
2010-05-18 12:30:00,18.5,18.57,18.46,18.46,294800.0,15.2999,15.3578,15.2668,15.2668,294800.0
2010-05-18 13:00:00,18.46,18.46,18.35,18.45,660800.0,15.2668,15.2668,15.1758,15.2585,660800.0
2010-05-18 13:30:00,18.44,18.48,18.36,18.39,664400.0,15.2502,15.2833,15.1841,15.2089,664400.0
2010-05-18 14:00:00,18.39,18.47,18.35,18.4,854400.0,15.2089,15.2751,15.1758,15.2172,854400.0
2010-05-18 14:30:00,18.4,18.4,18.22,18.24,1310400.0,15.2172,15.2172,15.0683,15.0848,1310400.0
2010-05-18 15:00:00,18.24,18.38,18.18,18.25,1135600.0,15.0848,15.2006,15.0352,15.0931,1135600.0
2010-05-18 15:30:00,18.25,18.32,18.22,18.25,3199600.0,15.0931,15.151,15.0683,15.0931,3199600.0
2010-05-19 09:30:00,18.14,18.18,18.01,18.02,1386400.0,15.0021,15.0352,14.8946,14.9029,1386400.0
2010-05-19 10:00:00,18.02,18.05,17.82,17.89,1530800.0,14.9029,14.9277,14.7375,14.7954,1530800.0
2010-05-19 10:30:00,17.9,18.0,17.87,17.94,974400.0,14.8037,14.8864,14.7788,14.8367,974400.0
2010-05-19 11:00:00,17.94,17.97,17.82,17.86,896400.0,14.8367,14.8615,14.7375,14.7706,896400.0
2010-05-19 11:30:00,17.86,17.88,17.75,17.8,1579200.0,14.7706,14.7871,14.6796,14.721,1579200.0
2010-05-19 12:00:00,17.8,18.04,17.8,18.0,831200.0,14.721,14.9194,14.721,14.8864,831200.0
2010-05-19 12:30:00,18.0,18.0,17.85,17.98,650800.0,14.8864,14.8864,14.7623,14.8698,650800.0
2010-05-19 13:00:00,17.98,18.1,17.94,18.06,838000.0,14.8698,14.9691,14.8367,14.936,838000.0
2010-05-19 13:30:00,18.05,18.11,18.01,18.08,786400.0,14.9277,14.9773,14.8946,14.9525,786400.0
2010-05-19 14:00:00,18.07,18.13,18.0,18.06,446800.0,14.9442,14.9939,14.8864,14.936,446800.0
2010-05-19 14:30:00,18.06,18.15,18.02,18.06,754400.0,14.936,15.0104,14.9029,14.936,754400.0
2010-05-19 15:00:00,18.06,18.11,18.0,18.11,1241600.0,14.936,14.9773,14.8864,14.9773,1241600.0
2010-05-19 15:30:00,18.11,18.18,18.06,18.07,3596400.0,14.9773,15.0352,14.936,14.9442,3596400.0
2010-05-20 09:30:00,17.63,17.81,17.56,17.71,976800.0,14.5804,14.7292,14.5225,14.6465,976800.0
2010-05-20 10:00:00,17.71,17.79,17.42,17.5,1427600.0,14.6465,14.7127,14.4067,14.4728,1427600.0
2010-05-20 10:30:00,17.5,17.58,17.46,17.52,776000.0,14.4728,14.539,14.4398,14.4894,776000.0
2010-05-20 11:00:00,17.52,17.61,17.5,17.58,798000.0,14.4894,14.5638,14.4728,14.539,798000.0
2010-05-20 11:30:00,17.58,17.63,17.53,17.55,850000.0,14.539,14.5804,14.4977,14.5142,850000.0
2010-05-20 12:00:00,17.55,17.63,17.5,17.54,599600.0,14.5142,14.5804,14.4728,14.5059,599600.0
2010-05-20 12:30:00,17.54,17.55,17.39,17.4,864800.0,14.5059,14.5142,14.3819,14.3901,864800.0
2010-05-20 13:00:00,17.4,17.61,17.39,17.57,950400.0,14.3901,14.5638,14.3819,14.5307,950400.0
2010-05-20 13:30:00,17.57,17.71,17.57,17.67,1546800.0,14.5307,14.6465,14.5307,14.6134,1546800.0
2010-05-20 14:00:00,17.66,17.78,17.54,17.7,973200.0,14.6052,14.7044,14.5059,14.6382,973200.0
2010-05-20 14:30:00,17.7,17.9,17.67,17.75,1154400.0,14.6382,14.8037,14.6134,14.6796,1154400.0
2010-05-20 15:00:00,17.76,17.83,17.7,17.77,1474400.0,14.6879,14.7458,14.6382,14.6961,1474400.0
2010-05-20 15:30:00,17.77,17.81,17.54,17.54,5041600.0,14.6961,14.7292,14.5059,14.5059,5041600.0
2010-05-21 09:30:00,17.29,17.66,17.04,17.58,3190800.0,14.2992,14.6052,14.0924,14.539,3190800.0
2010-05-21 10:00:00,17.57,17.72,17.5,17.51,1110000.0,14.5307,14.6548,14.4728,14.4811,1110000.0
2010-05-21 10:30:00,17.52,17.66,17.5,17.6,686000.0,14.4894,14.6052,14.4728,14.5555,686000.0
2010-05-21 11:00:00,17.61,17.77,17.61,17.73,514400.0,14.5638,14.6961,14.5638,14.6631,514400.0
2010-05-21 11:30:00,17.73,17.95,17.71,17.87,1026800.0,14.6631,14.845,14.6465,14.7788,1026800.0
2010-05-21 12:00:00,17.87,17.87,17.73,17.8,633600.0,14.7788,14.7788,14.6631,14.721,633600.0
2010-05-21 12:30:00,17.8,17.82,17.68,17.69,462000.0,14.721,14.7375,14.6217,14.63,462000.0
2010-05-21 13:00:00,17.69,17.79,17.63,17.74,873200.0,14.63,14.7127,14.5804,14.6713,873200.0
2010-05-21 13:30:00,17.74,17.8,17.67,17.75,1114000.0,14.6713,14.721,14.6134,14.6796,1114000.0
2010-05-21 14:00:00,17.75,17.78,17.7,17.75,956800.0,14.6796,14.7044,14.6382,14.6796,956800.0
2010-05-21 14:30:00,17.75,17.78,17.66,17.74,1187200.0,14.6796,14.7044,14.6052,14.6713,1187200.0
2010-05-21 15:00:00,17.73,17.76,17.62,17.68,1520400.0,14.6631,14.6879,14.5721,14.6217,1520400.0
2010-05-21 15:30:00,17.69,17.84,17.62,17.84,3134800.0,14.63,14.754,14.5721,14.754,3134800.0
2010-05-24 09:30:00,17.79,17.86,17.68,17.79,974800.0,14.7127,14.7706,14.6217,14.7127,974800.0
2010-05-24 10:00:00,17.79,17.85,17.7,17.83,548400.0,14.7127,14.7623,14.6382,14.7458,548400.0
2010-05-24 10:30:00,17.82,17.89,17.78,17.79,428000.0,14.7375,14.7954,14.7044,14.7127,428000.0
2010-05-24 11:00:00,17.79,17.8,17.74,17.76,414000.0,14.7127,14.721,14.6713,14.6879,414000.0
2010-05-24 11:30:00,17.78,17.9,17.75,17.88,457200.0,14.7044,14.8037,14.6796,14.7871,457200.0
2010-05-24 12:00:00,17.88,17.95,17.86,17.93,569600.0,14.7871,14.845,14.7706,14.8285,569600.0
2010-05-24 12:30:00,17.93,17.98,17.89,17.94,627200.0,14.8285,14.8698,14.7954,14.8367,627200.0
2010-05-24 13:00:00,17.95,17.97,17.9,17.93,598000.0,14.845,14.8615,14.8037,14.8285,598000.0
2010-05-24 13:30:00,17.93,17.95,17.87,17.87,842400.0,14.8285,14.845,14.7788,14.7788,842400.0
2010-05-24 14:00:00,17.87,17.94,17.86,17.93,654400.0,14.7788,14.8367,14.7706,14.8285,654400.0
2010-05-24 14:30:00,17.93,17.94,17.89,17.91,1070000.0,14.8285,14.8367,14.7954,14.8119,1070000.0
2010-05-24 15:00:00,17.9,17.95,17.85,17.95,1212000.0,14.8037,14.845,14.7623,14.845,1212000.0
2010-05-24 15:30:00,17.95,17.97,17.8,17.83,2974400.0,14.845,14.8615,14.721,14.7458,2974400.0
2010-05-25 09:30:00,17.52,17.58,17.32,17.55,1371200.0,14.4894,14.539,14.324,14.5142,1371200.0
2010-05-25 10:00:00,17.55,17.9,17.55,17.79,2110000.0,14.5142,14.8037,14.5142,14.7127,2110000.0
2010-05-25 10:30:00,17.79,17.81,17.63,17.66,1225600.0,14.7127,14.7292,14.5804,14.6052,1225600.0
2010-05-25 11:00:00,17.66,17.7,17.62,17.67,791200.0,14.6052,14.6382,14.5721,14.6134,791200.0
2010-05-25 11:30:00,17.67,17.83,17.65,17.81,731200.0,14.6134,14.7458,14.5969,14.7292,731200.0
2010-05-25 12:00:00,17.8,17.87,17.75,17.77,703600.0,14.721,14.7788,14.6796,14.6961,703600.0
2010-05-25 12:30:00,17.77,17.84,17.76,17.84,1008000.0,14.6961,14.754,14.6879,14.754,1008000.0
2010-05-25 13:00:00,17.84,17.9,17.79,17.87,1210000.0,14.754,14.8037,14.7127,14.7788,1210000.0
2010-05-25 13:30:00,17.87,17.95,17.84,17.93,1344400.0,14.7788,14.845,14.754,14.8285,1344400.0
2010-05-25 14:00:00,17.92,18.06,17.9,18.03,1360800.0,14.8202,14.936,14.8037,14.9112,1360800.0
2010-05-25 14:30:00,18.02,18.15,17.98,18.1,1834800.0,14.9029,15.0104,14.8698,14.9691,1834800.0
2010-05-25 15:00:00,18.1,18.19,18.05,18.18,2363600.0,14.9691,15.0435,14.9277,15.0352,2363600.0
2010-05-25 15:30:00,18.18,18.25,18.16,18.24,3919600.0,15.0352,15.0931,15.0187,15.0848,3919600.0
2010-05-26 09:30:00,18.38,18.41,18.14,18.22,1388000.0,15.2006,15.2254,15.0021,15.0683,1388000.0
2010-05-26 10:00:00,18.24,18.28,18.2,18.23,914000.0,15.0848,15.1179,15.0518,15.0766,914000.0
2010-05-26 10:30:00,18.22,18.25,18.14,18.18,942400.0,15.0683,15.0931,15.0021,15.0352,942400.0
2010-05-26 11:00:00,18.18,18.24,18.13,18.13,723600.0,15.0352,15.0848,14.9939,14.9939,723600.0
2010-05-26 11:30:00,18.13,18.23,18.12,18.22,1119600.0,14.9939,15.0766,14.9856,15.0683,1119600.0
2010-05-26 12:00:00,18.22,18.25,18.17,18.18,448000.0,15.0683,15.0931,15.0269,15.0352,448000.0
2010-05-26 12:30:00,18.18,18.23,18.14,18.21,394400.0,15.0352,15.0766,15.0021,15.06,394400.0
2010-05-26 13:00:00,18.22,18.26,18.2,18.22,526800.0,15.0683,15.1014,15.0518,15.0683,526800.0
2010-05-26 13:30:00,18.22,18.31,18.21,18.26,508800.0,15.0683,15.1427,15.06,15.1014,508800.0
2010-05-26 14:00:00,18.25,18.27,18.18,18.21,643600.0,15.0931,15.1096,15.0352,15.06,643600.0
2010-05-26 14:30:00,18.21,18.22,18.11,18.2,1204000.0,15.06,15.0683,14.9773,15.0518,1204000.0
2010-05-26 15:00:00,18.2,18.26,17.98,18.03,1500800.0,15.0518,15.1014,14.8698,14.9112,1500800.0
2010-05-26 15:30:00,18.03,18.19,18.02,18.11,5032000.0,14.9112,15.0435,14.9029,14.9773,5032000.0
2010-05-27 09:30:00,18.32,18.43,18.25,18.34,762400.0,15.151,15.242,15.0931,15.1675,762400.0
2010-05-27 10:00:00,18.33,18.38,18.25,18.36,628000.0,15.1593,15.2006,15.0931,15.1841,628000.0
2010-05-27 10:30:00,18.36,18.37,18.29,18.3,1014000.0,15.1841,15.1924,15.1262,15.1345,1014000.0
2010-05-27 11:00:00,18.3,18.34,18.21,18.25,1186000.0,15.1345,15.1675,15.06,15.0931,1186000.0
2010-05-27 11:30:00,18.25,18.29,18.19,18.28,724000.0,15.0931,15.1262,15.0435,15.1179,724000.0
2010-05-27 12:00:00,18.28,18.36,18.27,18.33,631600.0,15.1179,15.1841,15.1096,15.1593,631600.0
2010-05-27 12:30:00,18.33,18.34,18.27,18.31,593600.0,15.1593,15.1675,15.1096,15.1427,593600.0
2010-05-27 13:00:00,18.31,18.42,18.29,18.38,987200.0,15.1427,15.2337,15.1262,15.2006,987200.0
2010-05-27 13:30:00,18.38,18.42,18.36,18.39,452000.0,15.2006,15.2337,15.1841,15.2089,452000.0
2010-05-27 14:00:00,18.4,18.48,18.38,18.42,761200.0,15.2172,15.2833,15.2006,15.2337,761200.0
2010-05-27 14:30:00,18.42,18.46,18.4,18.42,584400.0,15.2337,15.2668,15.2172,15.2337,584400.0
2010-05-27 15:00:00,18.42,18.43,18.34,18.36,1533200.0,15.2337,15.242,15.1675,15.1841,1533200.0
2010-05-27 15:30:00,18.36,18.49,18.36,18.47,4315200.0,15.1841,15.2916,15.1841,15.2751,4315200.0
2010-05-28 09:30:00,18.41,18.47,18.28,18.34,920000.0,15.2254,15.2751,15.1179,15.1675,920000.0
2010-05-28 10:00:00,18.36,18.43,18.28,18.29,706400.0,15.1841,15.242,15.1179,15.1262,706400.0
2010-05-28 10:30:00,18.28,18.33,18.19,18.21,832800.0,15.1179,15.1593,15.0435,15.06,832800.0
2010-05-28 11:00:00,18.22,18.25,18.05,18.07,1462400.0,15.0683,15.0931,14.9277,14.9442,1462400.0
2010-05-28 11:30:00,18.07,18.17,18.03,18.12,837200.0,14.9442,15.0269,14.9112,14.9856,837200.0
2010-05-28 12:00:00,18.12,18.25,18.11,18.22,1354000.0,14.9856,15.0931,14.9773,15.0683,1354000.0
2010-05-28 12:30:00,18.22,18.23,18.01,18.1,1209200.0,15.0683,15.0766,14.8946,14.9691,1209200.0
2010-05-28 13:00:00,18.11,18.15,18.04,18.11,693200.0,14.9773,15.0104,14.9194,14.9773,693200.0
2010-05-28 13:30:00,18.11,18.12,18.01,18.04,722000.0,14.9773,14.9856,14.8946,14.9194,722000.0
2010-05-28 14:00:00,18.03,18.05,17.99,18.04,808400.0,14.9112,14.9277,14.8781,14.9194,808400.0
2010-05-28 14:30:00,18.04,18.22,18.02,18.19,811600.0,14.9194,15.0683,14.9029,15.0435,811600.0
2010-05-28 15:00:00,18.18,18.27,18.15,18.26,1336000.0,15.0352,15.1096,15.0104,15.1014,1336000.0
2010-05-28 15:30:00,18.26,18.29,18.07,18.08,2814000.0,15.1014,15.1262,14.9442,14.9525,2814000.0
2010-06-01 09:30:00,17.86,17.86,17.68,17.8,1276400.0,14.7706,14.7706,14.6217,14.721,1276400.0
2010-06-01 10:00:00,17.8,18.06,17.8,18.03,1129200.0,14.721,14.936,14.721,14.9112,1129200.0
2010-06-01 10:30:00,18.04,18.1,18.03,18.05,534000.0,14.9194,14.9691,14.9112,14.9277,534000.0
2010-06-01 11:00:00,18.05,18.08,18.0,18.04,423600.0,14.9277,14.9525,14.8864,14.9194,423600.0
2010-06-01 11:30:00,18.04,18.06,17.92,17.93,612400.0,14.9194,14.936,14.8202,14.8285,612400.0
2010-06-01 12:00:00,17.93,18.04,17.92,18.03,689200.0,14.8285,14.9194,14.8202,14.9112,689200.0
2010-06-01 12:30:00,18.02,18.07,17.97,17.97,771600.0,14.9029,14.9442,14.8615,14.8615,771600.0
2010-06-01 13:00:00,17.97,18.16,17.97,18.13,528800.0,14.8615,15.0187,14.8615,14.9939,528800.0
2010-06-01 13:30:00,18.13,18.14,18.07,18.07,638400.0,14.9939,15.0021,14.9442,14.9442,638400.0
2010-06-01 14:00:00,18.07,18.08,17.98,18.05,864000.0,14.9442,14.9525,14.8698,14.9277,864000.0
2010-06-01 14:30:00,18.05,18.1,17.98,18.02,812400.0,14.9277,14.9691,14.8698,14.9029,812400.0
2010-06-01 15:00:00,18.02,18.03,17.95,17.99,1622800.0,14.9029,14.9112,14.845,14.8781,1622800.0
2010-06-01 15:30:00,17.99,18.04,17.8,17.81,3159600.0,14.8781,14.9194,14.721,14.7292,3159600.0
2010-06-02 09:30:00,17.83,18.0,17.83,17.96,894000.0,14.7458,14.8864,14.7458,14.8533,894000.0
2010-06-02 10:00:00,17.95,18.04,17.95,17.96,830400.0,14.845,14.9194,14.845,14.8533,830400.0
2010-06-02 10:30:00,17.96,18.0,17.94,17.97,740400.0,14.8533,14.8864,14.8367,14.8615,740400.0
2010-06-02 11:00:00,17.97,18.06,17.96,18.02,605600.0,14.8615,14.936,14.8533,14.9029,605600.0
2010-06-02 11:30:00,18.02,18.07,18.0,18.06,1036000.0,14.9029,14.9442,14.8864,14.936,1036000.0
2010-06-02 12:00:00,18.06,18.1,18.05,18.07,389600.0,14.936,14.9691,14.9277,14.9442,389600.0
2010-06-02 12:30:00,18.07,18.17,18.06,18.11,804800.0,14.9442,15.0269,14.936,14.9773,804800.0
2010-06-02 13:00:00,18.11,18.12,18.04,18.05,647600.0,14.9773,14.9856,14.9194,14.9277,647600.0
2010-06-02 13:30:00,18.05,18.06,18.02,18.03,676800.0,14.9277,14.936,14.9029,14.9112,676800.0
2010-06-02 14:00:00,18.03,18.06,17.99,18.04,370000.0,14.9112,14.936,14.8781,14.9194,370000.0
2010-06-02 14:30:00,18.05,18.19,18.03,18.16,684800.0,14.9277,15.0435,14.9112,15.0187,684800.0
2010-06-02 15:00:00,18.16,18.21,18.15,18.17,1199600.0,15.0187,15.06,15.0104,15.0269,1199600.0
2010-06-02 15:30:00,18.17,18.27,18.14,18.26,2539200.0,15.0269,15.1096,15.0021,15.1014,2539200.0
2010-06-03 09:30:00,18.3,18.47,18.25,18.45,835200.0,15.19,15.3311,15.1485,15.3145,835200.0
2010-06-03 10:00:00,18.45,18.45,18.28,18.29,676800.0,15.3145,15.3145,15.1734,15.1817,676800.0
2010-06-03 10:30:00,18.29,18.39,18.28,18.36,635600.0,15.1817,15.2647,15.1734,15.2398,635600.0
2010-06-03 11:00:00,18.37,18.41,18.35,18.36,457600.0,15.2481,15.2813,15.2315,15.2398,457600.0
2010-06-03 11:30:00,18.36,18.38,18.35,18.37,662400.0,15.2398,15.2564,15.2315,15.2481,662400.0
2010-06-03 12:00:00,18.37,18.38,18.24,18.28,644400.0,15.2481,15.2564,15.1402,15.1734,644400.0
2010-06-03 12:30:00,18.28,18.34,18.26,18.32,444800.0,15.1734,15.2232,15.1568,15.2066,444800.0
2010-06-03 13:00:00,18.32,18.36,18.28,18.3,542400.0,15.2066,15.2398,15.1734,15.19,542400.0
2010-06-03 13:30:00,18.3,18.36,18.27,18.33,565600.0,15.19,15.2398,15.1651,15.2149,565600.0
2010-06-03 14:00:00,18.33,18.38,18.33,18.36,1452000.0,15.2149,15.2564,15.2149,15.2398,1452000.0
2010-06-03 14:30:00,18.36,18.43,18.36,18.4,634400.0,15.2398,15.2979,15.2398,15.273,634400.0
2010-06-03 15:00:00,18.4,18.43,18.36,18.42,887200.0,15.273,15.2979,15.2398,15.2896,887200.0
2010-06-03 15:30:00,18.43,18.45,18.36,18.41,2163200.0,15.2979,15.3145,15.2398,15.2813,2163200.0
2010-06-04 09:30:00,18.09,18.12,17.91,17.99,1178800.0,15.0156,15.0405,14.8662,14.9326,1178800.0
2010-06-04 10:00:00,17.98,18.05,17.95,17.95,959200.0,14.9243,14.9824,14.8994,14.8994,959200.0
2010-06-04 10:30:00,17.95,18.02,17.93,17.98,574800.0,14.8994,14.9575,14.8828,14.9243,574800.0
2010-06-04 11:00:00,17.97,18.0,17.82,17.84,647200.0,14.916,14.9409,14.7915,14.8081,647200.0
2010-06-04 11:30:00,17.84,17.88,17.82,17.83,580400.0,14.8081,14.8413,14.7915,14.7998,580400.0
2010-06-04 12:00:00,17.83,17.83,17.74,17.77,991200.0,14.7998,14.7998,14.7251,14.75,991200.0
2010-06-04 12:30:00,17.77,17.83,17.76,17.76,1061600.0,14.75,14.7998,14.7417,14.7417,1061600.0
2010-06-04 13:00:00,17.77,17.77,17.7,17.74,924800.0,14.75,14.75,14.6919,14.7251,924800.0
2010-06-04 13:30:00,17.74,17.77,17.68,17.69,753600.0,14.7251,14.75,14.6753,14.6836,753600.0
2010-06-04 14:00:00,17.69,17.74,17.64,17.66,961600.0,14.6836,14.7251,14.6421,14.6587,961600.0
2010-06-04 14:30:00,17.66,17.69,17.54,17.59,1111200.0,14.6587,14.6836,14.5591,14.6006,1111200.0
2010-06-04 15:00:00,17.59,17.72,17.58,17.68,1858000.0,14.6006,14.7085,14.5923,14.6753,1858000.0
2010-06-04 15:30:00,17.68,17.74,17.62,17.71,2964800.0,14.6753,14.7251,14.6255,14.7002,2964800.0
2010-06-07 09:30:00,17.64,17.67,17.44,17.57,1072000.0,14.6421,14.667,14.4761,14.584,1072000.0
2010-06-07 10:00:00,17.57,17.75,17.56,17.71,540000.0,14.584,14.7334,14.5757,14.7002,540000.0
2010-06-07 10:30:00,17.7,17.71,17.49,17.5,887200.0,14.6919,14.7002,14.5176,14.5259,887200.0
2010-06-07 11:00:00,17.5,17.54,17.43,17.51,742800.0,14.5259,14.5591,14.4678,14.5342,742800.0
2010-06-07 11:30:00,17.51,17.58,17.51,17.55,632000.0,14.5342,14.5923,14.5342,14.5674,632000.0
2010-06-07 12:00:00,17.55,17.59,17.5,17.5,491600.0,14.5674,14.6006,14.5259,14.5259,491600.0
2010-06-07 12:30:00,17.5,17.61,17.5,17.6,276400.0,14.5259,14.6172,14.5259,14.6089,276400.0
2010-06-07 13:00:00,17.59,17.63,17.54,17.63,251200.0,14.6006,14.6338,14.5591,14.6338,251200.0
2010-06-07 13:30:00,17.63,17.64,17.5,17.55,369600.0,14.6338,14.6421,14.5259,14.5674,369600.0
2010-06-07 14:00:00,17.55,17.59,17.53,17.55,460000.0,14.5674,14.6006,14.5508,14.5674,460000.0
2010-06-07 14:30:00,17.55,17.57,17.46,17.5,656400.0,14.5674,14.584,14.4927,14.5259,656400.0
2010-06-07 15:00:00,17.5,17.55,17.4,17.4,1455600.0,14.5259,14.5674,14.4429,14.4429,1455600.0
2010-06-07 15:30:00,17.39,17.45,17.37,17.38,2432800.0,14.4346,14.4844,14.418,14.4263,2432800.0
2010-06-08 09:30:00,17.4,17.53,17.31,17.33,418000.0,14.4429,14.5508,14.3682,14.3848,418000.0
2010-06-08 10:00:00,17.34,17.4,17.23,17.31,499200.0,14.3931,14.4429,14.3018,14.3682,499200.0
2010-06-08 10:30:00,17.29,17.33,17.24,17.32,617600.0,14.3516,14.3848,14.3101,14.3765,617600.0
2010-06-08 11:00:00,17.32,17.36,17.2,17.31,1216400.0,14.3765,14.4097,14.2769,14.3682,1216400.0
2010-06-08 11:30:00,17.3,17.45,17.3,17.4,1360400.0,14.3599,14.4844,14.3599,14.4429,1360400.0
2010-06-08 12:00:00,17.41,17.43,17.16,17.41,1381600.0,14.4512,14.4678,14.2437,14.4512,1381600.0
2010-06-08 12:30:00,17.4,17.51,17.39,17.5,480000.0,14.4429,14.5342,14.4346,14.5259,480000.0
2010-06-08 13:00:00,17.49,17.52,17.38,17.42,296400.0,14.5176,14.5425,14.4263,14.4595,296400.0
2010-06-08 13:30:00,17.41,17.43,17.29,17.36,523600.0,14.4512,14.4678,14.3516,14.4097,523600.0
2010-06-08 14:00:00,17.36,17.47,17.3,17.43,462000.0,14.4097,14.501,14.3599,14.4678,462000.0
2010-06-08 14:30:00,17.43,17.52,17.41,17.42,506000.0,14.4678,14.5425,14.4512,14.4595,506000.0
2010-06-08 15:00:00,17.42,17.53,17.39,17.53,897600.0,14.4595,14.5508,14.4346,14.5508,897600.0
2010-06-08 15:30:00,17.53,17.61,17.5,17.56,2909600.0,14.5508,14.6172,14.5259,14.5757,2909600.0
2010-06-09 09:30:00,17.63,17.68,17.54,17.63,1153600.0,14.6338,14.6753,14.5591,14.6338,1153600.0
2010-06-09 10:00:00,17.63,17.69,17.59,17.6,871200.0,14.6338,14.6836,14.6006,14.6089,871200.0
2010-06-09 10:30:00,17.6,17.71,17.57,17.69,515600.0,14.6089,14.7002,14.584,14.6836,515600.0
2010-06-09 11:00:00,17.69,17.83,17.67,17.82,839200.0,14.6836,14.7998,14.667,14.7915,839200.0
2010-06-09 11:30:00,17.81,17.83,17.75,17.78,492400.0,14.7832,14.7998,14.7334,14.7583,492400.0
2010-06-09 12:00:00,17.78,17.78,17.74,17.74,382400.0,14.7583,14.7583,14.7251,14.7251,382400.0
2010-06-09 12:30:00,17.75,17.76,17.71,17.71,455200.0,14.7334,14.7417,14.7002,14.7002,455200.0
2010-06-09 13:00:00,17.72,17.75,17.7,17.72,538800.0,14.7085,14.7334,14.6919,14.7085,538800.0
2010-06-09 13:30:00,17.73,17.77,17.7,17.74,374000.0,14.7168,14.75,14.6919,14.7251,374000.0
2010-06-09 14:00:00,17.74,17.75,17.65,17.71,678800.0,14.7251,14.7334,14.6504,14.7002,678800.0
2010-06-09 14:30:00,17.71,17.72,17.55,17.56,2093600.0,14.7002,14.7085,14.5674,14.5757,2093600.0
2010-06-09 15:00:00,17.56,17.64,17.48,17.57,1054800.0,14.5757,14.6421,14.5093,14.584,1054800.0
2010-06-09 15:30:00,17.57,17.57,17.42,17.49,2977200.0,14.584,14.584,14.4595,14.5176,2977200.0
2010-06-10 09:30:00,17.8,18.1,17.79,18.08,710800.0,14.7749,15.0239,14.7666,15.0073,710800.0
2010-06-10 10:00:00,18.08,18.14,18.01,18.06,442400.0,15.0073,15.0571,14.9492,14.9907,442400.0
2010-06-10 10:30:00,18.06,18.09,18.0,18.04,390800.0,14.9907,15.0156,14.9409,14.9741,390800.0
2010-06-10 11:00:00,18.04,18.09,18.02,18.04,358800.0,14.9741,15.0156,14.9575,14.9741,358800.0
2010-06-10 11:30:00,18.04,18.07,18.02,18.05,331200.0,14.9741,14.999,14.9575,14.9824,331200.0
2010-06-10 12:00:00,18.07,18.08,17.94,17.98,459200.0,14.999,15.0073,14.8911,14.9243,459200.0
2010-06-10 12:30:00,17.98,18.0,17.88,17.92,369200.0,14.9243,14.9409,14.8413,14.8745,369200.0
2010-06-10 13:00:00,17.93,17.93,17.85,17.91,787200.0,14.8828,14.8828,14.8164,14.8662,787200.0
2010-06-10 13:30:00,17.91,17.99,17.91,17.96,402800.0,14.8662,14.9326,14.8662,14.9077,402800.0
2010-06-10 14:00:00,17.96,17.96,17.89,17.93,374000.0,14.9077,14.9077,14.8496,14.8828,374000.0
2010-06-10 14:30:00,17.93,18.0,17.93,17.95,827200.0,14.8828,14.9409,14.8828,14.8994,827200.0
2010-06-10 15:00:00,17.95,17.98,17.91,17.92,2286000.0,14.8994,14.9243,14.8662,14.8745,2286000.0
2010-06-10 15:30:00,17.92,17.95,17.9,17.95,3161200.0,14.8745,14.8994,14.8579,14.8994,3161200.0
2010-06-11 09:30:00,17.82,18.06,17.76,18.05,784800.0,14.7915,14.9907,14.7417,14.9824,784800.0
2010-06-11 10:00:00,18.04,18.16,18.02,18.09,699600.0,14.9741,15.0738,14.9575,15.0156,699600.0
2010-06-11 10:30:00,18.1,18.14,18.0,18.02,421200.0,15.0239,15.0571,14.9409,14.9575,421200.0
2010-06-11 11:00:00,18.02,18.02,17.91,17.97,494400.0,14.9575,14.9575,14.8662,14.916,494400.0
2010-06-11 11:30:00,17.97,18.04,17.94,18.03,392000.0,14.916,14.9741,14.8911,14.9658,392000.0
2010-06-11 12:00:00,18.04,18.07,17.98,18.0,339200.0,14.9741,14.999,14.9243,14.9409,339200.0
2010-06-11 12:30:00,18.0,18.06,17.97,18.04,304000.0,14.9409,14.9907,14.916,14.9741,304000.0
2010-06-11 13:00:00,18.04,18.08,18.03,18.05,303600.0,14.9741,15.0073,14.9658,14.9824,303600.0
2010-06-11 13:30:00,18.05,18.06,17.98,18.0,471200.0,14.9824,14.9907,14.9243,14.9409,471200.0
2010-06-11 14:00:00,18.0,18.04,17.93,17.97,423600.0,14.9409,14.9741,14.8828,14.916,423600.0
2010-06-11 14:30:00,17.97,18.02,17.95,17.97,371200.0,14.916,14.9575,14.8994,14.916,371200.0
2010-06-11 15:00:00,17.97,18.05,17.96,18.02,537200.0,14.916,14.9824,14.9077,14.9575,537200.0
2010-06-11 15:30:00,18.01,18.11,18.0,18.09,2824400.0,14.9492,15.0322,14.9409,15.0156,2824400.0
2010-06-14 09:30:00,18.12,18.15,17.98,18.11,956000.0,15.0405,15.0655,14.9243,15.0322,956000.0
2010-06-14 10:00:00,18.11,18.23,18.1,18.21,454400.0,15.0322,15.1319,15.0239,15.1153,454400.0
2010-06-14 10:30:00,18.21,18.22,18.11,18.19,544000.0,15.1153,15.1236,15.0322,15.0987,544000.0
2010-06-14 11:00:00,18.18,18.24,18.14,18.14,444400.0,15.0904,15.1402,15.0571,15.0571,444400.0
2010-06-14 11:30:00,18.14,18.17,18.13,18.14,524000.0,15.0571,15.0821,15.0488,15.0571,524000.0
2010-06-14 12:00:00,18.13,18.17,18.13,18.15,477200.0,15.0488,15.0821,15.0488,15.0655,477200.0
2010-06-14 12:30:00,18.14,18.15,18.08,18.08,518400.0,15.0571,15.0655,15.0073,15.0073,518400.0
2010-06-14 13:00:00,18.08,18.13,18.07,18.11,660800.0,15.0073,15.0488,14.999,15.0322,660800.0
2010-06-14 13:30:00,18.12,18.18,18.11,18.11,380800.0,15.0405,15.0904,15.0322,15.0322,380800.0
2010-06-14 14:00:00,18.11,18.15,18.08,18.15,434800.0,15.0322,15.0655,15.0073,15.0655,434800.0
2010-06-14 14:30:00,18.15,18.2,18.09,18.2,510800.0,15.0655,15.107,15.0156,15.107,510800.0
2010-06-14 15:00:00,18.19,18.22,18.14,18.15,662800.0,15.0987,15.1236,15.0571,15.0655,662800.0
2010-06-14 15:30:00,18.15,18.15,18.04,18.06,1876800.0,15.0655,15.0655,14.9741,14.9907,1876800.0
2010-06-15 09:30:00,18.07,18.27,18.07,18.23,671200.0,14.999,15.1651,14.999,15.1319,671200.0
2010-06-15 10:00:00,18.23,18.23,18.12,18.2,433200.0,15.1319,15.1319,15.0405,15.107,433200.0
2010-06-15 10:30:00,18.2,18.29,18.16,18.26,401200.0,15.107,15.1817,15.0738,15.1568,401200.0
2010-06-15 11:00:00,18.26,18.29,18.24,18.24,381600.0,15.1568,15.1817,15.1402,15.1402,381600.0
2010-06-15 11:30:00,18.23,18.31,18.21,18.27,372800.0,15.1319,15.1983,15.1153,15.1651,372800.0
2010-06-15 12:00:00,18.27,18.34,18.27,18.32,373600.0,15.1651,15.2232,15.1651,15.2066,373600.0
2010-06-15 12:30:00,18.32,18.35,18.25,18.31,414800.0,15.2066,15.2315,15.1485,15.1983,414800.0
2010-06-15 13:00:00,18.31,18.34,18.25,18.33,509200.0,15.1983,15.2232,15.1485,15.2149,509200.0
2010-06-15 13:30:00,18.33,18.38,18.32,18.37,398000.0,15.2149,15.2564,15.2066,15.2481,398000.0
2010-06-15 14:00:00,18.37,18.46,18.37,18.45,514400.0,15.2481,15.3228,15.2481,15.3145,514400.0
2010-06-15 14:30:00,18.45,18.45,18.39,18.42,465600.0,15.3145,15.3145,15.2647,15.2896,465600.0
2010-06-15 15:00:00,18.42,18.43,18.39,18.43,1116800.0,15.2896,15.2979,15.2647,15.2979,1116800.0
2010-06-15 15:30:00,18.43,18.5,18.4,18.49,1828000.0,15.2979,15.356,15.273,15.3477,1828000.0
2010-06-16 09:30:00,18.34,18.47,18.27,18.47,662400.0,15.2232,15.3311,15.1651,15.3311,662400.0
2010-06-16 10:00:00,18.48,18.5,18.38,18.4,559200.0,15.3394,15.356,15.2564,15.273,559200.0
2010-06-16 10:30:00,18.4,18.43,18.37,18.41,420400.0,15.273,15.2979,15.2481,15.2813,420400.0
2010-06-16 11:00:00,18.41,18.49,18.39,18.47,498400.0,15.2813,15.3477,15.2647,15.3311,498400.0
2010-06-16 11:30:00,18.47,18.48,18.42,18.44,394800.0,15.3311,15.3394,15.2896,15.3062,394800.0
2010-06-16 12:00:00,18.44,18.5,18.44,18.46,235600.0,15.3062,15.356,15.3062,15.3228,235600.0
2010-06-16 12:30:00,18.46,18.48,18.43,18.47,331600.0,15.3228,15.3394,15.2979,15.3311,331600.0
2010-06-16 13:00:00,18.47,18.52,18.47,18.51,587200.0,15.3311,15.3726,15.3311,15.3643,587200.0
2010-06-16 13:30:00,18.51,18.59,18.49,18.58,732800.0,15.3643,15.4307,15.3477,15.4224,732800.0
2010-06-16 14:00:00,18.58,18.63,18.56,18.57,593200.0,15.4224,15.4639,15.4058,15.4141,593200.0
2010-06-16 14:30:00,18.57,18.58,18.52,18.54,811600.0,15.4141,15.4224,15.3726,15.3892,811600.0
2010-06-16 15:00:00,18.54,18.56,18.47,18.47,1971200.0,15.3892,15.4058,15.3311,15.3311,1971200.0
2010-06-16 15:30:00,18.47,18.48,18.4,18.46,4004400.0,15.3311,15.3394,15.273,15.3228,4004400.0
2010-06-17 09:30:00,18.61,18.61,18.47,18.53,782400.0,15.4473,15.4473,15.3311,15.3809,782400.0
2010-06-17 10:00:00,18.53,18.53,18.41,18.47,1264800.0,15.3809,15.3809,15.2813,15.3311,1264800.0
2010-06-17 10:30:00,18.48,18.5,18.41,18.48,646400.0,15.3394,15.356,15.2813,15.3394,646400.0
2010-06-17 11:00:00,18.48,18.53,18.45,18.49,556400.0,15.3394,15.3809,15.3145,15.3477,556400.0
2010-06-17 11:30:00,18.49,18.6,18.49,18.57,484800.0,15.3477,15.439,15.3477,15.4141,484800.0
2010-06-17 12:00:00,18.57,18.6,18.54,18.56,424800.0,15.4141,15.439,15.3892,15.4058,424800.0
2010-06-17 12:30:00,18.55,18.56,18.5,18.54,375200.0,15.3975,15.4058,15.356,15.3892,375200.0
2010-06-17 13:00:00,18.54,18.59,18.51,18.57,305600.0,15.3892,15.4307,15.3643,15.4141,305600.0
2010-06-17 13:30:00,18.57,18.62,18.55,18.62,358400.0,15.4141,15.4556,15.3975,15.4556,358400.0
2010-06-17 14:00:00,18.62,18.65,18.57,18.58,684000.0,15.4556,15.4805,15.4141,15.4224,684000.0
2010-06-17 14:30:00,18.58,18.61,18.54,18.59,719600.0,15.4224,15.4473,15.3892,15.4307,719600.0
2010-06-17 15:00:00,18.59,18.59,18.52,18.53,1337200.0,15.4307,15.4307,15.3726,15.3809,1337200.0
2010-06-17 15:30:00,18.53,18.68,18.53,18.65,3192400.0,15.3809,15.5054,15.3809,15.4805,3192400.0
2010-06-18 09:30:00,18.7,18.71,18.62,18.66,2734800.0,15.522,15.5303,15.4556,15.4888,2734800.0
2010-06-18 10:00:00,18.67,18.78,18.67,18.76,738000.0,15.4971,15.5884,15.4971,15.5718,738000.0
2010-06-18 10:30:00,18.76,18.81,18.75,18.77,598000.0,15.5718,15.6133,15.5635,15.5801,598000.0
2010-06-18 11:00:00,18.77,18.78,18.72,18.72,482800.0,15.5801,15.5884,15.5386,15.5386,482800.0
2010-06-18 11:30:00,18.72,18.76,18.71,18.75,395600.0,15.5386,15.5718,15.5303,15.5635,395600.0
2010-06-18 12:00:00,18.75,18.78,18.72,18.73,550800.0,15.5635,15.5884,15.5386,15.5469,550800.0
2010-06-18 12:30:00,18.73,18.75,18.71,18.72,288000.0,15.5469,15.5635,15.5303,15.5386,288000.0
2010-06-18 13:00:00,18.72,18.76,18.71,18.72,296800.0,15.5386,15.5718,15.5303,15.5386,296800.0
2010-06-18 13:30:00,18.73,18.76,18.7,18.73,412400.0,15.5469,15.5718,15.522,15.5469,412400.0
2010-06-18 14:00:00,18.73,18.78,18.72,18.78,446400.0,15.5469,15.5884,15.5386,15.5884,446400.0
2010-06-18 14:30:00,18.78,18.79,18.75,18.75,590000.0,15.5884,15.5967,15.5635,15.5635,590000.0
2010-06-18 15:00:00,18.75,18.75,18.71,18.72,822400.0,15.5635,15.5635,15.5303,15.5386,822400.0
2010-06-18 15:30:00,18.72,18.75,18.71,18.73,1846400.0,15.5386,15.5635,15.5303,15.5469,1846400.0
2010-06-21 09:30:00,18.87,18.98,18.83,18.93,1000400.0,15.6631,15.7544,15.6299,15.7129,1000400.0
2010-06-21 10:00:00,18.93,18.94,18.85,18.86,895600.0,15.7129,15.7212,15.6465,15.6548,895600.0
2010-06-21 10:30:00,18.86,18.89,18.77,18.77,681600.0,15.6548,15.6797,15.5801,15.5801,681600.0
2010-06-21 11:00:00,18.77,18.83,18.73,18.8,665600.0,15.5801,15.6299,15.5469,15.605,665600.0
2010-06-21 11:30:00,18.8,18.82,18.69,18.71,592800.0,15.605,15.6216,15.5137,15.5303,592800.0
2010-06-21 12:00:00,18.71,18.73,18.67,18.68,443600.0,15.5303,15.5469,15.4971,15.5054,443600.0
2010-06-21 12:30:00,18.68,18.68,18.62,18.64,470400.0,15.5054,15.5054,15.4556,15.4722,470400.0
2010-06-21 13:00:00,18.65,18.7,18.64,18.69,506800.0,15.4805,15.522,15.4722,15.5137,506800.0
2010-06-21 13:30:00,18.69,18.7,18.61,18.66,470000.0,15.5137,15.522,15.4473,15.4888,470000.0
2010-06-21 14:00:00,18.66,18.72,18.62,18.66,410800.0,15.4888,15.5386,15.4556,15.4888,410800.0
2010-06-21 14:30:00,18.67,18.69,18.61,18.62,528400.0,15.4971,15.5137,15.4473,15.4556,528400.0
2010-06-21 15:00:00,18.62,18.63,18.46,18.53,1501200.0,15.4556,15.4639,15.3228,15.3809,1501200.0
2010-06-21 15:30:00,18.53,18.6,18.47,18.6,2439600.0,15.3809,15.439,15.3311,15.439,2439600.0
2010-06-22 09:30:00,18.61,18.75,18.57,18.57,644800.0,15.4473,15.5635,15.4141,15.4141,644800.0
2010-06-22 10:00:00,18.58,18.58,18.45,18.51,531200.0,15.4224,15.4224,15.3145,15.3643,531200.0
2010-06-22 10:30:00,18.51,18.51,18.38,18.46,717600.0,15.3643,15.3643,15.2564,15.3228,717600.0
2010-06-22 11:00:00,18.47,18.47,18.34,18.4,623200.0,15.3311,15.3311,15.2232,15.273,623200.0
2010-06-22 11:30:00,18.41,18.54,18.4,18.42,525600.0,15.2813,15.3892,15.273,15.2896,525600.0
2010-06-22 12:00:00,18.43,18.43,18.38,18.38,447200.0,15.2979,15.2979,15.2564,15.2564,447200.0
2010-06-22 12:30:00,18.39,18.41,18.35,18.38,346800.0,15.2647,15.2813,15.2315,15.2564,346800.0
2010-06-22 13:00:00,18.38,18.41,18.27,18.28,336000.0,15.2564,15.2813,15.1651,15.1734,336000.0
2010-06-22 13:30:00,18.28,18.36,18.23,18.28,583200.0,15.1734,15.2398,15.1319,15.1734,583200.0
2010-06-22 14:00:00,18.28,18.29,18.2,18.23,370000.0,15.1734,15.1817,15.107,15.1319,370000.0
2010-06-22 14:30:00,18.23,18.25,18.05,18.09,788000.0,15.1319,15.1485,14.9824,15.0156,788000.0
2010-06-22 15:00:00,18.09,18.2,18.08,18.11,1113200.0,15.0156,15.107,15.0073,15.0322,1113200.0
2010-06-22 15:30:00,18.11,18.14,18.04,18.12,2676800.0,15.0322,15.0571,14.9741,15.0405,2676800.0
2010-06-23 09:30:00,18.17,18.3,18.06,18.1,954400.0,15.0821,15.19,14.9907,15.0239,954400.0
2010-06-23 10:00:00,18.1,18.1,17.88,17.93,748000.0,15.0239,15.0239,14.8413,14.8828,748000.0
2010-06-23 10:30:00,17.93,18.04,17.93,17.99,534000.0,14.8828,14.9741,14.8828,14.9326,534000.0
2010-06-23 11:00:00,17.99,18.04,17.96,18.03,455200.0,14.9326,14.9741,14.9077,14.9658,455200.0
2010-06-23 11:30:00,18.03,18.04,17.96,18.0,304000.0,14.9658,14.9741,14.9077,14.9409,304000.0
2010-06-23 12:00:00,18.0,18.01,17.96,17.99,311200.0,14.9409,14.9492,14.9077,14.9326,311200.0
2010-06-23 12:30:00,17.99,18.05,17.96,18.03,382000.0,14.9326,14.9824,14.9077,14.9658,382000.0
2010-06-23 13:00:00,18.04,18.08,18.02,18.05,316800.0,14.9741,15.0073,14.9575,14.9824,316800.0
2010-06-23 13:30:00,18.05,18.11,18.05,18.09,349600.0,14.9824,15.0322,14.9824,15.0156,349600.0
2010-06-23 14:00:00,18.09,18.11,17.98,18.07,586000.0,15.0156,15.0322,14.9243,14.999,586000.0
2010-06-23 14:30:00,18.07,18.18,18.03,18.1,1392400.0,14.999,15.0904,14.9658,15.0239,1392400.0
2010-06-23 15:00:00,18.09,18.13,17.99,18.11,1367200.0,15.0156,15.0488,14.9326,15.0322,1367200.0
2010-06-23 15:30:00,18.1,18.19,18.04,18.13,2896400.0,15.0239,15.0987,14.9741,15.0488,2896400.0
2010-06-24 09:30:00,17.5,17.67,17.38,17.39,6588800.0,14.5259,14.667,14.4263,14.4346,6588800.0
2010-06-24 10:00:00,17.4,17.61,17.39,17.44,3318800.0,14.4429,14.6172,14.4346,14.4761,3318800.0
2010-06-24 10:30:00,17.44,17.49,17.38,17.42,3823200.0,14.4761,14.5176,14.4263,14.4595,3823200.0
2010-06-24 11:00:00,17.43,17.5,17.4,17.45,2781600.0,14.4678,14.5259,14.4429,14.4844,2781600.0
2010-06-24 11:30:00,17.45,17.49,17.4,17.47,1518400.0,14.4844,14.5176,14.4429,14.501,1518400.0
2010-06-24 12:00:00,17.47,17.52,17.43,17.43,1191600.0,14.501,14.5425,14.4678,14.4678,1191600.0
2010-06-24 12:30:00,17.43,17.47,17.41,17.42,889200.0,14.4678,14.501,14.4512,14.4595,889200.0
2010-06-24 13:00:00,17.42,17.45,17.32,17.38,2124000.0,14.4595,14.4844,14.3765,14.4263,2124000.0
2010-06-24 13:30:00,17.38,17.43,17.35,17.4,1704800.0,14.4263,14.4678,14.4014,14.4429,1704800.0
2010-06-24 14:00:00,17.4,17.43,17.36,17.41,1544800.0,14.4429,14.4678,14.4097,14.4512,1544800.0
2010-06-24 14:30:00,17.42,17.46,17.37,17.41,1983600.0,14.4595,14.4927,14.418,14.4512,1983600.0
2010-06-24 15:00:00,17.4,17.43,17.3,17.36,1891600.0,14.4429,14.4678,14.3599,14.4097,1891600.0
2010-06-24 15:30:00,17.36,17.43,17.35,17.41,4882800.0,14.4097,14.4678,14.4014,14.4512,4882800.0
2010-06-25 09:30:00,17.47,17.5,17.35,17.45,1375200.0,14.501,14.5259,14.4014,14.4844,1375200.0
2010-06-25 10:00:00,17.45,17.5,17.35,17.36,964000.0,14.4844,14.5259,14.4014,14.4097,964000.0
2010-06-25 10:30:00,17.36,17.36,17.23,17.3,1357200.0,14.4097,14.4097,14.3018,14.3599,1357200.0
2010-06-25 11:00:00,17.3,17.35,17.27,17.34,625200.0,14.3599,14.4014,14.335,14.3931,625200.0
2010-06-25 11:30:00,17.34,17.36,17.26,17.31,465600.0,14.3931,14.4097,14.3267,14.3682,465600.0
2010-06-25 12:00:00,17.31,17.35,17.26,17.3,432000.0,14.3682,14.4014,14.3267,14.3599,432000.0
2010-06-25 12:30:00,17.3,17.34,17.28,17.32,586000.0,14.3599,14.3931,14.3433,14.3765,586000.0
2010-06-25 13:00:00,17.31,17.41,17.31,17.41,372800.0,14.3682,14.4512,14.3682,14.4512,372800.0
2010-06-25 13:30:00,17.41,17.49,17.4,17.48,716800.0,14.4512,14.5176,14.4429,14.5093,716800.0
2010-06-25 14:00:00,17.47,17.55,17.43,17.52,998800.0,14.501,14.5674,14.4678,14.5425,998800.0
2010-06-25 14:30:00,17.53,17.6,17.52,17.59,1058800.0,14.5508,14.6089,14.5425,14.6006,1058800.0
2010-06-25 15:00:00,17.59,17.6,17.53,17.56,1582000.0,14.6006,14.6089,14.5508,14.5757,1582000.0
2010-06-25 15:30:00,17.56,17.62,17.45,17.53,4205200.0,14.5757,14.6255,14.4844,14.5508,4205200.0
2010-06-28 09:30:00,17.63,17.67,17.46,17.51,834000.0,14.6338,14.667,14.4927,14.5342,834000.0
2010-06-28 10:00:00,17.5,17.53,17.41,17.51,801200.0,14.5259,14.5508,14.4512,14.5342,801200.0
2010-06-28 10:30:00,17.51,17.56,17.43,17.53,610800.0,14.5342,14.5757,14.4678,14.5508,610800.0
2010-06-28 11:00:00,17.54,17.63,17.54,17.63,701200.0,14.5591,14.6338,14.5591,14.6338,701200.0
2010-06-28 11:30:00,17.63,17.68,17.6,17.63,690000.0,14.6338,14.6753,14.6089,14.6338,690000.0
2010-06-28 12:00:00,17.63,17.65,17.54,17.59,586000.0,14.6338,14.6504,14.5591,14.6006,586000.0
2010-06-28 12:30:00,17.59,17.59,17.51,17.56,483600.0,14.6006,14.6006,14.5342,14.5757,483600.0
2010-06-28 13:00:00,17.56,17.56,17.5,17.55,497600.0,14.5757,14.5757,14.5259,14.5674,497600.0
2010-06-28 13:30:00,17.55,17.63,17.53,17.61,547200.0,14.5674,14.6338,14.5508,14.6172,547200.0
2010-06-28 14:00:00,17.61,17.62,17.57,17.6,676000.0,14.6172,14.6255,14.584,14.6089,676000.0
2010-06-28 14:30:00,17.6,17.67,17.59,17.67,813200.0,14.6089,14.667,14.6006,14.667,813200.0
2010-06-28 15:00:00,17.67,17.69,17.65,17.66,1522400.0,14.667,14.6836,14.6504,14.6587,1522400.0
2010-06-28 15:30:00,17.66,17.72,17.59,17.62,3231600.0,14.6587,14.7085,14.6006,14.6255,3231600.0
2010-06-29 09:30:00,17.36,17.42,17.25,17.3,1208800.0,14.4097,14.4595,14.3184,14.3599,1208800.0
2010-06-29 10:00:00,17.29,17.3,16.97,16.99,2253600.0,14.3516,14.3599,14.086,14.1026,2253600.0
2010-06-29 10:30:00,16.99,17.06,16.96,17.06,1443600.0,14.1026,14.1607,14.0777,14.1607,1443600.0
2010-06-29 11:00:00,17.06,17.09,17.03,17.04,1311600.0,14.1607,14.1856,14.1358,14.1441,1311600.0
2010-06-29 11:30:00,17.03,17.08,16.99,17.0,1277200.0,14.1358,14.1773,14.1026,14.1109,1277200.0
2010-06-29 12:00:00,17.0,17.02,16.97,16.99,1116800.0,14.1109,14.1275,14.086,14.1026,1116800.0
2010-06-29 12:30:00,16.99,16.99,16.89,16.91,810800.0,14.1026,14.1026,14.0196,14.0362,810800.0
2010-06-29 13:00:00,16.91,16.93,16.88,16.9,1230000.0,14.0362,14.0528,14.0113,14.0279,1230000.0
2010-06-29 13:30:00,16.89,16.99,16.86,16.98,932800.0,14.0196,14.1026,13.9947,14.0943,932800.0
2010-06-29 14:00:00,16.98,17.06,16.97,17.02,1062400.0,14.0943,14.1607,14.086,14.1275,1062400.0
2010-06-29 14:30:00,17.01,17.04,16.9,16.92,1744400.0,14.1192,14.1441,14.0279,14.0445,1744400.0
2010-06-29 15:00:00,16.92,16.99,16.89,16.93,2233600.0,14.0445,14.1026,14.0196,14.0528,2233600.0
2010-06-29 15:30:00,16.94,17.08,16.91,17.04,5678000.0,14.0611,14.1773,14.0362,14.1441,5678000.0
2010-06-30 09:30:00,16.99,17.24,16.91,17.18,1286000.0,14.1026,14.3101,14.0362,14.2603,1286000.0
2010-06-30 10:00:00,17.18,17.28,17.16,17.18,1573600.0,14.2603,14.3433,14.2437,14.2603,1573600.0
2010-06-30 10:30:00,17.17,17.29,17.16,17.17,961600.0,14.252,14.3516,14.2437,14.252,961600.0
2010-06-30 11:00:00,17.17,17.29,17.15,17.24,973600.0,14.252,14.3516,14.2354,14.3101,973600.0
2010-06-30 11:30:00,17.24,17.29,17.2,17.21,601600.0,14.3101,14.3516,14.2769,14.2852,601600.0
2010-06-30 12:00:00,17.21,17.24,17.18,17.2,418000.0,14.2852,14.3101,14.2603,14.2769,418000.0
2010-06-30 12:30:00,17.21,17.22,17.12,17.14,574400.0,14.2852,14.2935,14.2105,14.2271,574400.0
2010-06-30 13:00:00,17.14,17.14,17.05,17.06,1082800.0,14.2271,14.2271,14.1524,14.1607,1082800.0
2010-06-30 13:30:00,17.06,17.1,17.02,17.08,648400.0,14.1607,14.1939,14.1275,14.1773,648400.0
2010-06-30 14:00:00,17.08,17.13,17.01,17.01,1308400.0,14.1773,14.2188,14.1192,14.1192,1308400.0
2010-06-30 14:30:00,17.01,17.06,17.0,17.02,1251600.0,14.1192,14.1607,14.1109,14.1275,1251600.0
2010-06-30 15:00:00,17.02,17.08,16.96,16.97,1192800.0,14.1275,14.1773,14.0777,14.086,1192800.0
2010-06-30 15:30:00,16.97,16.97,16.83,16.88,4647600.0,14.086,14.086,13.9698,14.0113,4647600.0
2010-07-01 09:30:00,16.97,16.97,16.8,16.89,996000.0,14.086,14.086,13.9449,14.0196,996000.0
2010-07-01 10:00:00,16.9,16.9,16.72,16.8,1272400.0,14.0279,14.0279,13.8785,13.9449,1272400.0
2010-07-01 10:30:00,16.81,16.81,16.69,16.77,1733200.0,13.9532,13.9532,13.8536,13.92,1733200.0
2010-07-01 11:00:00,16.77,16.9,16.71,16.9,1517600.0,13.92,14.0279,13.8702,14.0279,1517600.0
2010-07-01 11:30:00,16.9,17.03,16.88,17.0,1660800.0,14.0279,14.1358,14.0113,14.1109,1660800.0
2010-07-01 12:00:00,17.0,17.0,16.85,16.9,876400.0,14.1109,14.1109,13.9864,14.0279,876400.0
2010-07-01 12:30:00,16.89,17.1,16.88,16.98,993200.0,14.0196,14.1939,14.0113,14.0943,993200.0
2010-07-01 13:00:00,16.99,17.04,16.93,16.96,766800.0,14.1026,14.1441,14.0528,14.0777,766800.0
2010-07-01 13:30:00,16.95,17.08,16.95,17.05,1385600.0,14.0694,14.1773,14.0694,14.1524,1385600.0
2010-07-01 14:00:00,17.05,17.12,17.02,17.06,990800.0,14.1524,14.2105,14.1275,14.1607,990800.0
2010-07-01 14:30:00,17.07,17.09,16.96,17.01,1322800.0,14.169,14.1856,14.0777,14.1192,1322800.0
2010-07-01 15:00:00,17.02,17.09,16.99,17.07,1656800.0,14.1275,14.1856,14.1026,14.169,1656800.0
2010-07-01 15:30:00,17.07,17.13,16.97,17.02,4118000.0,14.169,14.2188,14.086,14.1275,4118000.0
2010-07-02 09:30:00,17.05,17.15,17.02,17.15,926800.0,14.1524,14.2354,14.1275,14.2354,926800.0
2010-07-02 10:00:00,17.15,17.24,17.09,17.15,1075200.0,14.2354,14.3101,14.1856,14.2354,1075200.0
2010-07-02 10:30:00,17.15,17.15,17.02,17.03,1048800.0,14.2354,14.2354,14.1275,14.1358,1048800.0
2010-07-02 11:00:00,17.04,17.08,16.99,16.99,720800.0,14.1441,14.1773,14.1026,14.1026,720800.0
2010-07-02 11:30:00,16.99,16.99,16.88,16.93,660800.0,14.1026,14.1026,14.0113,14.0528,660800.0
2010-07-02 12:00:00,16.92,17.0,16.9,16.95,446000.0,14.0445,14.1109,14.0279,14.0694,446000.0
2010-07-02 12:30:00,16.95,16.96,16.88,16.88,302000.0,14.0694,14.0777,14.0113,14.0113,302000.0
2010-07-02 13:00:00,16.88,16.93,16.86,16.86,609600.0,14.0113,14.0528,13.9947,13.9947,609600.0
2010-07-02 13:30:00,16.87,16.96,16.86,16.95,450800.0,14.003,14.0777,13.9947,14.0694,450800.0
2010-07-02 14:00:00,16.95,16.95,16.89,16.9,423600.0,14.0694,14.0694,14.0196,14.0279,423600.0
2010-07-02 14:30:00,16.91,16.94,16.88,16.93,560800.0,14.0362,14.0611,14.0113,14.0528,560800.0
2010-07-02 15:00:00,16.94,17.03,16.92,17.01,1074800.0,14.0611,14.1358,14.0445,14.1192,1074800.0
2010-07-02 15:30:00,17.0,17.11,16.97,16.97,2679600.0,14.1109,14.2022,14.086,14.086,2679600.0
2010-07-06 09:30:00,17.05,17.25,17.05,17.18,1764800.0,14.1524,14.3184,14.1524,14.2603,1764800.0
2010-07-06 10:00:00,17.19,17.29,17.13,17.13,906400.0,14.2686,14.3516,14.2188,14.2188,906400.0
2010-07-06 10:30:00,17.13,17.2,17.04,17.04,720800.0,14.2188,14.2769,14.1441,14.1441,720800.0
2010-07-06 11:00:00,17.04,17.06,16.96,16.97,791200.0,14.1441,14.1607,14.0777,14.086,791200.0
2010-07-06 11:30:00,16.97,17.07,16.96,17.02,673600.0,14.086,14.169,14.0777,14.1275,673600.0
2010-07-06 12:00:00,17.01,17.06,16.92,16.94,623200.0,14.1192,14.1607,14.0445,14.0611,623200.0
2010-07-06 12:30:00,16.94,16.95,16.82,16.84,640000.0,14.0611,14.0694,13.9615,13.9781,640000.0
2010-07-06 13:00:00,16.84,16.88,16.79,16.85,679200.0,13.9781,14.0113,13.9366,13.9864,679200.0
2010-07-06 13:30:00,16.85,16.86,16.71,16.71,876800.0,13.9864,13.9947,13.8702,13.8702,876800.0
2010-07-06 14:00:00,16.71,16.74,16.63,16.67,984000.0,13.8702,13.8951,13.8038,13.837,984000.0
2010-07-06 14:30:00,16.67,16.74,16.64,16.65,1100400.0,13.837,13.8951,13.8121,13.8204,1100400.0
2010-07-06 15:00:00,16.65,16.69,16.59,16.65,1608000.0,13.8204,13.8536,13.7706,13.8204,1608000.0
2010-07-06 15:30:00,16.65,16.81,16.62,16.8,4456800.0,13.8204,13.9532,13.7955,13.9449,4456800.0
2010-07-07 09:30:00,16.91,16.91,16.8,16.89,1265600.0,14.0362,14.0362,13.9449,14.0196,1265600.0
2010-07-07 10:00:00,16.89,16.94,16.75,16.81,1847600.0,14.0196,14.0611,13.9034,13.9532,1847600.0
2010-07-07 10:30:00,16.81,16.96,16.81,16.92,1444000.0,13.9532,14.0777,13.9532,14.0445,1444000.0
2010-07-07 11:00:00,16.92,16.94,16.76,16.82,1034400.0,14.0445,14.0611,13.9117,13.9615,1034400.0
2010-07-07 11:30:00,16.82,16.91,16.79,16.83,798000.0,13.9615,14.0362,13.9366,13.9698,798000.0
2010-07-07 12:00:00,16.83,16.93,16.82,16.93,564000.0,13.9698,14.0528,13.9615,14.0528,564000.0
2010-07-07 12:30:00,16.93,16.95,16.86,16.89,661200.0,14.0528,14.0694,13.9947,14.0196,661200.0
2010-07-07 13:00:00,16.89,17.04,16.88,17.03,558000.0,14.0196,14.1441,14.0113,14.1358,558000.0
2010-07-07 13:30:00,17.03,17.03,16.94,17.01,574800.0,14.1358,14.1358,14.0611,14.1192,574800.0
2010-07-07 14:00:00,17.0,17.04,16.98,17.01,810400.0,14.1109,14.1441,14.0943,14.1192,810400.0
2010-07-07 14:30:00,17.01,17.03,16.97,17.03,776400.0,14.1192,14.1358,14.086,14.1358,776400.0
2010-07-07 15:00:00,17.03,17.05,16.99,17.04,2097600.0,14.1358,14.1524,14.1026,14.1441,2097600.0
2010-07-07 15:30:00,17.04,17.15,17.04,17.14,3641600.0,14.1441,14.2354,14.1441,14.2271,3641600.0
2010-07-08 09:30:00,17.31,17.49,17.25,17.43,1369600.0,14.3682,14.5176,14.3184,14.4678,1369600.0
2010-07-08 10:00:00,17.43,17.47,17.35,17.43,1128800.0,14.4678,14.501,14.4014,14.4678,1128800.0
2010-07-08 10:30:00,17.43,17.44,17.34,17.36,1026800.0,14.4678,14.4761,14.3931,14.4097,1026800.0
2010-07-08 11:00:00,17.36,17.42,17.32,17.36,1083200.0,14.4097,14.4595,14.3765,14.4097,1083200.0
2010-07-08 11:30:00,17.36,17.42,17.29,17.33,999600.0,14.4097,14.4595,14.3516,14.3848,999600.0
2010-07-08 12:00:00,17.33,17.38,17.31,17.34,917200.0,14.3848,14.4263,14.3682,14.3931,917200.0
2010-07-08 12:30:00,17.34,17.4,17.33,17.36,663200.0,14.3931,14.4429,14.3848,14.4097,663200.0
2010-07-08 13:00:00,17.37,17.46,17.36,17.42,825200.0,14.418,14.4927,14.4097,14.4595,825200.0
2010-07-08 13:30:00,17.42,17.48,17.4,17.42,651200.0,14.4595,14.5093,14.4429,14.4595,651200.0
2010-07-08 14:00:00,17.42,17.44,17.35,17.39,1064000.0,14.4595,14.4761,14.4014,14.4346,1064000.0
2010-07-08 14:30:00,17.39,17.47,17.37,17.46,858000.0,14.4346,14.501,14.418,14.4927,858000.0
2010-07-08 15:00:00,17.46,17.55,17.41,17.55,1766000.0,14.4927,14.5674,14.4512,14.5674,1766000.0
2010-07-08 15:30:00,17.55,17.62,17.53,17.58,4314800.0,14.5674,14.6255,14.5508,14.5923,4314800.0
2010-07-09 09:30:00,17.54,17.54,17.42,17.48,892400.0,14.5591,14.5591,14.4595,14.5093,892400.0
2010-07-09 10:00:00,17.48,17.5,17.41,17.46,974000.0,14.5093,14.5259,14.4512,14.4927,974000.0
2010-07-09 10:30:00,17.46,17.5,17.43,17.44,885200.0,14.4927,14.5259,14.4678,14.4761,885200.0
2010-07-09 11:00:00,17.43,17.46,17.38,17.42,463600.0,14.4678,14.4927,14.4263,14.4595,463600.0
2010-07-09 11:30:00,17.41,17.46,17.41,17.42,404800.0,14.4512,14.4927,14.4512,14.4595,404800.0
2010-07-09 12:00:00,17.42,17.45,17.41,17.43,378400.0,14.4595,14.4844,14.4512,14.4678,378400.0
2010-07-09 12:30:00,17.42,17.44,17.38,17.41,344000.0,14.4595,14.4761,14.4263,14.4512,344000.0
2010-07-09 13:00:00,17.42,17.44,17.38,17.39,373200.0,14.4595,14.4761,14.4263,14.4346,373200.0
2010-07-09 13:30:00,17.39,17.45,17.38,17.43,372800.0,14.4346,14.4844,14.4263,14.4678,372800.0
2010-07-09 14:00:00,17.43,17.45,17.41,17.42,453600.0,14.4678,14.4844,14.4512,14.4595,453600.0
2010-07-09 14:30:00,17.42,17.5,17.41,17.49,803600.0,14.4595,14.5259,14.4512,14.5176,803600.0
2010-07-09 15:00:00,17.49,17.5,17.47,17.47,1004000.0,14.5176,14.5259,14.501,14.501,1004000.0
2010-07-09 15:30:00,17.48,17.55,17.47,17.54,2837200.0,14.5093,14.5674,14.501,14.5591,2837200.0
2010-07-12 09:30:00,17.49,17.62,17.43,17.56,935200.0,14.5176,14.6255,14.4678,14.5757,935200.0
2010-07-12 10:00:00,17.56,17.58,17.38,17.39,545200.0,14.5757,14.5923,14.4263,14.4346,545200.0
2010-07-12 10:30:00,17.39,17.43,17.36,17.42,556800.0,14.4346,14.4678,14.4097,14.4595,556800.0
2010-07-12 11:00:00,17.43,17.43,17.32,17.33,575200.0,14.4678,14.4678,14.3765,14.3848,575200.0
2010-07-12 11:30:00,17.33,17.36,17.32,17.33,386800.0,14.3848,14.4097,14.3765,14.3848,386800.0
2010-07-12 12:00:00,17.33,17.4,17.33,17.35,360800.0,14.3848,14.4429,14.3848,14.4014,360800.0
2010-07-12 12:30:00,17.35,17.41,17.34,17.34,365600.0,14.4014,14.4512,14.3931,14.3931,365600.0
2010-07-12 13:00:00,17.34,17.41,17.34,17.39,332000.0,14.3931,14.4512,14.3931,14.4346,332000.0
2010-07-12 13:30:00,17.39,17.47,17.39,17.45,350000.0,14.4346,14.501,14.4346,14.4844,350000.0
2010-07-12 14:00:00,17.45,17.46,17.4,17.42,460800.0,14.4844,14.4927,14.4429,14.4595,460800.0
2010-07-12 14:30:00,17.42,17.46,17.4,17.44,559600.0,14.4595,14.4927,14.4429,14.4761,559600.0
2010-07-12 15:00:00,17.45,17.47,17.4,17.46,701600.0,14.4844,14.501,14.4429,14.4927,701600.0
2010-07-12 15:30:00,17.45,17.48,17.43,17.45,1967200.0,14.4844,14.5093,14.4678,14.4844,1967200.0
2010-07-13 09:30:00,17.6,17.68,17.5,17.66,924000.0,14.6089,14.6753,14.5259,14.6587,924000.0
2010-07-13 10:00:00,17.66,17.73,17.62,17.66,855200.0,14.6587,14.7168,14.6255,14.6587,855200.0
2010-07-13 10:30:00,17.66,17.67,17.59,17.63,480400.0,14.6587,14.667,14.6006,14.6338,480400.0
2010-07-13 11:00:00,17.62,17.71,17.62,17.64,642800.0,14.6255,14.7002,14.6255,14.6421,642800.0
2010-07-13 11:30:00,17.64,17.7,17.63,17.65,943200.0,14.6421,14.6919,14.6338,14.6504,943200.0
2010-07-13 12:00:00,17.65,17.7,17.65,17.7,520800.0,14.6504,14.6919,14.6504,14.6919,520800.0
2010-07-13 12:30:00,17.7,17.7,17.61,17.61,463200.0,14.6919,14.6919,14.6172,14.6172,463200.0
2010-07-13 13:00:00,17.61,17.66,17.55,17.57,671600.0,14.6172,14.6587,14.5674,14.584,671600.0
2010-07-13 13:30:00,17.57,17.63,17.56,17.6,530400.0,14.584,14.6338,14.5757,14.6089,530400.0
2010-07-13 14:00:00,17.6,17.66,17.59,17.61,613200.0,14.6089,14.6587,14.6006,14.6172,613200.0
2010-07-13 14:30:00,17.61,17.67,17.61,17.65,868400.0,14.6172,14.667,14.6172,14.6504,868400.0
2010-07-13 15:00:00,17.65,17.72,17.65,17.71,1152800.0,14.6504,14.7085,14.6504,14.7002,1152800.0
2010-07-13 15:30:00,17.7,17.73,17.61,17.61,2876400.0,14.6919,14.7168,14.6172,14.6172,2876400.0
2010-07-14 09:30:00,17.54,17.59,17.38,17.4,897200.0,14.5591,14.6006,14.4263,14.4429,897200.0
2010-07-14 10:00:00,17.39,17.47,17.37,17.43,1158000.0,14.4346,14.501,14.418,14.4678,1158000.0
2010-07-14 10:30:00,17.44,17.49,17.42,17.48,1155600.0,14.4761,14.5176,14.4595,14.5093,1155600.0
2010-07-14 11:00:00,17.49,17.55,17.45,17.54,561200.0,14.5176,14.5674,14.4844,14.5591,561200.0
2010-07-14 11:30:00,17.54,17.65,17.54,17.63,456800.0,14.5591,14.6504,14.5591,14.6338,456800.0
2010-07-14 12:00:00,17.62,17.65,17.59,17.64,284000.0,14.6255,14.6504,14.6006,14.6421,284000.0
2010-07-14 12:30:00,17.64,17.65,17.6,17.62,364400.0,14.6421,14.6504,14.6089,14.6255,364400.0
2010-07-14 13:00:00,17.63,17.63,17.59,17.6,439200.0,14.6338,14.6338,14.6006,14.6089,439200.0
2010-07-14 13:30:00,17.6,17.62,17.54,17.56,628400.0,14.6089,14.6255,14.5591,14.5757,628400.0
2010-07-14 14:00:00,17.56,17.58,17.5,17.5,1034800.0,14.5757,14.5923,14.5259,14.5259,1034800.0
2010-07-14 14:30:00,17.5,17.55,17.49,17.54,658400.0,14.5259,14.5674,14.5176,14.5591,658400.0
2010-07-14 15:00:00,17.54,17.62,17.52,17.6,1138000.0,14.5591,14.6255,14.5425,14.6089,1138000.0
2010-07-14 15:30:00,17.6,17.63,17.53,17.63,2345600.0,14.6089,14.6338,14.5508,14.6338,2345600.0
2010-07-15 09:30:00,17.59,17.64,17.54,17.58,762400.0,14.6006,14.6421,14.5591,14.5923,762400.0
2010-07-15 10:00:00,17.58,17.58,17.34,17.45,1564400.0,14.5923,14.5923,14.3931,14.4844,1564400.0
2010-07-15 10:30:00,17.44,17.5,17.43,17.48,760400.0,14.4761,14.5259,14.4678,14.5093,760400.0
2010-07-15 11:00:00,17.49,17.52,17.44,17.49,844400.0,14.5176,14.5425,14.4761,14.5176,844400.0
2010-07-15 11:30:00,17.48,17.5,17.45,17.45,688000.0,14.5093,14.5259,14.4844,14.4844,688000.0
2010-07-15 12:00:00,17.45,17.45,17.39,17.4,559600.0,14.4844,14.4844,14.4346,14.4429,559600.0
2010-07-15 12:30:00,17.4,17.45,17.4,17.42,384800.0,14.4429,14.4844,14.4429,14.4595,384800.0
2010-07-15 13:00:00,17.43,17.53,17.42,17.51,750400.0,14.4678,14.5508,14.4595,14.5342,750400.0
2010-07-15 13:30:00,17.51,17.53,17.47,17.49,1272000.0,14.5342,14.5508,14.501,14.5176,1272000.0
2010-07-15 14:00:00,17.48,17.59,17.47,17.58,794400.0,14.5093,14.6006,14.501,14.5923,794400.0
2010-07-15 14:30:00,17.58,17.61,17.54,17.55,631600.0,14.5923,14.6172,14.5591,14.5674,631600.0
2010-07-15 15:00:00,17.55,17.58,17.48,17.55,1089200.0,14.5674,14.5923,14.5093,14.5674,1089200.0
2010-07-15 15:30:00,17.55,17.7,17.55,17.65,3312000.0,14.5674,14.6919,14.5674,14.6504,3312000.0
2010-07-16 09:30:00,17.59,17.67,17.42,17.45,2048400.0,14.6006,14.667,14.4595,14.4844,2048400.0
2010-07-16 10:00:00,17.44,17.53,17.41,17.46,1325200.0,14.4761,14.5508,14.4512,14.4927,1325200.0
2010-07-16 10:30:00,17.46,17.49,17.41,17.47,465600.0,14.4927,14.5176,14.4512,14.501,465600.0
2010-07-16 11:00:00,17.47,17.48,17.35,17.39,487600.0,14.501,14.5093,14.4014,14.4346,487600.0
2010-07-16 11:30:00,17.39,17.39,17.27,17.27,909600.0,14.4346,14.4346,14.335,14.335,909600.0
2010-07-16 12:00:00,17.27,17.33,17.25,17.3,683200.0,14.335,14.3848,14.3184,14.3599,683200.0
2010-07-16 12:30:00,17.3,17.32,17.27,17.29,503600.0,14.3599,14.3765,14.335,14.3516,503600.0
2010-07-16 13:00:00,17.29,17.34,17.28,17.3,392400.0,14.3516,14.3931,14.3433,14.3599,392400.0
2010-07-16 13:30:00,17.3,17.35,17.25,17.27,784800.0,14.3599,14.4014,14.3184,14.335,784800.0
2010-07-16 14:00:00,17.27,17.29,17.22,17.26,948000.0,14.335,14.3516,14.2935,14.3267,948000.0
2010-07-16 14:30:00,17.26,17.28,17.23,17.24,609200.0,14.3267,14.3433,14.3018,14.3101,609200.0
2010-07-16 15:00:00,17.25,17.27,17.17,17.2,1081600.0,14.3184,14.335,14.252,14.2769,1081600.0
2010-07-16 15:30:00,17.2,17.28,17.2,17.24,2532000.0,14.2769,14.3433,14.2769,14.3101,2532000.0
2010-07-19 09:30:00,17.29,17.36,17.19,17.33,732800.0,14.3516,14.4097,14.2686,14.3848,732800.0
2010-07-19 10:00:00,17.33,17.37,17.17,17.17,652800.0,14.3848,14.418,14.252,14.252,652800.0
2010-07-19 10:30:00,17.17,17.21,17.08,17.17,640800.0,14.252,14.2852,14.1773,14.252,640800.0
2010-07-19 11:00:00,17.17,17.23,17.14,17.22,427600.0,14.252,14.3018,14.2271,14.2935,427600.0
2010-07-19 11:30:00,17.22,17.22,17.13,17.19,323600.0,14.2935,14.2935,14.2188,14.2686,323600.0
2010-07-19 12:00:00,17.2,17.21,17.14,17.17,389600.0,14.2769,14.2852,14.2271,14.252,389600.0
2010-07-19 12:30:00,17.17,17.25,17.16,17.18,419200.0,14.252,14.3184,14.2437,14.2603,419200.0
2010-07-19 13:00:00,17.18,17.2,17.09,17.1,520800.0,14.2603,14.2769,14.1856,14.1939,520800.0
2010-07-19 13:30:00,17.1,17.13,17.05,17.06,589200.0,14.1939,14.2188,14.1524,14.1607,589200.0
2010-07-19 14:00:00,17.06,17.11,17.05,17.09,588400.0,14.1607,14.2022,14.1524,14.1856,588400.0
2010-07-19 14:30:00,17.08,17.15,17.08,17.11,650400.0,14.1773,14.2354,14.1773,14.2022,650400.0
2010-07-19 15:00:00,17.11,17.22,17.11,17.14,830800.0,14.2022,14.2935,14.2022,14.2271,830800.0
2010-07-19 15:30:00,17.14,17.2,17.11,17.17,2263200.0,14.2271,14.2769,14.2022,14.252,2263200.0
2010-07-20 09:30:00,16.98,17.06,16.97,16.98,1463200.0,14.0943,14.1607,14.086,14.0943,1463200.0
2010-07-20 10:00:00,16.98,17.02,16.91,16.99,1149200.0,14.0943,14.1275,14.0362,14.1026,1149200.0
2010-07-20 10:30:00,16.99,17.02,16.93,16.96,1038800.0,14.1026,14.1275,14.0528,14.0777,1038800.0
2010-07-20 11:00:00,16.96,17.09,16.95,17.08,977600.0,14.0777,14.1856,14.0694,14.1773,977600.0
2010-07-20 11:30:00,17.08,17.09,16.94,16.95,1035600.0,14.1773,14.1856,14.0611,14.0694,1035600.0
2010-07-20 12:00:00,16.95,16.99,16.93,16.98,675200.0,14.0694,14.1026,14.0528,14.0943,675200.0
2010-07-20 12:30:00,16.98,17.04,16.96,17.03,520400.0,14.0943,14.1441,14.0777,14.1358,520400.0
2010-07-20 13:00:00,17.03,17.1,17.02,17.1,452800.0,14.1358,14.1939,14.1275,14.1939,452800.0
2010-07-20 13:30:00,17.1,17.3,17.1,17.29,682400.0,14.1939,14.3599,14.1939,14.3516,682400.0
2010-07-20 14:00:00,17.29,17.29,17.19,17.24,916400.0,14.3516,14.3516,14.2686,14.3101,916400.0
2010-07-20 14:30:00,17.24,17.33,17.2,17.3,1191200.0,14.3101,14.3848,14.2769,14.3599,1191200.0
2010-07-20 15:00:00,17.3,17.47,17.29,17.46,1396400.0,14.3599,14.501,14.3516,14.4927,1396400.0
2010-07-20 15:30:00,17.46,17.5,17.41,17.46,2672000.0,14.4927,14.5259,14.4512,14.4927,2672000.0
2010-07-21 09:30:00,17.53,17.53,17.37,17.39,930400.0,14.5508,14.5508,14.418,14.4346,930400.0
2010-07-21 10:00:00,17.39,17.54,17.33,17.53,862400.0,14.4346,14.5591,14.3848,14.5508,862400.0
2010-07-21 10:30:00,17.52,17.57,17.45,17.55,852800.0,14.5425,14.584,14.4844,14.5674,852800.0
2010-07-21 11:00:00,17.55,17.57,17.46,17.49,750000.0,14.5674,14.584,14.4927,14.5176,750000.0
2010-07-21 11:30:00,17.49,17.52,17.45,17.52,527600.0,14.5176,14.5425,14.4844,14.5425,527600.0
2010-07-21 12:00:00,17.53,17.64,17.52,17.62,1065600.0,14.5508,14.6421,14.5425,14.6255,1065600.0
2010-07-21 12:30:00,17.62,17.7,17.62,17.65,980400.0,14.6255,14.6919,14.6255,14.6504,980400.0
2010-07-21 13:00:00,17.65,17.73,17.65,17.72,802800.0,14.6504,14.7168,14.6504,14.7085,802800.0
2010-07-21 13:30:00,17.72,17.77,17.71,17.72,969600.0,14.7085,14.75,14.7002,14.7085,969600.0
2010-07-21 14:00:00,17.72,17.74,17.48,17.52,1360400.0,14.7085,14.7251,14.5093,14.5425,1360400.0
2010-07-21 14:30:00,17.52,17.53,17.36,17.38,1607600.0,14.5425,14.5508,14.4097,14.4263,1607600.0
2010-07-21 15:00:00,17.39,17.53,17.36,17.41,1941200.0,14.4346,14.5508,14.4097,14.4512,1941200.0
2010-07-21 15:30:00,17.41,17.46,17.38,17.42,2550400.0,14.4512,14.4927,14.4263,14.4595,2550400.0
2010-07-22 09:30:00,17.6,17.82,17.59,17.8,796400.0,14.6089,14.7915,14.6006,14.7749,796400.0
2010-07-22 10:00:00,17.8,17.92,17.79,17.9,850400.0,14.7749,14.8745,14.7666,14.8579,850400.0
2010-07-22 10:30:00,17.89,18.0,17.88,17.92,986400.0,14.8496,14.9409,14.8413,14.8745,986400.0
2010-07-22 11:00:00,17.92,18.03,17.91,18.02,1096400.0,14.8745,14.9658,14.8662,14.9575,1096400.0
2010-07-22 11:30:00,18.01,18.03,17.84,17.85,586000.0,14.9492,14.9658,14.8081,14.8164,586000.0
2010-07-22 12:00:00,17.85,17.87,17.82,17.85,640400.0,14.8164,14.833,14.7915,14.8164,640400.0
2010-07-22 12:30:00,17.85,17.9,17.83,17.87,702400.0,14.8164,14.8579,14.7998,14.833,702400.0
2010-07-22 13:00:00,17.87,17.95,17.87,17.89,514800.0,14.833,14.8994,14.833,14.8496,514800.0
2010-07-22 13:30:00,17.89,17.91,17.86,17.88,334800.0,14.8496,14.8662,14.8247,14.8413,334800.0
2010-07-22 14:00:00,17.88,17.99,17.88,17.99,616800.0,14.8413,14.9326,14.8413,14.9326,616800.0
2010-07-22 14:30:00,17.99,17.99,17.91,17.95,608400.0,14.9326,14.9326,14.8662,14.8994,608400.0
2010-07-22 15:00:00,17.95,17.96,17.88,17.89,1530400.0,14.8994,14.9077,14.8413,14.8496,1530400.0
2010-07-22 15:30:00,17.89,17.93,17.78,17.89,3475600.0,14.8496,14.8828,14.7583,14.8496,3475600.0
2010-07-23 09:30:00,17.88,18.0,17.79,17.91,699200.0,14.8413,14.9409,14.7666,14.8662,699200.0
2010-07-23 10:00:00,17.91,18.03,17.89,18.03,578400.0,14.8662,14.9658,14.8496,14.9658,578400.0
2010-07-23 10:30:00,18.04,18.09,17.99,17.99,569200.0,14.9741,15.0156,14.9326,14.9326,569200.0
2010-07-23 11:00:00,17.99,18.07,17.99,18.04,782800.0,14.9326,14.999,14.9326,14.9741,782800.0
2010-07-23 11:30:00,18.04,18.11,18.02,18.07,464800.0,14.9741,15.0322,14.9575,14.999,464800.0
2010-07-23 12:00:00,18.07,18.12,17.99,18.07,805200.0,14.999,15.0405,14.9326,14.999,805200.0
2010-07-23 12:30:00,18.06,18.08,18.0,18.07,559600.0,14.9907,15.0073,14.9409,14.999,559600.0
2010-07-23 13:00:00,18.07,18.17,18.02,18.16,524400.0,14.999,15.0821,14.9575,15.0738,524400.0
2010-07-23 13:30:00,18.16,18.21,18.14,18.18,644400.0,15.0738,15.1153,15.0571,15.0904,644400.0
2010-07-23 14:00:00,18.19,18.25,18.16,18.24,898400.0,15.0987,15.1485,15.0738,15.1402,898400.0
2010-07-23 14:30:00,18.23,18.29,18.21,18.25,1073200.0,15.1319,15.1817,15.1153,15.1485,1073200.0
2010-07-23 15:00:00,18.26,18.27,18.18,18.21,1200400.0,15.1568,15.1651,15.0904,15.1153,1200400.0
2010-07-23 15:30:00,18.21,18.24,18.14,18.19,2238000.0,15.1153,15.1402,15.0571,15.0987,2238000.0
2010-07-26 09:30:00,18.18,18.25,18.12,18.21,661600.0,15.0904,15.1485,15.0405,15.1153,661600.0
2010-07-26 10:00:00,18.21,18.35,18.21,18.29,593600.0,15.1153,15.2315,15.1153,15.1817,593600.0
2010-07-26 10:30:00,18.3,18.35,18.25,18.35,427200.0,15.19,15.2315,15.1485,15.2315,427200.0
2010-07-26 11:00:00,18.35,18.4,18.31,18.39,442800.0,15.2315,15.273,15.1983,15.2647,442800.0
2010-07-26 11:30:00,18.39,18.43,18.39,18.41,324800.0,15.2647,15.2979,15.2647,15.2813,324800.0
2010-07-26 12:00:00,18.41,18.45,18.4,18.45,306000.0,15.2813,15.3145,15.273,15.3145,306000.0
2010-07-26 12:30:00,18.45,18.48,18.39,18.4,306000.0,15.3145,15.3394,15.2647,15.273,306000.0
2010-07-26 13:00:00,18.41,18.46,18.4,18.46,423200.0,15.2813,15.3228,15.273,15.3228,423200.0
2010-07-26 13:30:00,18.46,18.49,18.42,18.43,438800.0,15.3228,15.3477,15.2896,15.2979,438800.0
2010-07-26 14:00:00,18.43,18.43,18.38,18.38,976000.0,15.2979,15.2979,15.2564,15.2564,976000.0
2010-07-26 14:30:00,18.38,18.38,18.25,18.28,1126400.0,15.2564,15.2564,15.1485,15.1734,1126400.0
2010-07-26 15:00:00,18.28,18.35,18.28,18.32,1207200.0,15.1734,15.2315,15.1734,15.2066,1207200.0
2010-07-26 15:30:00,18.32,18.33,18.28,18.31,2543600.0,15.2066,15.2149,15.1734,15.1983,2543600.0
2010-07-27 09:30:00,18.43,18.43,18.32,18.36,737600.0,15.2979,15.2979,15.2066,15.2398,737600.0
2010-07-27 10:00:00,18.35,18.46,18.29,18.35,771200.0,15.2315,15.3228,15.1817,15.2315,771200.0
2010-07-27 10:30:00,18.36,18.37,18.27,18.3,614400.0,15.2398,15.2481,15.1651,15.19,614400.0
2010-07-27 11:00:00,18.3,18.31,18.21,18.3,525600.0,15.19,15.1983,15.1153,15.19,525600.0
2010-07-27 11:30:00,18.29,18.33,18.27,18.33,547600.0,15.1817,15.2149,15.1651,15.2149,547600.0
2010-07-27 12:00:00,18.33,18.41,18.31,18.41,606000.0,15.2149,15.2813,15.1983,15.2813,606000.0
2010-07-27 12:30:00,18.4,18.44,18.4,18.43,777600.0,15.273,15.3062,15.273,15.2979,777600.0
2010-07-27 13:00:00,18.43,18.43,18.33,18.33,554800.0,15.2979,15.2979,15.2149,15.2149,554800.0
2010-07-27 13:30:00,18.33,18.41,18.33,18.37,610000.0,15.2149,15.2813,15.2149,15.2481,610000.0
2010-07-27 14:00:00,18.37,18.42,18.34,18.41,661600.0,15.2481,15.2896,15.2232,15.2813,661600.0
2010-07-27 14:30:00,18.41,18.43,18.36,18.4,658000.0,15.2813,15.2979,15.2398,15.273,658000.0
2010-07-27 15:00:00,18.4,18.46,18.38,18.46,1063600.0,15.273,15.3228,15.2564,15.3228,1063600.0
2010-07-27 15:30:00,18.46,18.46,18.38,18.41,1767600.0,15.3228,15.3228,15.2564,15.2813,1767600.0
2010-07-28 09:30:00,18.41,18.48,18.38,18.48,441200.0,15.2813,15.3394,15.2564,15.3394,441200.0
2010-07-28 10:00:00,18.49,18.5,18.39,18.45,547200.0,15.3477,15.356,15.2647,15.3145,547200.0
2010-07-28 10:30:00,18.46,18.5,18.41,18.47,474800.0,15.3228,15.356,15.2813,15.3311,474800.0
2010-07-28 11:00:00,18.47,18.5,18.42,18.46,888800.0,15.3311,15.356,15.2896,15.3228,888800.0
2010-07-28 11:30:00,18.46,18.49,18.4,18.4,318000.0,15.3228,15.3477,15.273,15.273,318000.0
2010-07-28 12:00:00,18.4,18.43,18.38,18.38,360800.0,15.273,15.2979,15.2564,15.2564,360800.0
2010-07-28 12:30:00,18.38,18.41,18.36,18.41,322000.0,15.2564,15.2813,15.2398,15.2813,322000.0
2010-07-28 13:00:00,18.41,18.43,18.36,18.39,400800.0,15.2813,15.2979,15.2398,15.2647,400800.0
2010-07-28 13:30:00,18.38,18.4,18.33,18.38,274400.0,15.2564,15.273,15.2149,15.2564,274400.0
2010-07-28 14:00:00,18.38,18.41,18.3,18.33,520400.0,15.2564,15.2813,15.19,15.2149,520400.0
2010-07-28 14:30:00,18.33,18.35,18.27,18.28,489600.0,15.2149,15.2315,15.1651,15.1734,489600.0
2010-07-28 15:00:00,18.29,18.3,18.22,18.3,874400.0,15.1817,15.19,15.1236,15.19,874400.0
2010-07-28 15:30:00,18.3,18.34,18.26,18.28,1896800.0,15.19,15.2232,15.1568,15.1734,1896800.0
2010-07-29 09:30:00,18.41,18.53,18.41,18.43,471200.0,15.2813,15.3809,15.2813,15.2979,471200.0
2010-07-29 10:00:00,18.44,18.45,18.34,18.38,436400.0,15.3062,15.3145,15.2232,15.2564,436400.0
2010-07-29 10:30:00,18.37,18.47,18.32,18.44,710400.0,15.2481,15.3311,15.2066,15.3062,710400.0
2010-07-29 11:00:00,18.43,18.44,18.22,18.24,744800.0,15.2979,15.3062,15.1236,15.1402,744800.0
2010-07-29 11:30:00,18.24,18.25,18.18,18.22,608000.0,15.1402,15.1485,15.0904,15.1236,608000.0
2010-07-29 12:00:00,18.22,18.25,18.17,18.24,484400.0,15.1236,15.1485,15.0821,15.1402,484400.0
2010-07-29 12:30:00,18.25,18.26,18.18,18.26,414400.0,15.1485,15.1568,15.0904,15.1568,414400.0
2010-07-29 13:00:00,18.25,18.3,18.24,18.3,469200.0,15.1485,15.19,15.1402,15.19,469200.0
2010-07-29 13:30:00,18.3,18.4,18.3,18.37,411200.0,15.19,15.273,15.19,15.2481,411200.0
2010-07-29 14:00:00,18.37,18.42,18.33,18.42,620000.0,15.2481,15.2896,15.2149,15.2896,620000.0
2010-07-29 14:30:00,18.42,18.51,18.4,18.46,691200.0,15.2896,15.3643,15.273,15.3228,691200.0
2010-07-29 15:00:00,18.45,18.51,18.42,18.47,956800.0,15.3145,15.3643,15.2896,15.3311,956800.0
2010-07-29 15:30:00,18.47,18.48,18.36,18.39,2016000.0,15.3311,15.3394,15.2398,15.2647,2016000.0
2010-07-30 09:30:00,18.25,18.36,18.16,18.33,683200.0,15.1485,15.2398,15.0738,15.2149,683200.0
2010-07-30 10:00:00,18.33,18.38,18.24,18.32,403600.0,15.2149,15.2564,15.1402,15.2066,403600.0
2010-07-30 10:30:00,18.33,18.43,18.32,18.4,560800.0,15.2149,15.2979,15.2066,15.273,560800.0
2010-07-30 11:00:00,18.39,18.4,18.28,18.28,300000.0,15.2647,15.273,15.1734,15.1734,300000.0
2010-07-30 11:30:00,18.29,18.33,18.25,18.32,288000.0,15.1817,15.2149,15.1485,15.2066,288000.0
2010-07-30 12:00:00,18.33,18.34,18.27,18.32,270000.0,15.2149,15.2232,15.1651,15.2066,270000.0
2010-07-30 12:30:00,18.32,18.4,18.31,18.34,573600.0,15.2066,15.273,15.1983,15.2232,573600.0
2010-07-30 13:00:00,18.34,18.36,18.3,18.34,352400.0,15.2232,15.2398,15.19,15.2232,352400.0
2010-07-30 13:30:00,18.33,18.35,18.28,18.28,486000.0,15.2149,15.2315,15.1734,15.1734,486000.0
2010-07-30 14:00:00,18.28,18.39,18.28,18.36,596400.0,15.1734,15.2647,15.1734,15.2398,596400.0
2010-07-30 14:30:00,18.37,18.39,18.34,18.35,601200.0,15.2481,15.2647,15.2232,15.2315,601200.0
2010-07-30 15:00:00,18.35,18.48,18.34,18.45,880800.0,15.2315,15.3394,15.2232,15.3145,880800.0
2010-07-30 15:30:00,18.45,18.49,18.4,18.4,1924800.0,15.3145,15.3477,15.273,15.273,1924800.0
2010-08-02 09:30:00,18.6,18.74,18.55,18.62,850400.0,15.439,15.5552,15.3975,15.4556,850400.0
2010-08-02 10:00:00,18.61,18.73,18.61,18.68,589600.0,15.4473,15.5469,15.4473,15.5054,589600.0
2010-08-02 10:30:00,18.68,18.7,18.61,18.61,784000.0,15.5054,15.522,15.4473,15.4473,784000.0
2010-08-02 11:00:00,18.62,18.64,18.58,18.6,476000.0,15.4556,15.4722,15.4224,15.439,476000.0
2010-08-02 11:30:00,18.61,18.69,18.6,18.65,359200.0,15.4473,15.5137,15.439,15.4805,359200.0
2010-08-02 12:00:00,18.65,18.66,18.56,18.56,298000.0,15.4805,15.4888,15.4058,15.4058,298000.0
2010-08-02 12:30:00,18.56,18.57,18.5,18.52,464400.0,15.4058,15.4141,15.356,15.3726,464400.0
2010-08-02 13:00:00,18.53,18.53,18.49,18.5,615200.0,15.3809,15.3809,15.3477,15.356,615200.0
2010-08-02 13:30:00,18.5,18.55,18.49,18.53,732000.0,15.356,15.3975,15.3477,15.3809,732000.0
2010-08-02 14:00:00,18.53,18.57,18.5,18.52,529200.0,15.3809,15.4141,15.356,15.3726,529200.0
2010-08-02 14:30:00,18.53,18.6,18.53,18.58,584800.0,15.3809,15.439,15.3809,15.4224,584800.0
2010-08-02 15:00:00,18.58,18.59,18.55,18.55,782400.0,15.4224,15.4307,15.3975,15.3975,782400.0
2010-08-02 15:30:00,18.55,18.6,18.55,18.58,2404400.0,15.3975,15.439,15.3975,15.4224,2404400.0
2010-08-03 09:30:00,18.55,18.55,18.36,18.37,645600.0,15.3975,15.3975,15.2398,15.2481,645600.0
2010-08-03 10:00:00,18.36,18.4,18.3,18.38,782800.0,15.2398,15.273,15.19,15.2564,782800.0
2010-08-03 10:30:00,18.38,18.5,18.36,18.45,649600.0,15.2564,15.356,15.2398,15.3145,649600.0
2010-08-03 11:00:00,18.45,18.45,18.34,18.36,536400.0,15.3145,15.3145,15.2232,15.2398,536400.0
2010-08-03 11:30:00,18.36,18.47,18.35,18.42,450800.0,15.2398,15.3311,15.2315,15.2896,450800.0
2010-08-03 12:00:00,18.42,18.42,18.3,18.33,796000.0,15.2896,15.2896,15.19,15.2149,796000.0
2010-08-03 12:30:00,18.33,18.41,18.33,18.38,306800.0,15.2149,15.2813,15.2149,15.2564,306800.0
2010-08-03 13:00:00,18.38,18.4,18.35,18.37,390000.0,15.2564,15.273,15.2315,15.2481,390000.0
2010-08-03 13:30:00,18.37,18.4,18.34,18.36,636800.0,15.2481,15.273,15.2232,15.2398,636800.0
2010-08-03 14:00:00,18.35,18.38,18.34,18.36,821200.0,15.2315,15.2564,15.2232,15.2398,821200.0
2010-08-03 14:30:00,18.36,18.36,18.28,18.3,1605600.0,15.2398,15.2398,15.1734,15.19,1605600.0
2010-08-03 15:00:00,18.3,18.3,18.22,18.25,1933600.0,15.19,15.19,15.1236,15.1485,1933600.0
2010-08-03 15:30:00,18.25,18.28,18.21,18.27,2541600.0,15.1485,15.1734,15.1153,15.1651,2541600.0
2010-08-04 09:30:00,18.3,18.43,18.28,18.43,404800.0,15.19,15.2979,15.1734,15.2979,404800.0
2010-08-04 10:00:00,18.44,18.52,18.37,18.42,376000.0,15.3062,15.3726,15.2481,15.2896,376000.0
2010-08-04 10:30:00,18.42,18.48,18.4,18.47,436400.0,15.2896,15.3394,15.273,15.3311,436400.0
2010-08-04 11:00:00,18.48,18.52,18.45,18.51,328800.0,15.3394,15.3726,15.3145,15.3643,328800.0
2010-08-04 11:30:00,18.5,18.54,18.48,18.52,465200.0,15.356,15.3892,15.3394,15.3726,465200.0
2010-08-04 12:00:00,18.52,18.58,18.5,18.56,463600.0,15.3726,15.4224,15.356,15.4058,463600.0
2010-08-04 12:30:00,18.56,18.59,18.55,18.57,524800.0,15.4058,15.4307,15.3975,15.4141,524800.0
2010-08-04 13:00:00,18.57,18.58,18.52,18.55,747600.0,15.4141,15.4224,15.3726,15.3975,747600.0
2010-08-04 13:30:00,18.54,18.56,18.51,18.52,511600.0,15.3892,15.4058,15.3643,15.3726,511600.0
2010-08-04 14:00:00,18.53,18.57,18.51,18.57,694400.0,15.3809,15.4141,15.3643,15.4141,694400.0
2010-08-04 14:30:00,18.57,18.59,18.53,18.55,1754800.0,15.4141,15.4307,15.3809,15.3975,1754800.0
2010-08-04 15:00:00,18.56,18.56,18.52,18.54,1336400.0,15.4058,15.4058,15.3726,15.3892,1336400.0
2010-08-04 15:30:00,18.54,18.56,18.49,18.51,2684400.0,15.3892,15.4058,15.3477,15.3643,2684400.0
2010-08-05 09:30:00,18.36,18.46,18.33,18.44,480000.0,15.2398,15.3228,15.2149,15.3062,480000.0
2010-08-05 10:00:00,18.43,18.5,18.43,18.49,403200.0,15.2979,15.356,15.2979,15.3477,403200.0
2010-08-05 10:30:00,18.49,18.53,18.44,18.46,364000.0,15.3477,15.3809,15.3062,15.3228,364000.0
2010-08-05 11:00:00,18.46,18.55,18.44,18.55,454000.0,15.3228,15.3975,15.3062,15.3975,454000.0
2010-08-05 11:30:00,18.54,18.59,18.49,18.55,544400.0,15.3892,15.4307,15.3477,15.3975,544400.0
2010-08-05 12:00:00,18.55,18.59,18.52,18.52,414800.0,15.3975,15.4307,15.3726,15.3726,414800.0
2010-08-05 12:30:00,18.52,18.53,18.47,18.52,383600.0,15.3726,15.3809,15.3311,15.3726,383600.0
2010-08-05 13:00:00,18.52,18.53,18.49,18.53,297200.0,15.3726,15.3809,15.3477,15.3809,297200.0
2010-08-05 13:30:00,18.53,18.55,18.52,18.54,215600.0,15.3809,15.3975,15.3726,15.3892,215600.0
2010-08-05 14:00:00,18.54,18.57,18.53,18.55,297600.0,15.3892,15.4141,15.3809,15.3975,297600.0
2010-08-05 14:30:00,18.55,18.57,18.54,18.56,439600.0,15.3975,15.4141,15.3892,15.4058,439600.0
2010-08-05 15:00:00,18.55,18.56,18.52,18.53,1596400.0,15.3975,15.4058,15.3726,15.3809,1596400.0
2010-08-05 15:30:00,18.53,18.54,18.48,18.52,1771200.0,15.3809,15.3892,15.3394,15.3726,1771200.0
2010-08-06 09:30:00,18.36,18.52,18.35,18.5,357200.0,15.2398,15.3726,15.2315,15.356,357200.0
2010-08-06 10:00:00,18.51,18.52,18.44,18.46,534000.0,15.3643,15.3726,15.3062,15.3228,534000.0
2010-08-06 10:30:00,18.46,18.5,18.23,18.25,678800.0,15.3228,15.356,15.1319,15.1485,678800.0
2010-08-06 11:00:00,18.25,18.28,18.2,18.25,676800.0,15.1485,15.1734,15.107,15.1485,676800.0
2010-08-06 11:30:00,18.25,18.32,18.22,18.27,583600.0,15.1485,15.2066,15.1236,15.1651,583600.0
2010-08-06 12:00:00,18.27,18.29,18.24,18.24,445200.0,15.1651,15.1817,15.1402,15.1402,445200.0
2010-08-06 12:30:00,18.24,18.26,18.22,18.25,411600.0,15.1402,15.1568,15.1236,15.1485,411600.0
2010-08-06 13:00:00,18.25,18.27,18.23,18.24,358800.0,15.1485,15.1651,15.1319,15.1402,358800.0
2010-08-06 13:30:00,18.24,18.3,18.23,18.25,345200.0,15.1402,15.19,15.1319,15.1485,345200.0
2010-08-06 14:00:00,18.25,18.3,18.23,18.3,395600.0,15.1485,15.19,15.1319,15.19,395600.0
2010-08-06 14:30:00,18.3,18.4,18.28,18.38,614000.0,15.19,15.273,15.1734,15.2564,614000.0
2010-08-06 15:00:00,18.38,18.48,18.38,18.45,734800.0,15.2564,15.3394,15.2564,15.3145,734800.0
2010-08-06 15:30:00,18.45,18.51,18.43,18.48,1241200.0,15.3145,15.3643,15.2979,15.3394,1241200.0
2010-08-09 09:30:00,18.54,18.75,18.49,18.55,1054400.0,15.3892,15.5635,15.3477,15.3975,1054400.0
2010-08-09 10:00:00,18.54,18.58,18.5,18.53,483600.0,15.3892,15.4224,15.356,15.3809,483600.0
2010-08-09 10:30:00,18.53,18.6,18.52,18.6,510800.0,15.3809,15.439,15.3726,15.439,510800.0
2010-08-09 11:00:00,18.6,18.61,18.55,18.59,615600.0,15.439,15.4473,15.3975,15.4307,615600.0
2010-08-09 11:30:00,18.59,18.64,18.53,18.54,488400.0,15.4307,15.4722,15.3809,15.3892,488400.0
2010-08-09 12:00:00,18.54,18.56,18.52,18.52,277600.0,15.3892,15.4058,15.3726,15.3726,277600.0
2010-08-09 12:30:00,18.53,18.54,18.5,18.5,367200.0,15.3809,15.3892,15.356,15.356,367200.0
2010-08-09 13:00:00,18.51,18.52,18.47,18.47,290000.0,15.3643,15.3726,15.3311,15.3311,290000.0
2010-08-09 13:30:00,18.47,18.5,18.47,18.48,285200.0,15.3311,15.356,15.3311,15.3394,285200.0
2010-08-09 14:00:00,18.48,18.5,18.47,18.49,420800.0,15.3394,15.356,15.3311,15.3477,420800.0
2010-08-09 14:30:00,18.49,18.57,18.49,18.57,433200.0,15.3477,15.4141,15.3477,15.4141,433200.0
2010-08-09 15:00:00,18.56,18.56,18.5,18.52,692800.0,15.4058,15.4058,15.356,15.3726,692800.0
2010-08-09 15:30:00,18.52,18.55,18.5,18.53,1397200.0,15.3726,15.3975,15.356,15.3809,1397200.0
2010-08-10 09:30:00,18.36,18.46,18.2,18.3,1039600.0,15.2398,15.3228,15.107,15.19,1039600.0
2010-08-10 10:00:00,18.3,18.37,18.27,18.36,662800.0,15.19,15.2481,15.1651,15.2398,662800.0
2010-08-10 10:30:00,18.36,18.39,18.31,18.36,577200.0,15.2398,15.2647,15.1983,15.2398,577200.0
2010-08-10 11:00:00,18.35,18.4,18.35,18.36,416400.0,15.2315,15.273,15.2315,15.2398,416400.0
2010-08-10 11:30:00,18.36,18.39,18.35,18.38,354800.0,15.2398,15.2647,15.2315,15.2564,354800.0
2010-08-10 12:00:00,18.38,18.4,18.35,18.4,298800.0,15.2564,15.273,15.2315,15.273,298800.0
2010-08-10 12:30:00,18.4,18.4,18.34,18.35,299200.0,15.273,15.273,15.2232,15.2315,299200.0
2010-08-10 13:00:00,18.35,18.37,18.33,18.35,310000.0,15.2315,15.2481,15.2149,15.2315,310000.0
2010-08-10 13:30:00,18.35,18.38,18.32,18.35,286800.0,15.2315,15.2564,15.2066,15.2315,286800.0
2010-08-10 14:00:00,18.35,18.56,18.34,18.46,808400.0,15.2315,15.4058,15.2232,15.3228,808400.0
2010-08-10 14:30:00,18.46,18.6,18.46,18.51,1137200.0,15.3228,15.439,15.3228,15.3643,1137200.0
2010-08-10 15:00:00,18.51,18.54,18.43,18.5,1092400.0,15.3643,15.3892,15.2979,15.356,1092400.0
2010-08-10 15:30:00,18.5,18.56,18.47,18.48,1708000.0,15.356,15.4058,15.3311,15.3394,1708000.0
2010-08-11 09:30:00,18.19,18.2,17.95,17.99,929600.0,15.0987,15.107,14.8994,14.9326,929600.0
2010-08-11 10:00:00,17.98,18.07,17.96,18.0,834800.0,14.9243,14.999,14.9077,14.9409,834800.0
2010-08-11 10:30:00,18.0,18.0,17.9,17.91,783600.0,14.9409,14.9409,14.8579,14.8662,783600.0
2010-08-11 11:00:00,17.91,17.96,17.87,17.95,796400.0,14.8662,14.9077,14.833,14.8994,796400.0
2010-08-11 11:30:00,17.95,17.98,17.92,17.95,448400.0,14.8994,14.9243,14.8745,14.8994,448400.0
2010-08-11 12:00:00,17.95,17.98,17.92,17.96,438800.0,14.8994,14.9243,14.8745,14.9077,438800.0
2010-08-11 12:30:00,17.96,17.98,17.92,17.94,435600.0,14.9077,14.9243,14.8745,14.8911,435600.0
2010-08-11 13:00:00,17.95,18.02,17.94,18.02,367600.0,14.8994,14.9575,14.8911,14.9575,367600.0
2010-08-11 13:30:00,18.02,18.05,17.99,18.0,433200.0,14.9575,14.9824,14.9326,14.9409,433200.0
2010-08-11 14:00:00,18.0,18.07,18.0,18.07,695200.0,14.9409,14.999,14.9409,14.999,695200.0
2010-08-11 14:30:00,18.07,18.09,18.03,18.04,1322800.0,14.999,15.0156,14.9658,14.9741,1322800.0
2010-08-11 15:00:00,18.04,18.07,18.01,18.02,1190000.0,14.9741,14.999,14.9492,14.9575,1190000.0
2010-08-11 15:30:00,18.02,18.06,18.0,18.04,2731200.0,14.9575,14.9907,14.9409,14.9741,2731200.0
2010-08-12 09:30:00,17.75,17.88,17.68,17.78,1070000.0,14.7334,14.8413,14.6753,14.7583,1070000.0
2010-08-12 10:00:00,17.78,17.89,17.75,17.79,829600.0,14.7583,14.8496,14.7334,14.7666,829600.0
2010-08-12 10:30:00,17.78,17.89,17.77,17.87,761200.0,14.7583,14.8496,14.75,14.833,761200.0
2010-08-12 11:00:00,17.88,17.93,17.8,17.93,519600.0,14.8413,14.8828,14.7749,14.8828,519600.0
2010-08-12 11:30:00,17.92,17.95,17.9,17.91,402000.0,14.8745,14.8994,14.8579,14.8662,402000.0
2010-08-12 12:00:00,17.92,17.92,17.85,17.88,467600.0,14.8745,14.8745,14.8164,14.8413,467600.0
2010-08-12 12:30:00,17.87,17.91,17.86,17.9,363600.0,14.833,14.8662,14.8247,14.8579,363600.0
2010-08-12 13:00:00,17.9,17.92,17.83,17.84,419600.0,14.8579,14.8745,14.7998,14.8081,419600.0
2010-08-12 13:30:00,17.85,17.85,17.79,17.8,515200.0,14.8164,14.8164,14.7666,14.7749,515200.0
2010-08-12 14:00:00,17.8,17.82,17.79,17.8,590000.0,14.7749,14.7915,14.7666,14.7749,590000.0
2010-08-12 14:30:00,17.8,17.83,17.76,17.81,674800.0,14.7749,14.7998,14.7417,14.7832,674800.0
2010-08-12 15:00:00,17.81,17.92,17.81,17.89,823200.0,14.7832,14.8745,14.7832,14.8496,823200.0
2010-08-12 15:30:00,17.89,17.93,17.84,17.89,1804800.0,14.8496,14.8828,14.8081,14.8496,1804800.0
2010-08-13 09:30:00,17.85,17.87,17.74,17.84,610400.0,14.8164,14.833,14.7251,14.8081,610400.0
2010-08-13 10:00:00,17.85,17.85,17.73,17.75,576400.0,14.8164,14.8164,14.7168,14.7334,576400.0
2010-08-13 10:30:00,17.75,17.77,17.68,17.73,575200.0,14.7334,14.75,14.6753,14.7168,575200.0
2010-08-13 11:00:00,17.73,17.77,17.68,17.69,373200.0,14.7168,14.75,14.6753,14.6836,373200.0
2010-08-13 11:30:00,17.69,17.71,17.64,17.66,535600.0,14.6836,14.7002,14.6421,14.6587,535600.0
2010-08-13 12:00:00,17.66,17.7,17.64,17.69,324000.0,14.6587,14.6919,14.6421,14.6836,324000.0
2010-08-13 12:30:00,17.69,17.72,17.67,17.71,386400.0,14.6836,14.7085,14.667,14.7002,386400.0
2010-08-13 13:00:00,17.71,17.73,17.7,17.72,312000.0,14.7002,14.7168,14.6919,14.7085,312000.0
2010-08-13 13:30:00,17.72,17.74,17.68,17.68,469600.0,14.7085,14.7251,14.6753,14.6753,469600.0
2010-08-13 14:00:00,17.68,17.7,17.65,17.68,363600.0,14.6753,14.6919,14.6504,14.6753,363600.0
2010-08-13 14:30:00,17.67,17.68,17.64,17.67,612400.0,14.667,14.6753,14.6421,14.667,612400.0
2010-08-13 15:00:00,17.67,17.72,17.66,17.69,779600.0,14.667,14.7085,14.6587,14.6836,779600.0
2010-08-13 15:30:00,17.69,17.71,17.62,17.65,2351200.0,14.6836,14.7002,14.6255,14.6504,2351200.0
2010-08-16 09:30:00,17.53,17.62,17.44,17.62,740800.0,14.5508,14.6255,14.4761,14.6255,740800.0
2010-08-16 10:00:00,17.6,17.69,17.57,17.65,662400.0,14.6089,14.6836,14.584,14.6504,662400.0
2010-08-16 10:30:00,17.66,17.83,17.65,17.82,911600.0,14.6587,14.7998,14.6504,14.7915,911600.0
2010-08-16 11:00:00,17.82,17.83,17.74,17.81,575200.0,14.7915,14.7998,14.7251,14.7832,575200.0
2010-08-16 11:30:00,17.8,17.86,17.78,17.8,380000.0,14.7749,14.8247,14.7583,14.7749,380000.0
2010-08-16 12:00:00,17.8,17.86,17.79,17.86,278000.0,14.7749,14.8247,14.7666,14.8247,278000.0
2010-08-16 12:30:00,17.86,17.86,17.82,17.84,407200.0,14.8247,14.8247,14.7915,14.8081,407200.0
2010-08-16 13:00:00,17.84,17.86,17.81,17.83,462400.0,14.8081,14.8247,14.7832,14.7998,462400.0
2010-08-16 13:30:00,17.83,17.87,17.81,17.83,439600.0,14.7998,14.833,14.7832,14.7998,439600.0
2010-08-16 14:00:00,17.83,17.86,17.81,17.85,550000.0,14.7998,14.8247,14.7832,14.8164,550000.0
2010-08-16 14:30:00,17.85,17.86,17.75,17.77,851600.0,14.8164,14.8247,14.7334,14.75,851600.0
2010-08-16 15:00:00,17.77,17.79,17.72,17.74,1035200.0,14.75,14.7666,14.7085,14.7251,1035200.0
2010-08-16 15:30:00,17.74,17.8,17.73,17.76,1868400.0,14.7251,14.7749,14.7168,14.7417,1868400.0
2010-08-17 09:30:00,17.94,18.0,17.87,17.96,482800.0,14.8911,14.9409,14.833,14.9077,482800.0
2010-08-17 10:00:00,17.96,18.01,17.91,17.93,526400.0,14.9077,14.9492,14.8662,14.8828,526400.0
2010-08-17 10:30:00,17.94,18.06,17.93,18.04,581200.0,14.8911,14.9907,14.8828,14.9741,581200.0
2010-08-17 11:00:00,18.04,18.16,18.04,18.16,926800.0,14.9741,15.0738,14.9741,15.0738,926800.0
2010-08-17 11:30:00,18.16,18.18,18.1,18.1,816000.0,15.0738,15.0904,15.0239,15.0239,816000.0
2010-08-17 12:00:00,18.1,18.12,18.0,18.02,508000.0,15.0239,15.0405,14.9409,14.9575,508000.0
2010-08-17 12:30:00,18.02,18.04,18.01,18.03,375600.0,14.9575,14.9741,14.9492,14.9658,375600.0
2010-08-17 13:00:00,18.03,18.15,18.03,18.14,626000.0,14.9658,15.0655,14.9658,15.0571,626000.0
2010-08-17 13:30:00,18.14,18.16,18.06,18.08,598000.0,15.0571,15.0738,14.9907,15.0073,598000.0
2010-08-17 14:00:00,18.08,18.09,18.03,18.05,714800.0,15.0073,15.0156,14.9658,14.9824,714800.0
2010-08-17 14:30:00,18.05,18.07,18.03,18.04,514400.0,14.9824,14.999,14.9658,14.9741,514400.0
2010-08-17 15:00:00,18.05,18.06,18.0,18.06,871200.0,14.9824,14.9907,14.9409,14.9907,871200.0
2010-08-17 15:30:00,18.06,18.06,17.93,17.93,1892000.0,14.9907,14.9907,14.8828,14.8828,1892000.0
2010-08-18 09:30:00,17.92,17.92,17.74,17.86,637600.0,14.8745,14.8745,14.7251,14.8247,637600.0
2010-08-18 10:00:00,17.86,17.94,17.82,17.84,516000.0,14.8247,14.8911,14.7915,14.8081,516000.0
2010-08-18 10:30:00,17.84,17.92,17.83,17.9,461200.0,14.8081,14.8745,14.7998,14.8579,461200.0
2010-08-18 11:00:00,17.9,18.05,17.77,18.01,509600.0,14.8579,14.9824,14.75,14.9492,509600.0
2010-08-18 11:30:00,18.02,18.11,18.01,18.08,619200.0,14.9575,15.0322,14.9492,15.0073,619200.0
2010-08-18 12:00:00,18.08,18.09,18.03,18.05,327200.0,15.0073,15.0156,14.9658,14.9824,327200.0
2010-08-18 12:30:00,18.05,18.14,18.03,18.11,337600.0,14.9824,15.0571,14.9658,15.0322,337600.0
2010-08-18 13:00:00,18.11,18.18,18.1,18.16,334000.0,15.0322,15.0904,15.0239,15.0738,334000.0
2010-08-18 13:30:00,18.17,18.18,18.1,18.12,283600.0,15.0821,15.0904,15.0239,15.0405,283600.0
2010-08-18 14:00:00,18.13,18.13,18.07,18.08,608800.0,15.0488,15.0488,14.999,15.0073,608800.0
2010-08-18 14:30:00,18.09,18.11,18.06,18.08,578000.0,15.0156,15.0322,14.9907,15.0073,578000.0
2010-08-18 15:00:00,18.08,18.1,18.02,18.08,1035200.0,15.0073,15.0239,14.9575,15.0073,1035200.0
2010-08-18 15:30:00,18.08,18.1,18.05,18.06,1886400.0,15.0073,15.0239,14.9824,14.9907,1886400.0
2010-08-19 09:30:00,17.95,18.0,17.83,17.86,912000.0,14.8994,14.9409,14.7998,14.8247,912000.0
2010-08-19 10:00:00,17.86,17.86,17.7,17.76,1266000.0,14.8247,14.8247,14.6919,14.7417,1266000.0
2010-08-19 10:30:00,17.76,17.81,17.68,17.77,771600.0,14.7417,14.7832,14.6753,14.75,771600.0
2010-08-19 11:00:00,17.77,17.79,17.72,17.74,416400.0,14.75,14.7666,14.7085,14.7251,416400.0
2010-08-19 11:30:00,17.74,17.75,17.64,17.68,720400.0,14.7251,14.7334,14.6421,14.6753,720400.0
2010-08-19 12:00:00,17.68,17.75,17.66,17.72,359600.0,14.6753,14.7334,14.6587,14.7085,359600.0
2010-08-19 12:30:00,17.72,17.78,17.72,17.78,382400.0,14.7085,14.7583,14.7085,14.7583,382400.0
2010-08-19 13:00:00,17.78,17.79,17.74,17.75,334000.0,14.7583,14.7666,14.7251,14.7334,334000.0
2010-08-19 13:30:00,17.75,17.78,17.75,17.76,387600.0,14.7334,14.7583,14.7334,14.7417,387600.0
2010-08-19 14:00:00,17.76,17.78,17.73,17.77,498400.0,14.7417,14.7583,14.7168,14.75,498400.0
2010-08-19 14:30:00,17.77,17.79,17.74,17.77,641200.0,14.75,14.7666,14.7251,14.75,641200.0
2010-08-19 15:00:00,17.77,17.88,17.75,17.85,1086800.0,14.75,14.8413,14.7334,14.8164,1086800.0
2010-08-19 15:30:00,17.85,17.88,17.81,17.83,1502000.0,14.8164,14.8413,14.7832,14.7998,1502000.0
2010-08-20 09:30:00,17.68,17.78,17.62,17.71,1728000.0,14.6753,14.7583,14.6255,14.7002,1728000.0
2010-08-20 10:00:00,17.71,17.72,17.63,17.68,385600.0,14.7002,14.7085,14.6338,14.6753,385600.0
2010-08-20 10:30:00,17.68,17.77,17.67,17.71,370000.0,14.6753,14.75,14.667,14.7002,370000.0
2010-08-20 11:00:00,17.71,17.74,17.68,17.69,256400.0,14.7002,14.7251,14.6753,14.6836,256400.0
2010-08-20 11:30:00,17.7,17.7,17.63,17.63,356400.0,14.6919,14.6919,14.6338,14.6338,356400.0
2010-08-20 12:00:00,17.63,17.73,17.63,17.73,314000.0,14.6338,14.7168,14.6338,14.7168,314000.0
2010-08-20 12:30:00,17.73,17.75,17.7,17.75,171200.0,14.7168,14.7334,14.6919,14.7334,171200.0
2010-08-20 13:00:00,17.75,17.79,17.74,17.77,216400.0,14.7334,14.7666,14.7251,14.75,216400.0
2010-08-20 13:30:00,17.77,17.77,17.72,17.75,182400.0,14.75,14.75,14.7085,14.7334,182400.0
2010-08-20 14:00:00,17.75,17.79,17.74,17.76,305200.0,14.7334,14.7666,14.7251,14.7417,305200.0
2010-08-20 14:30:00,17.76,17.85,17.76,17.83,504400.0,14.7417,14.8164,14.7417,14.7998,504400.0
2010-08-20 15:00:00,17.83,17.85,17.79,17.82,570000.0,14.7998,14.8164,14.7666,14.7915,570000.0
2010-08-20 15:30:00,17.83,17.85,17.8,17.81,1236000.0,14.7998,14.8164,14.7749,14.7832,1236000.0
2010-08-23 09:30:00,17.91,18.1,17.77,18.05,640400.0,14.8662,15.0239,14.75,14.9824,640400.0
2010-08-23 10:00:00,18.05,18.05,17.94,17.98,469200.0,14.9824,14.9824,14.8911,14.9243,469200.0
2010-08-23 10:30:00,17.98,18.01,17.84,17.88,446000.0,14.9243,14.9492,14.8081,14.8413,446000.0
2010-08-23 11:00:00,17.88,17.93,17.82,17.89,488400.0,14.8413,14.8828,14.7915,14.8496,488400.0
2010-08-23 11:30:00,17.89,17.96,17.87,17.88,301600.0,14.8496,14.9077,14.833,14.8413,301600.0
2010-08-23 12:00:00,17.88,17.97,17.88,17.96,194800.0,14.8413,14.916,14.8413,14.9077,194800.0
2010-08-23 12:30:00,17.97,17.97,17.89,17.93,225600.0,14.916,14.916,14.8496,14.8828,225600.0
2010-08-23 13:00:00,17.93,17.96,17.88,17.96,198400.0,14.8828,14.9077,14.8413,14.9077,198400.0
2010-08-23 13:30:00,17.96,17.96,17.9,17.95,421200.0,14.9077,14.9077,14.8579,14.8994,421200.0
2010-08-23 14:00:00,17.96,17.99,17.92,17.93,821600.0,14.9077,14.9326,14.8745,14.8828,821600.0
2010-08-23 14:30:00,17.93,17.96,17.89,17.89,469200.0,14.8828,14.9077,14.8496,14.8496,469200.0
2010-08-23 15:00:00,17.89,17.91,17.83,17.84,819200.0,14.8496,14.8662,14.7998,14.8081,819200.0
2010-08-23 15:30:00,17.84,17.84,17.74,17.74,1888400.0,14.8081,14.8081,14.7251,14.7251,1888400.0
2010-08-24 09:30:00,17.51,17.53,17.45,17.5,907200.0,14.5342,14.5508,14.4844,14.5259,907200.0
2010-08-24 10:00:00,17.5,17.55,17.35,17.48,917200.0,14.5259,14.5674,14.4014,14.5093,917200.0
2010-08-24 10:30:00,17.48,17.53,17.44,17.53,586400.0,14.5093,14.5508,14.4761,14.5508,586400.0
2010-08-24 11:00:00,17.53,17.6,17.52,17.6,668400.0,14.5508,14.6089,14.5425,14.6089,668400.0
2010-08-24 11:30:00,17.6,17.68,17.59,17.6,440000.0,14.6089,14.6753,14.6006,14.6089,440000.0
2010-08-24 12:00:00,17.6,17.62,17.53,17.54,372400.0,14.6089,14.6255,14.5508,14.5591,372400.0
2010-08-24 12:30:00,17.54,17.57,17.54,17.55,312800.0,14.5591,14.584,14.5591,14.5674,312800.0
2010-08-24 13:00:00,17.55,17.6,17.52,17.6,368400.0,14.5674,14.6089,14.5425,14.6089,368400.0
2010-08-24 13:30:00,17.6,17.6,17.49,17.5,624800.0,14.6089,14.6089,14.5176,14.5259,624800.0
2010-08-24 14:00:00,17.5,17.55,17.49,17.51,626800.0,14.5259,14.5674,14.5176,14.5342,626800.0
2010-08-24 14:30:00,17.51,17.57,17.49,17.55,732000.0,14.5342,14.584,14.5176,14.5674,732000.0
2010-08-24 15:00:00,17.56,17.62,17.53,17.6,1112400.0,14.5757,14.6255,14.5508,14.6089,1112400.0
2010-08-24 15:30:00,17.6,17.61,17.52,17.53,2051600.0,14.6089,14.6172,14.5425,14.5508,2051600.0
2010-08-25 09:30:00,17.36,17.46,17.16,17.18,1568800.0,14.4097,14.4927,14.2437,14.2603,1568800.0
2010-08-25 10:00:00,17.18,17.26,17.08,17.22,1349600.0,14.2603,14.3267,14.1773,14.2935,1349600.0
2010-08-25 10:30:00,17.22,17.26,17.15,17.25,833600.0,14.2935,14.3267,14.2354,14.3184,833600.0
2010-08-25 11:00:00,17.25,17.35,17.22,17.33,1146000.0,14.3184,14.4014,14.2935,14.3848,1146000.0
2010-08-25 11:30:00,17.33,17.33,17.27,17.29,449600.0,14.3848,14.3848,14.335,14.3516,449600.0
2010-08-25 12:00:00,17.29,17.32,17.28,17.31,299200.0,14.3516,14.3765,14.3433,14.3682,299200.0
2010-08-25 12:30:00,17.31,17.32,17.28,17.29,441200.0,14.3682,14.3765,14.3433,14.3516,441200.0
2010-08-25 13:00:00,17.29,17.33,17.28,17.31,458800.0,14.3516,14.3848,14.3433,14.3682,458800.0
2010-08-25 13:30:00,17.31,17.38,17.3,17.36,536400.0,14.3682,14.4263,14.3599,14.4097,536400.0
2010-08-25 14:00:00,17.36,17.42,17.32,17.4,786400.0,14.4097,14.4595,14.3765,14.4429,786400.0
2010-08-25 14:30:00,17.4,17.51,17.34,17.5,963200.0,14.4429,14.5342,14.3931,14.5259,963200.0
2010-08-25 15:00:00,17.5,17.52,17.44,17.46,760400.0,14.5259,14.5425,14.4761,14.4927,760400.0
2010-08-25 15:30:00,17.46,17.59,17.46,17.53,1775600.0,14.4927,14.6006,14.4927,14.5508,1775600.0
2010-08-26 09:30:00,17.66,17.84,17.63,17.83,1380000.0,14.6587,14.8081,14.6338,14.7998,1380000.0
2010-08-26 10:00:00,17.83,17.9,17.74,17.85,1232400.0,14.7998,14.8579,14.7251,14.8164,1232400.0
2010-08-26 10:30:00,17.85,17.93,17.76,17.81,919600.0,14.8164,14.8828,14.7417,14.7832,919600.0
2010-08-26 11:00:00,17.81,17.83,17.73,17.77,686400.0,14.7832,14.7998,14.7168,14.75,686400.0
2010-08-26 11:30:00,17.78,17.82,17.74,17.81,616800.0,14.7583,14.7915,14.7251,14.7832,616800.0
2010-08-26 12:00:00,17.81,17.81,17.77,17.79,388000.0,14.7832,14.7832,14.75,14.7666,388000.0
2010-08-26 12:30:00,17.8,17.84,17.78,17.82,624800.0,14.7749,14.8081,14.7583,14.7915,624800.0
2010-08-26 13:00:00,17.81,17.83,17.78,17.82,621600.0,14.7832,14.7998,14.7583,14.7915,621600.0
2010-08-26 13:30:00,17.82,17.85,17.78,17.79,610400.0,14.7915,14.8164,14.7583,14.7666,610400.0
2010-08-26 14:00:00,17.79,17.82,17.73,17.74,1090400.0,14.7666,14.7915,14.7168,14.7251,1090400.0
2010-08-26 14:30:00,17.75,17.75,17.64,17.65,850400.0,14.7334,14.7334,14.6421,14.6504,850400.0
2010-08-26 15:00:00,17.65,17.74,17.63,17.69,1279200.0,14.6504,14.7251,14.6338,14.6836,1279200.0
2010-08-26 15:30:00,17.69,17.71,17.59,17.61,2402000.0,14.6836,14.7002,14.6006,14.6172,2402000.0
2010-08-27 09:30:00,17.68,17.79,17.55,17.56,670000.0,14.6753,14.7666,14.5674,14.5757,670000.0
2010-08-27 10:00:00,17.55,17.64,17.43,17.6,768000.0,14.5674,14.6421,14.4678,14.6089,768000.0
2010-08-27 10:30:00,17.6,17.66,17.54,17.56,493600.0,14.6089,14.6587,14.5591,14.5757,493600.0
2010-08-27 11:00:00,17.56,17.66,17.56,17.65,1143600.0,14.5757,14.6587,14.5757,14.6504,1143600.0
2010-08-27 11:30:00,17.65,17.71,17.62,17.67,589600.0,14.6504,14.7002,14.6255,14.667,589600.0
2010-08-27 12:00:00,17.67,17.69,17.65,17.66,488400.0,14.667,14.6836,14.6504,14.6587,488400.0
2010-08-27 12:30:00,17.67,17.67,17.51,17.53,450800.0,14.667,14.667,14.5342,14.5508,450800.0
2010-08-27 13:00:00,17.53,17.58,17.52,17.57,358400.0,14.5508,14.5923,14.5425,14.584,358400.0
2010-08-27 13:30:00,17.57,17.71,17.56,17.71,556400.0,14.584,14.7002,14.5757,14.7002,556400.0
2010-08-27 14:00:00,17.71,17.77,17.66,17.76,934800.0,14.7002,14.75,14.6587,14.7417,934800.0
2010-08-27 14:30:00,17.76,17.79,17.72,17.74,676000.0,14.7417,14.7666,14.7085,14.7251,676000.0
2010-08-27 15:00:00,17.74,17.78,17.7,17.76,882800.0,14.7251,14.7583,14.6919,14.7417,882800.0
2010-08-27 15:30:00,17.76,17.77,17.72,17.73,1514400.0,14.7417,14.75,14.7085,14.7168,1514400.0
2010-08-30 09:30:00,17.68,17.85,17.68,17.83,580000.0,14.6753,14.8164,14.6753,14.7998,580000.0
2010-08-30 10:00:00,17.83,17.85,17.65,17.65,499600.0,14.7998,14.8164,14.6504,14.6504,499600.0
2010-08-30 10:30:00,17.64,17.72,17.62,17.69,481600.0,14.6421,14.7085,14.6255,14.6836,481600.0
2010-08-30 11:00:00,17.69,17.7,17.6,17.63,304000.0,14.6836,14.6919,14.6089,14.6338,304000.0
2010-08-30 11:30:00,17.63,17.63,17.49,17.5,807600.0,14.6338,14.6338,14.5176,14.5259,807600.0
2010-08-30 12:00:00,17.51,17.55,17.5,17.51,437200.0,14.5342,14.5674,14.5259,14.5342,437200.0
2010-08-30 12:30:00,17.52,17.61,17.51,17.57,313200.0,14.5425,14.6172,14.5342,14.584,313200.0
2010-08-30 13:00:00,17.56,17.65,17.53,17.54,384800.0,14.5757,14.6504,14.5508,14.5591,384800.0
2010-08-30 13:30:00,17.54,17.59,17.53,17.55,351600.0,14.5591,14.6006,14.5508,14.5674,351600.0
2010-08-30 14:00:00,17.55,17.57,17.5,17.57,386400.0,14.5674,14.584,14.5259,14.584,386400.0
2010-08-30 14:30:00,17.57,17.59,17.54,17.57,665200.0,14.584,14.6006,14.5591,14.584,665200.0
2010-08-30 15:00:00,17.57,17.61,17.56,17.59,1360400.0,14.584,14.6172,14.5757,14.6006,1360400.0
2010-08-30 15:30:00,17.59,17.61,17.58,17.59,2947600.0,14.6006,14.6172,14.5923,14.6006,2947600.0
2010-08-31 09:30:00,17.5,17.61,17.4,17.52,767200.0,14.5259,14.6172,14.4429,14.5425,767200.0
2010-08-31 10:00:00,17.52,17.69,17.52,17.63,590800.0,14.5425,14.6836,14.5425,14.6338,590800.0
2010-08-31 10:30:00,17.63,17.66,17.57,17.58,656000.0,14.6338,14.6587,14.584,14.5923,656000.0
2010-08-31 11:00:00,17.59,17.62,17.53,17.55,664400.0,14.6006,14.6255,14.5508,14.5674,664400.0
2010-08-31 11:30:00,17.55,17.59,17.54,17.55,410000.0,14.5674,14.6006,14.5591,14.5674,410000.0
2010-08-31 12:00:00,17.55,17.58,17.52,17.53,222400.0,14.5674,14.5923,14.5425,14.5508,222400.0
2010-08-31 12:30:00,17.53,17.55,17.48,17.48,534800.0,14.5508,14.5674,14.5093,14.5093,534800.0
2010-08-31 13:00:00,17.48,17.54,17.43,17.54,745200.0,14.5093,14.5591,14.4678,14.5591,745200.0
2010-08-31 13:30:00,17.54,17.58,17.53,17.56,386800.0,14.5591,14.5923,14.5508,14.5757,386800.0
2010-08-31 14:00:00,17.56,17.58,17.48,17.5,955600.0,14.5757,14.5923,14.5093,14.5259,955600.0
2010-08-31 14:30:00,17.5,17.5,17.42,17.44,771200.0,14.5259,14.5259,14.4595,14.4761,771200.0
2010-08-31 15:00:00,17.44,17.51,17.43,17.51,1282800.0,14.4761,14.5342,14.4678,14.5342,1282800.0
2010-08-31 15:30:00,17.51,17.58,17.48,17.52,2570800.0,14.5342,14.5923,14.5093,14.5425,2570800.0
2010-09-01 09:30:00,17.78,17.93,17.71,17.86,1511600.0,14.7583,14.8828,14.7002,14.8247,1511600.0
2010-09-01 10:00:00,17.86,18.06,17.85,17.98,1076800.0,14.8247,14.9907,14.8164,14.9243,1076800.0
2010-09-01 10:30:00,17.99,18.0,17.93,17.95,906400.0,14.9326,14.9409,14.8828,14.8994,906400.0
2010-09-01 11:00:00,17.95,17.98,17.95,17.98,760000.0,14.8994,14.9243,14.8994,14.9243,760000.0
2010-09-01 11:30:00,17.98,18.02,17.95,17.96,664400.0,14.9243,14.9575,14.8994,14.9077,664400.0
2010-09-01 12:00:00,17.96,17.97,17.94,17.96,506000.0,14.9077,14.916,14.8911,14.9077,506000.0
2010-09-01 12:30:00,17.96,17.97,17.93,17.97,486000.0,14.9077,14.916,14.8828,14.916,486000.0
2010-09-01 13:00:00,17.97,17.99,17.95,17.97,450000.0,14.916,14.9326,14.8994,14.916,450000.0
2010-09-01 13:30:00,17.97,18.01,17.97,18.0,550800.0,14.916,14.9492,14.916,14.9409,550800.0
2010-09-01 14:00:00,18.0,18.03,17.98,18.02,1114800.0,14.9409,14.9658,14.9243,14.9575,1114800.0
2010-09-01 14:30:00,18.02,18.02,18.0,18.02,784000.0,14.9575,14.9575,14.9409,14.9575,784000.0
2010-09-01 15:00:00,18.02,18.05,18.0,18.02,1333600.0,14.9575,14.9824,14.9409,14.9575,1333600.0
2010-09-01 15:30:00,18.01,18.05,17.98,18.02,2878400.0,14.9492,14.9824,14.9243,14.9575,2878400.0
2010-09-02 09:30:00,18.02,18.15,17.94,18.15,837600.0,15.0129,15.1212,14.9462,15.1212,837600.0
2010-09-02 10:00:00,18.15,18.24,18.15,18.24,1118400.0,15.1212,15.1962,15.1212,15.1962,1118400.0
2010-09-02 10:30:00,18.24,18.25,18.19,18.24,878800.0,15.1962,15.2045,15.1545,15.1962,878800.0
2010-09-02 11:00:00,18.24,18.26,18.15,18.17,574800.0,15.1962,15.2128,15.1212,15.1379,574800.0
2010-09-02 11:30:00,18.17,18.19,18.15,18.15,237200.0,15.1379,15.1545,15.1212,15.1212,237200.0
2010-09-02 12:00:00,18.16,18.19,18.12,18.14,375200.0,15.1295,15.1545,15.0962,15.1129,375200.0
2010-09-02 12:30:00,18.14,18.18,18.11,18.12,227600.0,15.1129,15.1462,15.0879,15.0962,227600.0
2010-09-02 13:00:00,18.13,18.15,18.09,18.13,275200.0,15.1045,15.1212,15.0712,15.1045,275200.0
2010-09-02 13:30:00,18.13,18.23,18.13,18.22,492000.0,15.1045,15.1879,15.1045,15.1795,492000.0
2010-09-02 14:00:00,18.23,18.25,18.22,18.24,560000.0,15.1879,15.2045,15.1795,15.1962,560000.0
2010-09-02 14:30:00,18.24,18.25,18.2,18.22,609600.0,15.1962,15.2045,15.1629,15.1795,609600.0
2010-09-02 15:00:00,18.23,18.24,18.19,18.23,937600.0,15.1879,15.1962,15.1545,15.1879,937600.0
2010-09-02 15:30:00,18.23,18.27,18.21,18.23,2129600.0,15.1879,15.2212,15.1712,15.1879,2129600.0
2010-09-03 09:30:00,18.43,18.61,18.39,18.48,1175200.0,15.3545,15.5044,15.3212,15.3961,1175200.0
2010-09-03 10:00:00,18.48,18.48,18.34,18.36,911200.0,15.3961,15.3961,15.2795,15.2962,911200.0
2010-09-03 10:30:00,18.36,18.42,18.31,18.4,760800.0,15.2962,15.3461,15.2545,15.3295,760800.0
2010-09-03 11:00:00,18.4,18.47,18.38,18.46,478000.0,15.3295,15.3878,15.3128,15.3795,478000.0
2010-09-03 11:30:00,18.46,18.5,18.43,18.49,559200.0,15.3795,15.4128,15.3545,15.4045,559200.0
2010-09-03 12:00:00,18.5,18.54,18.49,18.52,418000.0,15.4128,15.4461,15.4045,15.4295,418000.0
2010-09-03 12:30:00,18.52,18.54,18.49,18.53,786800.0,15.4295,15.4461,15.4045,15.4378,786800.0
2010-09-03 13:00:00,18.53,18.57,18.53,18.54,716000.0,15.4378,15.4711,15.4378,15.4461,716000.0
2010-09-03 13:30:00,18.54,18.61,18.54,18.6,629600.0,15.4461,15.5044,15.4461,15.4961,629600.0
2010-09-03 14:00:00,18.6,18.6,18.56,18.57,509600.0,15.4961,15.4961,15.4628,15.4711,509600.0
2010-09-03 14:30:00,18.57,18.58,18.52,18.53,949600.0,15.4711,15.4794,15.4295,15.4378,949600.0
2010-09-03 15:00:00,18.53,18.56,18.5,18.56,973600.0,15.4378,15.4628,15.4128,15.4628,973600.0
2010-09-03 15:30:00,18.56,18.58,18.52,18.57,2525200.0,15.4628,15.4794,15.4295,15.4711,2525200.0
2010-09-07 09:30:00,18.45,18.55,18.44,18.5,544800.0,15.3711,15.4545,15.3628,15.4128,544800.0
2010-09-07 10:00:00,18.5,18.54,18.47,18.5,607600.0,15.4128,15.4461,15.3878,15.4128,607600.0
2010-09-07 10:30:00,18.5,18.53,18.45,18.52,414400.0,15.4128,15.4378,15.3711,15.4295,414400.0
2010-09-07 11:00:00,18.51,18.56,18.49,18.56,324800.0,15.4211,15.4628,15.4045,15.4628,324800.0
2010-09-07 11:30:00,18.56,18.6,18.53,18.6,407600.0,15.4628,15.4961,15.4378,15.4961,407600.0
2010-09-07 12:00:00,18.6,18.62,18.57,18.59,402800.0,15.4961,15.5128,15.4711,15.4878,402800.0
2010-09-07 12:30:00,18.59,18.6,18.55,18.58,367600.0,15.4878,15.4961,15.4545,15.4794,367600.0
2010-09-07 13:00:00,18.58,18.59,18.54,18.55,415200.0,15.4794,15.4878,15.4461,15.4545,415200.0
2010-09-07 13:30:00,18.55,18.59,18.55,18.58,328000.0,15.4545,15.4878,15.4545,15.4794,328000.0
2010-09-07 14:00:00,18.58,18.61,18.56,18.58,486800.0,15.4794,15.5044,15.4628,15.4794,486800.0
2010-09-07 14:30:00,18.58,18.59,18.49,18.5,464000.0,15.4794,15.4878,15.4045,15.4128,464000.0
2010-09-07 15:00:00,18.5,18.56,18.49,18.56,892400.0,15.4128,15.4628,15.4045,15.4628,892400.0
2010-09-07 15:30:00,18.56,18.56,18.49,18.51,1848000.0,15.4628,15.4628,15.4045,15.4211,1848000.0
2010-09-08 09:30:00,18.6,18.67,18.56,18.62,436800.0,15.4961,15.5544,15.4628,15.5128,436800.0
2010-09-08 10:00:00,18.62,18.68,18.61,18.63,426800.0,15.5128,15.5628,15.5044,15.5211,426800.0
2010-09-08 10:30:00,18.62,18.68,18.61,18.63,561200.0,15.5128,15.5628,15.5044,15.5211,561200.0
2010-09-08 11:00:00,18.63,18.66,18.59,18.63,432400.0,15.5211,15.5461,15.4878,15.5211,432400.0
2010-09-08 11:30:00,18.63,18.64,18.59,18.6,252400.0,15.5211,15.5294,15.4878,15.4961,252400.0
2010-09-08 12:00:00,18.6,18.63,18.59,18.63,202400.0,15.4961,15.5211,15.4878,15.5211,202400.0
2010-09-08 12:30:00,18.63,18.64,18.55,18.57,635200.0,15.5211,15.5294,15.4545,15.4711,635200.0
2010-09-08 13:00:00,18.57,18.58,18.49,18.5,625200.0,15.4711,15.4794,15.4045,15.4128,625200.0
2010-09-08 13:30:00,18.5,18.53,18.48,18.52,438000.0,15.4128,15.4378,15.3961,15.4295,438000.0
2010-09-08 14:00:00,18.52,18.56,18.48,18.55,577200.0,15.4295,15.4628,15.3961,15.4545,577200.0
2010-09-08 14:30:00,18.55,18.57,18.53,18.55,418800.0,15.4545,15.4711,15.4378,15.4545,418800.0
2010-09-08 15:00:00,18.55,18.59,18.53,18.56,692000.0,15.4545,15.4878,15.4378,15.4628,692000.0
2010-09-08 15:30:00,18.55,18.59,18.5,18.54,1988000.0,15.4545,15.4878,15.4128,15.4461,1988000.0
2010-09-09 09:30:00,18.71,18.75,18.64,18.72,648400.0,15.5878,15.6211,15.5294,15.5961,648400.0
2010-09-09 10:00:00,18.72,18.72,18.62,18.64,503200.0,15.5961,15.5961,15.5128,15.5294,503200.0
2010-09-09 10:30:00,18.65,18.66,18.59,18.59,474000.0,15.5378,15.5461,15.4878,15.4878,474000.0
2010-09-09 11:00:00,18.6,18.68,18.59,18.68,377200.0,15.4961,15.5628,15.4878,15.5628,377200.0
2010-09-09 11:30:00,18.67,18.69,18.64,18.65,383600.0,15.5544,15.5711,15.5294,15.5378,383600.0
2010-09-09 12:00:00,18.65,18.68,18.63,18.63,296000.0,15.5378,15.5628,15.5211,15.5211,296000.0
2010-09-09 12:30:00,18.63,18.64,18.51,18.51,324400.0,15.5211,15.5294,15.4211,15.4211,324400.0
2010-09-09 13:00:00,18.5,18.54,18.46,18.46,416800.0,15.4128,15.4461,15.3795,15.3795,416800.0
2010-09-09 13:30:00,18.46,18.49,18.42,18.44,401200.0,15.3795,15.4045,15.3461,15.3628,401200.0
2010-09-09 14:00:00,18.44,18.47,18.4,18.41,458000.0,15.3628,15.3878,15.3295,15.3378,458000.0
2010-09-09 14:30:00,18.41,18.49,18.41,18.45,448800.0,15.3378,15.4045,15.3378,15.3711,448800.0
2010-09-09 15:00:00,18.45,18.54,18.45,18.53,499200.0,15.3711,15.4461,15.3711,15.4378,499200.0
2010-09-09 15:30:00,18.53,18.55,18.47,18.49,1192400.0,15.4378,15.4545,15.3878,15.4045,1192400.0
2010-09-10 09:30:00,18.54,18.69,18.54,18.67,576800.0,15.4461,15.5711,15.4461,15.5544,576800.0
2010-09-10 10:00:00,18.67,18.71,18.63,18.64,483600.0,15.5544,15.5878,15.5211,15.5294,483600.0
2010-09-10 10:30:00,18.64,18.66,18.58,18.61,378800.0,15.5294,15.5461,15.4794,15.5044,378800.0
2010-09-10 11:00:00,18.61,18.63,18.57,18.63,275200.0,15.5044,15.5211,15.4711,15.5211,275200.0
2010-09-10 11:30:00,18.63,18.63,18.52,18.53,370400.0,15.5211,15.5211,15.4295,15.4378,370400.0
2010-09-10 12:00:00,18.53,18.54,18.5,18.52,233200.0,15.4378,15.4461,15.4128,15.4295,233200.0
2010-09-10 12:30:00,18.52,18.57,18.5,18.53,259200.0,15.4295,15.4711,15.4128,15.4378,259200.0
2010-09-10 13:00:00,18.53,18.56,18.52,18.55,211200.0,15.4378,15.4628,15.4295,15.4545,211200.0
2010-09-10 13:30:00,18.55,18.57,18.48,18.5,406400.0,15.4545,15.4711,15.3961,15.4128,406400.0
2010-09-10 14:00:00,18.5,18.54,18.49,18.49,679200.0,15.4128,15.4461,15.4045,15.4045,679200.0
2010-09-10 14:30:00,18.49,18.52,18.49,18.5,485600.0,15.4045,15.4295,15.4045,15.4128,485600.0
2010-09-10 15:00:00,18.5,18.51,18.46,18.46,794800.0,15.4128,15.4211,15.3795,15.3795,794800.0
2010-09-10 15:30:00,18.46,18.48,18.42,18.44,2350400.0,15.3795,15.3961,15.3461,15.3628,2350400.0
2010-09-13 09:30:00,18.6,18.74,18.6,18.68,1474800.0,15.4961,15.6127,15.4961,15.5628,1474800.0
2010-09-13 10:00:00,18.69,18.77,18.67,18.73,1014800.0,15.5711,15.6377,15.5544,15.6044,1014800.0
2010-09-13 10:30:00,18.73,18.82,18.73,18.74,730400.0,15.6044,15.6794,15.6044,15.6127,730400.0
2010-09-13 11:00:00,18.74,18.81,18.73,18.8,312000.0,15.6127,15.6711,15.6044,15.6627,312000.0
2010-09-13 11:30:00,18.81,18.81,18.73,18.74,362400.0,15.6711,15.6711,15.6044,15.6127,362400.0
2010-09-13 12:00:00,18.74,18.74,18.62,18.66,411200.0,15.6127,15.6127,15.5128,15.5461,411200.0
2010-09-13 12:30:00,18.67,18.7,18.66,18.69,396000.0,15.5544,15.5794,15.5461,15.5711,396000.0
2010-09-13 13:00:00,18.69,18.72,18.67,18.72,277600.0,15.5711,15.5961,15.5544,15.5961,277600.0
2010-09-13 13:30:00,18.71,18.72,18.64,18.65,388400.0,15.5878,15.5961,15.5294,15.5378,388400.0
2010-09-13 14:00:00,18.65,18.68,18.62,18.68,528000.0,15.5378,15.5628,15.5128,15.5628,528000.0
2010-09-13 14:30:00,18.68,18.7,18.65,18.7,405600.0,15.5628,15.5794,15.5378,15.5794,405600.0
2010-09-13 15:00:00,18.69,18.7,18.63,18.65,1077200.0,15.5711,15.5794,15.5211,15.5378,1077200.0
2010-09-13 15:30:00,18.65,18.71,18.64,18.66,1764400.0,15.5378,15.5878,15.5294,15.5461,1764400.0
2010-09-14 09:30:00,18.62,18.77,18.59,18.77,818000.0,15.5128,15.6377,15.4878,15.6377,818000.0
2010-09-14 10:00:00,18.76,18.82,18.76,18.79,581600.0,15.6294,15.6794,15.6294,15.6544,581600.0
2010-09-14 10:30:00,18.78,18.87,18.77,18.86,391200.0,15.6461,15.7211,15.6377,15.7127,391200.0
2010-09-14 11:00:00,18.86,18.88,18.84,18.85,268400.0,15.7127,15.7294,15.6961,15.7044,268400.0
2010-09-14 11:30:00,18.85,18.91,18.84,18.9,617600.0,15.7044,15.7544,15.6961,15.746,617600.0
2010-09-14 12:00:00,18.9,18.92,18.88,18.91,442000.0,15.746,15.7627,15.7294,15.7544,442000.0
2010-09-14 12:30:00,18.91,18.94,18.85,18.85,546400.0,15.7544,15.7794,15.7044,15.7044,546400.0
2010-09-14 13:00:00,18.85,18.89,18.82,18.85,436400.0,15.7044,15.7377,15.6794,15.7044,436400.0
2010-09-14 13:30:00,18.85,18.88,18.82,18.86,362800.0,15.7044,15.7294,15.6794,15.7127,362800.0
2010-09-14 14:00:00,18.86,18.92,18.86,18.9,260800.0,15.7127,15.7627,15.7127,15.746,260800.0
2010-09-14 14:30:00,18.9,18.97,18.89,18.89,788800.0,15.746,15.8044,15.7377,15.7377,788800.0
2010-09-14 15:00:00,18.89,18.93,18.89,18.89,923600.0,15.7377,15.771,15.7377,15.7377,923600.0
2010-09-14 15:30:00,18.89,18.9,18.82,18.82,2648800.0,15.7377,15.746,15.6794,15.6794,2648800.0
2010-09-15 09:30:00,18.79,18.99,18.73,18.99,1684000.0,15.6544,15.821,15.6044,15.821,1684000.0
2010-09-15 10:00:00,18.98,19.18,18.98,19.13,2052800.0,15.8127,15.9793,15.8127,15.9377,2052800.0
2010-09-15 10:30:00,19.13,19.14,19.05,19.13,1106000.0,15.9377,15.946,15.871,15.9377,1106000.0
2010-09-15 11:00:00,19.13,19.13,19.06,19.1,837200.0,15.9377,15.9377,15.8793,15.9127,837200.0
2010-09-15 11:30:00,19.1,19.14,19.06,19.11,852000.0,15.9127,15.946,15.8793,15.921,852000.0
2010-09-15 12:00:00,19.11,19.13,19.07,19.1,764800.0,15.921,15.9377,15.8877,15.9127,764800.0
2010-09-15 12:30:00,19.1,19.11,19.08,19.1,379600.0,15.9127,15.921,15.896,15.9127,379600.0
2010-09-15 13:00:00,19.1,19.13,19.09,19.11,981600.0,15.9127,15.9377,15.9043,15.921,981600.0
2010-09-15 13:30:00,19.11,19.12,19.09,19.11,661200.0,15.921,15.9293,15.9043,15.921,661200.0
2010-09-15 14:00:00,19.11,19.12,19.07,19.1,589600.0,15.921,15.9293,15.8877,15.9127,589600.0
2010-09-15 14:30:00,19.1,19.1,19.07,19.08,782000.0,15.9127,15.9127,15.8877,15.896,782000.0
2010-09-15 15:00:00,19.08,19.15,19.07,19.13,1348400.0,15.896,15.9543,15.8877,15.9377,1348400.0
2010-09-15 15:30:00,19.13,19.16,19.1,19.13,2707200.0,15.9377,15.9627,15.9127,15.9377,2707200.0
2010-09-16 09:30:00,19.08,19.1,18.99,19.03,820000.0,15.896,15.9127,15.821,15.8544,820000.0
2010-09-16 10:00:00,19.02,19.11,18.98,19.08,860800.0,15.846,15.921,15.8127,15.896,860800.0
2010-09-16 10:30:00,19.08,19.17,19.07,19.14,574800.0,15.896,15.971,15.8877,15.946,574800.0
2010-09-16 11:00:00,19.14,19.16,19.09,19.11,435200.0,15.946,15.9627,15.9043,15.921,435200.0
2010-09-16 11:30:00,19.11,19.12,19.07,19.08,313600.0,15.921,15.9293,15.8877,15.896,313600.0
2010-09-16 12:00:00,19.07,19.1,19.04,19.1,354000.0,15.8877,15.9127,15.8627,15.9127,354000.0
2010-09-16 12:30:00,19.1,19.18,19.09,19.17,312400.0,15.9127,15.9793,15.9043,15.971,312400.0
2010-09-16 13:00:00,19.17,19.17,19.08,19.13,338800.0,15.971,15.971,15.896,15.9377,338800.0
2010-09-16 13:30:00,19.13,19.14,19.11,19.13,313600.0,15.9377,15.946,15.921,15.9377,313600.0
2010-09-16 14:00:00,19.13,19.18,19.13,19.16,659600.0,15.9377,15.9793,15.9377,15.9627,659600.0
2010-09-16 14:30:00,19.16,19.18,19.14,19.16,434400.0,15.9627,15.9793,15.946,15.9627,434400.0
2010-09-16 15:00:00,19.16,19.21,19.15,19.2,796400.0,15.9627,16.0043,15.9543,15.996,796400.0
2010-09-16 15:30:00,19.2,19.22,19.16,19.17,1589200.0,15.996,16.0126,15.9627,15.971,1589200.0
2010-09-17 09:30:00,19.14,19.25,19.14,19.18,2635600.0,15.946,16.0376,15.946,15.9793,2635600.0
2010-09-17 10:00:00,19.18,19.24,19.12,19.23,659600.0,15.9793,16.0293,15.9293,16.021,659600.0
2010-09-17 10:30:00,19.23,19.31,19.18,19.3,695200.0,16.021,16.0876,15.9793,16.0793,695200.0
2010-09-17 11:00:00,19.31,19.37,19.3,19.31,710800.0,16.0876,16.1376,16.0793,16.0876,710800.0
2010-09-17 11:30:00,19.31,19.34,19.27,19.33,435600.0,16.0876,16.1126,16.0543,16.1043,435600.0
2010-09-17 12:00:00,19.33,19.33,19.27,19.32,381600.0,16.1043,16.1043,16.0543,16.096,381600.0
2010-09-17 12:30:00,19.33,19.34,19.3,19.32,633600.0,16.1043,16.1126,16.0793,16.096,633600.0
2010-09-17 13:00:00,19.32,19.36,19.32,19.35,468800.0,16.096,16.1293,16.096,16.121,468800.0
2010-09-17 13:30:00,19.35,19.37,19.32,19.36,382000.0,16.121,16.1376,16.096,16.1293,382000.0
2010-09-17 14:00:00,19.36,19.39,19.34,19.36,571600.0,16.1293,16.1543,16.1126,16.1293,571600.0
2010-09-17 14:30:00,19.36,19.38,19.33,19.34,490800.0,16.1293,16.1459,16.1043,16.1126,490800.0
2010-09-17 15:00:00,19.33,19.34,19.29,19.3,770800.0,16.1043,16.1126,16.071,16.0793,770800.0
2010-09-17 15:30:00,19.3,19.33,19.28,19.31,1815200.0,16.0793,16.1043,16.0626,16.0876,1815200.0
2010-09-20 09:30:00,19.33,19.51,19.32,19.49,1844400.0,16.1043,16.2543,16.096,16.2376,1844400.0
2010-09-20 10:00:00,19.49,19.74,19.49,19.71,1912800.0,16.2376,16.4459,16.2376,16.4209,1912800.0
2010-09-20 10:30:00,19.71,19.73,19.69,19.73,1112800.0,16.4209,16.4375,16.4042,16.4375,1112800.0
2010-09-20 11:00:00,19.73,19.76,19.65,19.67,1573600.0,16.4375,16.4625,16.3709,16.3876,1573600.0
2010-09-20 11:30:00,19.67,19.68,19.62,19.63,816400.0,16.3876,16.3959,16.3459,16.3542,816400.0
2010-09-20 12:00:00,19.63,19.63,19.59,19.6,420400.0,16.3542,16.3542,16.3209,16.3292,420400.0
2010-09-20 12:30:00,19.6,19.61,19.56,19.61,672800.0,16.3292,16.3376,16.2959,16.3376,672800.0
2010-09-20 13:00:00,19.61,19.61,19.59,19.6,774000.0,16.3376,16.3376,16.3209,16.3292,774000.0
2010-09-20 13:30:00,19.59,19.6,19.53,19.53,350800.0,16.3209,16.3292,16.2709,16.2709,350800.0
2010-09-20 14:00:00,19.53,19.58,19.51,19.57,520400.0,16.2709,16.3126,16.2543,16.3042,520400.0
2010-09-20 14:30:00,19.57,19.61,19.56,19.59,533600.0,16.3042,16.3376,16.2959,16.3209,533600.0
2010-09-20 15:00:00,19.59,19.62,19.58,19.58,679200.0,16.3209,16.3459,16.3126,16.3126,679200.0
2010-09-20 15:30:00,19.58,19.61,19.57,19.59,2026800.0,16.3126,16.3376,16.3042,16.3209,2026800.0
2010-09-21 09:30:00,19.48,19.52,19.4,19.42,1211600.0,16.2293,16.2626,16.1626,16.1793,1211600.0
2010-09-21 10:00:00,19.43,19.46,19.4,19.41,579600.0,16.1876,16.2126,16.1626,16.1709,579600.0
2010-09-21 10:30:00,19.41,19.46,19.41,19.43,332800.0,16.1709,16.2126,16.1709,16.1876,332800.0
2010-09-21 11:00:00,19.43,19.45,19.38,19.38,462400.0,16.1876,16.2043,16.1459,16.1459,462400.0
2010-09-21 11:30:00,19.38,19.43,19.35,19.39,842000.0,16.1459,16.1876,16.121,16.1543,842000.0
2010-09-21 12:00:00,19.39,19.41,19.35,19.36,376000.0,16.1543,16.1709,16.121,16.1293,376000.0
2010-09-21 12:30:00,19.37,19.4,19.34,19.4,514800.0,16.1376,16.1626,16.1126,16.1626,514800.0
2010-09-21 13:00:00,19.4,19.4,19.35,19.36,400000.0,16.1626,16.1626,16.121,16.1293,400000.0
2010-09-21 13:30:00,19.36,19.43,19.36,19.38,535200.0,16.1293,16.1876,16.1293,16.1459,535200.0
2010-09-21 14:00:00,19.38,19.46,19.31,19.4,1138400.0,16.1459,16.2126,16.0876,16.1626,1138400.0
2010-09-21 14:30:00,19.4,19.44,19.37,19.4,1715200.0,16.1626,16.1959,16.1376,16.1626,1715200.0
2010-09-21 15:00:00,19.4,19.42,19.36,19.41,1456800.0,16.1626,16.1793,16.1293,16.1709,1456800.0
2010-09-21 15:30:00,19.41,19.43,19.33,19.42,2596000.0,16.1709,16.1876,16.1043,16.1793,2596000.0
2010-09-22 09:30:00,19.37,19.5,19.35,19.36,1181200.0,16.1376,16.2459,16.121,16.1293,1181200.0
2010-09-22 10:00:00,19.37,19.37,19.23,19.3,1029200.0,16.1376,16.1376,16.021,16.0793,1029200.0
2010-09-22 10:30:00,19.3,19.33,19.28,19.33,594400.0,16.0793,16.1043,16.0626,16.1043,594400.0
2010-09-22 11:00:00,19.33,19.33,19.25,19.29,723600.0,16.1043,16.1043,16.0376,16.071,723600.0
2010-09-22 11:30:00,19.29,19.3,19.26,19.3,655200.0,16.071,16.0793,16.046,16.0793,655200.0
2010-09-22 12:00:00,19.3,19.34,19.29,19.3,600800.0,16.0793,16.1126,16.071,16.0793,600800.0
2010-09-22 12:30:00,19.3,19.31,19.22,19.23,573600.0,16.0793,16.0876,16.0126,16.021,573600.0
2010-09-22 13:00:00,19.23,19.25,19.18,19.21,455600.0,16.021,16.0376,15.9793,16.0043,455600.0
2010-09-22 13:30:00,19.21,19.27,19.2,19.25,400800.0,16.0043,16.0543,15.996,16.0376,400800.0
2010-09-22 14:00:00,19.25,19.27,19.23,19.26,618400.0,16.0376,16.0543,16.021,16.046,618400.0
2010-09-22 14:30:00,19.26,19.32,19.25,19.32,567200.0,16.046,16.096,16.0376,16.096,567200.0
2010-09-22 15:00:00,19.32,19.34,19.3,19.32,679600.0,16.096,16.1126,16.0793,16.096,679600.0
2010-09-22 15:30:00,19.32,19.34,19.3,19.32,1763200.0,16.096,16.1126,16.0793,16.096,1763200.0
2010-09-23 09:30:00,19.23,19.32,19.15,19.24,1105200.0,16.021,16.096,15.9543,16.0293,1105200.0
2010-09-23 10:00:00,19.27,19.38,19.23,19.38,1145600.0,16.0543,16.1459,16.021,16.1459,1145600.0
2010-09-23 10:30:00,19.38,19.42,19.33,19.34,1257600.0,16.1459,16.1793,16.1043,16.1126,1257600.0
2010-09-23 11:00:00,19.34,19.48,19.33,19.46,716800.0,16.1126,16.2293,16.1043,16.2126,716800.0
2010-09-23 11:30:00,19.46,19.52,19.46,19.51,664000.0,16.2126,16.2626,16.2126,16.2543,664000.0
2010-09-23 12:00:00,19.51,19.53,19.47,19.49,665600.0,16.2543,16.2709,16.2209,16.2376,665600.0
2010-09-23 12:30:00,19.49,19.52,19.48,19.5,525600.0,16.2376,16.2626,16.2293,16.2459,525600.0
2010-09-23 13:00:00,19.5,19.53,19.5,19.53,496000.0,16.2459,16.2709,16.2459,16.2709,496000.0
2010-09-23 13:30:00,19.52,19.53,19.43,19.43,622000.0,16.2626,16.2709,16.1876,16.1876,622000.0
2010-09-23 14:00:00,19.43,19.48,19.43,19.47,672400.0,16.1876,16.2293,16.1876,16.2209,672400.0
2010-09-23 14:30:00,19.47,19.49,19.4,19.41,1248000.0,16.2209,16.2376,16.1626,16.1709,1248000.0
2010-09-23 15:00:00,19.41,19.45,19.4,19.4,1428000.0,16.1709,16.2043,16.1626,16.1626,1428000.0
2010-09-23 15:30:00,19.4,19.43,19.31,19.41,3534000.0,16.1626,16.1876,16.0876,16.1709,3534000.0
2010-09-24 09:30:00,20.34,20.43,19.97,20.14,8488400.0,16.9457,17.0207,16.6375,16.7791,8488400.0
2010-09-24 10:00:00,20.14,20.25,20.1,20.23,3092800.0,16.7791,16.8708,16.7458,16.8541,3092800.0
2010-09-24 10:30:00,20.23,20.33,20.18,20.32,2353200.0,16.8541,16.9374,16.8124,16.9291,2353200.0
2010-09-24 11:00:00,20.31,20.32,20.17,20.24,1627600.0,16.9208,16.9291,16.8041,16.8624,1627600.0
2010-09-24 11:30:00,20.23,20.24,20.16,20.2,1446400.0,16.8541,16.8624,16.7958,16.8291,1446400.0
2010-09-24 12:00:00,20.2,20.24,20.17,20.23,1128800.0,16.8291,16.8624,16.8041,16.8541,1128800.0
2010-09-24 12:30:00,20.23,20.23,20.08,20.09,1506000.0,16.8541,16.8541,16.7291,16.7375,1506000.0
2010-09-24 13:00:00,20.09,20.11,20.03,20.09,1523600.0,16.7375,16.7541,16.6875,16.7375,1523600.0
2010-09-24 13:30:00,20.09,20.1,20.0,20.01,1311200.0,16.7375,16.7458,16.6625,16.6708,1311200.0
2010-09-24 14:00:00,20.01,20.06,19.94,19.96,1586800.0,16.6708,16.7125,16.6125,16.6292,1586800.0
2010-09-24 14:30:00,19.96,20.0,19.94,19.99,1400000.0,16.6292,16.6625,16.6125,16.6542,1400000.0
2010-09-24 15:00:00,19.99,19.99,19.93,19.95,1727600.0,16.6542,16.6542,16.6042,16.6208,1727600.0
2010-09-24 15:30:00,19.95,19.96,19.87,19.87,3642400.0,16.6208,16.6292,16.5542,16.5542,3642400.0
2010-09-27 09:30:00,19.86,19.86,19.56,19.56,2895200.0,16.5458,16.5458,16.2959,16.2959,2895200.0
2010-09-27 10:00:00,19.56,19.63,19.54,19.63,1928000.0,16.2959,16.3542,16.2792,16.3542,1928000.0
2010-09-27 10:30:00,19.62,19.67,19.59,19.67,886800.0,16.3459,16.3876,16.3209,16.3876,886800.0
2010-09-27 11:00:00,19.66,19.68,19.61,19.65,707600.0,16.3792,16.3959,16.3376,16.3709,707600.0
2010-09-27 11:30:00,19.66,19.72,19.63,19.72,551600.0,16.3792,16.4292,16.3542,16.4292,551600.0
2010-09-27 12:00:00,19.72,19.74,19.71,19.73,546400.0,16.4292,16.4459,16.4209,16.4375,546400.0
2010-09-27 12:30:00,19.72,19.75,19.7,19.74,510800.0,16.4292,16.4542,16.4125,16.4459,510800.0
2010-09-27 13:00:00,19.74,19.75,19.72,19.73,761200.0,16.4459,16.4542,16.4292,16.4375,761200.0
2010-09-27 13:30:00,19.73,19.79,19.72,19.76,679600.0,16.4375,16.4875,16.4292,16.4625,679600.0
2010-09-27 14:00:00,19.76,19.8,19.74,19.8,690400.0,16.4625,16.4959,16.4459,16.4959,690400.0
2010-09-27 14:30:00,19.8,19.86,19.79,19.85,1202800.0,16.4959,16.5458,16.4875,16.5375,1202800.0
2010-09-27 15:00:00,19.85,19.87,19.84,19.87,1076000.0,16.5375,16.5542,16.5292,16.5542,1076000.0
2010-09-27 15:30:00,19.87,19.88,19.77,19.79,2577600.0,16.5542,16.5625,16.4709,16.4875,2577600.0
2010-09-28 09:30:00,19.77,19.77,19.64,19.73,1576400.0,16.4709,16.4709,16.3626,16.4375,1576400.0
2010-09-28 10:00:00,19.73,19.82,19.65,19.78,1762800.0,16.4375,16.5125,16.3709,16.4792,1762800.0
2010-09-28 10:30:00,19.78,19.89,19.78,19.88,1304800.0,16.4792,16.5708,16.4792,16.5625,1304800.0
2010-09-28 11:00:00,19.88,19.93,19.86,19.93,1163600.0,16.5625,16.6042,16.5458,16.6042,1163600.0
2010-09-28 11:30:00,19.93,19.98,19.93,19.95,1170000.0,16.6042,16.6458,16.6042,16.6208,1170000.0
2010-09-28 12:00:00,19.95,20.01,19.94,19.99,1632000.0,16.6208,16.6708,16.6125,16.6542,1632000.0
2010-09-28 12:30:00,19.99,20.02,19.97,20.01,765600.0,16.6542,16.6791,16.6375,16.6708,765600.0
2010-09-28 13:00:00,20.01,20.02,19.94,19.99,804800.0,16.6708,16.6791,16.6125,16.6542,804800.0
2010-09-28 13:30:00,19.99,20.1,19.97,20.09,1238400.0,16.6542,16.7458,16.6375,16.7375,1238400.0
2010-09-28 14:00:00,20.09,20.15,20.08,20.08,1634800.0,16.7375,16.7875,16.7291,16.7291,1634800.0
2010-09-28 14:30:00,20.08,20.09,19.96,20.0,1647200.0,16.7291,16.7375,16.6292,16.6625,1647200.0
2010-09-28 15:00:00,20.0,20.14,20.0,20.13,1579600.0,16.6625,16.7791,16.6625,16.7708,1579600.0
2010-09-28 15:30:00,20.13,20.21,20.12,20.16,4353600.0,16.7708,16.8374,16.7625,16.7958,4353600.0
2010-09-29 09:30:00,20.07,20.1,19.96,20.0,1346800.0,16.7208,16.7458,16.6292,16.6625,1346800.0
2010-09-29 10:00:00,20.0,20.06,19.87,19.93,1653200.0,16.6625,16.7125,16.5542,16.6042,1653200.0
2010-09-29 10:30:00,19.92,19.93,19.81,19.82,1238000.0,16.5958,16.6042,16.5042,16.5125,1238000.0
2010-09-29 11:00:00,19.82,19.92,19.82,19.89,788800.0,16.5125,16.5958,16.5125,16.5708,788800.0
2010-09-29 11:30:00,19.89,19.96,19.89,19.95,634800.0,16.5708,16.6292,16.5708,16.6208,634800.0
2010-09-29 12:00:00,19.95,19.99,19.93,19.96,567600.0,16.6208,16.6542,16.6042,16.6292,567600.0
2010-09-29 12:30:00,19.97,20.0,19.94,19.99,656000.0,16.6375,16.6625,16.6125,16.6542,656000.0
2010-09-29 13:00:00,19.99,19.99,19.93,19.96,679200.0,16.6542,16.6542,16.6042,16.6292,679200.0
2010-09-29 13:30:00,19.96,20.0,19.95,19.98,723600.0,16.6292,16.6625,16.6208,16.6458,723600.0
2010-09-29 14:00:00,19.98,20.0,19.95,19.96,783600.0,16.6458,16.6625,16.6208,16.6292,783600.0
2010-09-29 14:30:00,19.96,20.0,19.95,19.97,674000.0,16.6292,16.6625,16.6208,16.6375,674000.0
2010-09-29 15:00:00,19.97,19.99,19.95,19.98,2026800.0,16.6375,16.6542,16.6208,16.6458,2026800.0
2010-09-29 15:30:00,19.98,19.99,19.94,19.98,2120000.0,16.6458,16.6542,16.6125,16.6458,2120000.0
2010-09-30 09:30:00,20.0,20.17,20.0,20.14,1353600.0,16.6625,16.8041,16.6625,16.7791,1353600.0
2010-09-30 10:00:00,20.14,20.16,20.05,20.13,769200.0,16.7791,16.7958,16.7041,16.7708,769200.0
2010-09-30 10:30:00,20.14,20.2,20.06,20.06,879600.0,16.7791,16.8291,16.7125,16.7125,879600.0
2010-09-30 11:00:00,20.06,20.08,19.89,19.89,1059200.0,16.7125,16.7291,16.5708,16.5708,1059200.0
2010-09-30 11:30:00,19.89,19.98,19.88,19.94,804800.0,16.5708,16.6458,16.5625,16.6125,804800.0
2010-09-30 12:00:00,19.94,19.95,19.88,19.91,598000.0,16.6125,16.6208,16.5625,16.5875,598000.0
2010-09-30 12:30:00,19.91,19.99,19.91,19.98,423600.0,16.5875,16.6542,16.5875,16.6458,423600.0
2010-09-30 13:00:00,19.98,20.0,19.96,20.0,382000.0,16.6458,16.6625,16.6292,16.6625,382000.0
2010-09-30 13:30:00,20.0,20.02,19.99,20.01,394000.0,16.6625,16.6791,16.6542,16.6708,394000.0
2010-09-30 14:00:00,20.01,20.03,19.97,20.02,474800.0,16.6708,16.6875,16.6375,16.6791,474800.0
2010-09-30 14:30:00,20.02,20.06,20.01,20.04,654400.0,16.6791,16.7125,16.6708,16.6958,654400.0
2010-09-30 15:00:00,20.04,20.08,20.03,20.07,1297200.0,16.6958,16.7291,16.6875,16.7208,1297200.0
2010-09-30 15:30:00,20.07,20.09,20.04,20.04,2759600.0,16.7208,16.7375,16.6958,16.6958,2759600.0
2010-10-01 09:30:00,20.2,20.24,20.14,20.19,1308800.0,16.8291,16.8624,16.7791,16.8208,1308800.0
2010-10-01 10:00:00,20.18,20.22,19.98,20.01,1386400.0,16.8124,16.8458,16.6458,16.6708,1386400.0
2010-10-01 10:30:00,20.01,20.06,19.96,20.04,818000.0,16.6708,16.7125,16.6292,16.6958,818000.0
2010-10-01 11:00:00,20.04,20.09,20.01,20.03,1104400.0,16.6958,16.7375,16.6708,16.6875,1104400.0
2010-10-01 11:30:00,20.03,20.13,20.03,20.13,1274400.0,16.6875,16.7708,16.6875,16.7708,1274400.0
2010-10-01 12:00:00,20.13,20.14,20.1,20.13,795200.0,16.7708,16.7791,16.7458,16.7708,795200.0
2010-10-01 12:30:00,20.13,20.13,20.09,20.11,802000.0,16.7708,16.7708,16.7375,16.7541,802000.0
2010-10-01 13:00:00,20.11,20.16,20.11,20.15,786400.0,16.7541,16.7958,16.7541,16.7875,786400.0
2010-10-01 13:30:00,20.14,20.15,20.05,20.07,649200.0,16.7791,16.7875,16.7041,16.7208,649200.0
2010-10-01 14:00:00,20.07,20.14,20.07,20.13,830800.0,16.7208,16.7791,16.7208,16.7708,830800.0
2010-10-01 14:30:00,20.13,20.15,20.09,20.1,696800.0,16.7708,16.7875,16.7375,16.7458,696800.0
2010-10-01 15:00:00,20.1,20.11,20.04,20.04,1318000.0,16.7458,16.7541,16.6958,16.6958,1318000.0
2010-10-01 15:30:00,20.04,20.09,20.03,20.07,1904800.0,16.6958,16.7375,16.6875,16.7208,1904800.0
2010-10-04 09:30:00,19.98,20.07,19.89,19.94,988000.0,16.6458,16.7208,16.5708,16.6125,988000.0
2010-10-04 10:00:00,19.95,20.04,19.9,20.01,703600.0,16.6208,16.6958,16.5792,16.6708,703600.0
2010-10-04 10:30:00,20.01,20.03,19.96,20.0,1126400.0,16.6708,16.6875,16.6292,16.6625,1126400.0
2010-10-04 11:00:00,20.0,20.0,19.86,19.88,1012400.0,16.6625,16.6625,16.5458,16.5625,1012400.0
2010-10-04 11:30:00,19.87,19.88,19.8,19.81,599200.0,16.5542,16.5625,16.4959,16.5042,599200.0
2010-10-04 12:00:00,19.81,19.84,19.76,19.83,402400.0,16.5042,16.5292,16.4625,16.5209,402400.0
2010-10-04 12:30:00,19.83,19.88,19.81,19.88,412000.0,16.5209,16.5625,16.5042,16.5625,412000.0
2010-10-04 13:00:00,19.88,19.92,19.86,19.9,408800.0,16.5625,16.5958,16.5458,16.5792,408800.0
2010-10-04 13:30:00,19.9,19.9,19.85,19.9,386400.0,16.5792,16.5792,16.5375,16.5792,386400.0
2010-10-04 14:00:00,19.9,19.91,19.85,19.86,712000.0,16.5792,16.5875,16.5375,16.5458,712000.0
2010-10-04 14:30:00,19.86,19.91,19.84,19.9,511200.0,16.5458,16.5875,16.5292,16.5792,511200.0
2010-10-04 15:00:00,19.9,19.98,19.89,19.98,1206000.0,16.5792,16.6458,16.5708,16.6458,1206000.0
2010-10-04 15:30:00,19.98,19.98,19.94,19.97,1379600.0,16.6458,16.6458,16.6125,16.6375,1379600.0
2010-10-05 09:30:00,20.15,20.23,20.07,20.22,1254000.0,16.7875,16.8541,16.7208,16.8458,1254000.0
2010-10-05 10:00:00,20.22,20.24,20.15,20.22,1347600.0,16.8458,16.8624,16.7875,16.8458,1347600.0
2010-10-05 10:30:00,20.22,20.28,20.22,20.26,1508000.0,16.8458,16.8958,16.8458,16.8791,1508000.0
2010-10-05 11:00:00,20.27,20.29,20.25,20.27,659200.0,16.8874,16.9041,16.8708,16.8874,659200.0
2010-10-05 11:30:00,20.27,20.35,20.26,20.33,915600.0,16.8874,16.9541,16.8791,16.9374,915600.0
2010-10-05 12:00:00,20.32,20.34,20.31,20.33,291200.0,16.9291,16.9457,16.9208,16.9374,291200.0
2010-10-05 12:30:00,20.33,20.34,20.31,20.33,304000.0,16.9374,16.9457,16.9208,16.9374,304000.0
2010-10-05 13:00:00,20.34,20.37,20.33,20.36,593200.0,16.9457,16.9707,16.9374,16.9624,593200.0
2010-10-05 13:30:00,20.36,20.36,20.3,20.32,475600.0,16.9624,16.9624,16.9124,16.9291,475600.0
2010-10-05 14:00:00,20.32,20.36,20.32,20.34,669600.0,16.9291,16.9624,16.9291,16.9457,669600.0
2010-10-05 14:30:00,20.34,20.36,20.29,20.31,1015600.0,16.9457,16.9624,16.9041,16.9208,1015600.0
2010-10-05 15:00:00,20.32,20.36,20.3,20.35,896800.0,16.9291,16.9624,16.9124,16.9541,896800.0
2010-10-05 15:30:00,20.35,20.35,20.28,20.31,2483600.0,16.9541,16.9541,16.8958,16.9208,2483600.0
2010-10-06 09:30:00,20.26,20.31,20.23,20.25,734400.0,16.8791,16.9208,16.8541,16.8708,734400.0
2010-10-06 10:00:00,20.25,20.29,20.22,20.27,696800.0,16.8708,16.9041,16.8458,16.8874,696800.0
2010-10-06 10:30:00,20.27,20.32,20.24,20.28,1221200.0,16.8874,16.9291,16.8624,16.8958,1221200.0
2010-10-06 11:00:00,20.28,20.31,20.25,20.29,732000.0,16.8958,16.9208,16.8708,16.9041,732000.0
2010-10-06 11:30:00,20.29,20.32,20.28,20.3,501200.0,16.9041,16.9291,16.8958,16.9124,501200.0
2010-10-06 12:00:00,20.3,20.31,20.27,20.28,366400.0,16.9124,16.9208,16.8874,16.8958,366400.0
2010-10-06 12:30:00,20.28,20.28,20.23,20.24,433200.0,16.8958,16.8958,16.8541,16.8624,433200.0
2010-10-06 13:00:00,20.24,20.27,20.21,20.26,463600.0,16.8624,16.8874,16.8374,16.8791,463600.0
2010-10-06 13:30:00,20.27,20.3,20.25,20.3,385200.0,16.8874,16.9124,16.8708,16.9124,385200.0
2010-10-06 14:00:00,20.3,20.31,20.27,20.29,572400.0,16.9124,16.9208,16.8874,16.9041,572400.0
2010-10-06 14:30:00,20.29,20.3,20.27,20.29,694800.0,16.9041,16.9124,16.8874,16.9041,694800.0
2010-10-06 15:00:00,20.29,20.31,20.28,20.28,949600.0,16.9041,16.9208,16.8958,16.8958,949600.0
2010-10-06 15:30:00,20.28,20.33,20.26,20.31,1333600.0,16.8958,16.9374,16.8791,16.9208,1333600.0
2010-10-07 09:30:00,20.32,20.33,20.11,20.14,1336000.0,16.9291,16.9374,16.7541,16.7791,1336000.0
2010-10-07 10:00:00,20.13,20.21,20.08,20.18,1120000.0,16.7708,16.8374,16.7291,16.8124,1120000.0
2010-10-07 10:30:00,20.19,20.23,20.17,20.22,954400.0,16.8208,16.8541,16.8041,16.8458,954400.0
2010-10-07 11:00:00,20.23,20.23,20.19,20.22,473200.0,16.8541,16.8541,16.8208,16.8458,473200.0
2010-10-07 11:30:00,20.22,20.25,20.19,20.23,746800.0,16.8458,16.8708,16.8208,16.8541,746800.0
2010-10-07 12:00:00,20.23,20.23,20.18,20.18,892400.0,16.8541,16.8541,16.8124,16.8124,892400.0
2010-10-07 12:30:00,20.18,20.2,20.15,20.16,618000.0,16.8124,16.8291,16.7875,16.7958,618000.0
2010-10-07 13:00:00,20.16,20.2,20.14,20.18,460000.0,16.7958,16.8291,16.7791,16.8124,460000.0
2010-10-07 13:30:00,20.18,20.22,20.17,20.21,590400.0,16.8124,16.8458,16.8041,16.8374,590400.0
2010-10-07 14:00:00,20.21,20.22,20.18,20.19,932400.0,16.8374,16.8458,16.8124,16.8208,932400.0
2010-10-07 14:30:00,20.19,20.22,20.19,20.22,505600.0,16.8208,16.8458,16.8208,16.8458,505600.0
2010-10-07 15:00:00,20.22,20.24,20.19,20.22,900000.0,16.8458,16.8624,16.8208,16.8458,900000.0
2010-10-07 15:30:00,20.22,20.25,20.21,20.24,1897600.0,16.8458,16.8708,16.8374,16.8624,1897600.0
2010-10-08 09:30:00,20.24,20.36,20.23,20.36,905600.0,16.8624,16.9624,16.8541,16.9624,905600.0
2010-10-08 10:00:00,20.35,20.37,20.25,20.31,1094800.0,16.9541,16.9707,16.8708,16.9208,1094800.0
2010-10-08 10:30:00,20.31,20.46,20.31,20.46,1727200.0,16.9208,17.0457,16.9208,17.0457,1727200.0
2010-10-08 11:00:00,20.46,20.54,20.46,20.53,2156000.0,17.0457,17.1124,17.0457,17.104,2156000.0
2010-10-08 11:30:00,20.53,20.61,20.52,20.58,1526800.0,17.104,17.1707,17.0957,17.1457,1526800.0
2010-10-08 12:00:00,20.59,20.6,20.53,20.6,1300400.0,17.154,17.1624,17.104,17.1624,1300400.0
2010-10-08 12:30:00,20.6,20.65,20.58,20.6,1432000.0,17.1624,17.204,17.1457,17.1624,1432000.0
2010-10-08 13:00:00,20.6,20.61,20.5,20.5,1316800.0,17.1624,17.1707,17.079,17.079,1316800.0
2010-10-08 13:30:00,20.5,20.52,20.48,20.5,1045200.0,17.079,17.0957,17.0624,17.079,1045200.0
2010-10-08 14:00:00,20.5,20.55,20.49,20.54,996400.0,17.079,17.1207,17.0707,17.1124,996400.0
2010-10-08 14:30:00,20.54,20.56,20.52,20.52,343200.0,17.1124,17.129,17.0957,17.0957,343200.0
2010-10-08 15:00:00,20.52,20.55,20.5,20.5,991600.0,17.0957,17.1207,17.079,17.079,991600.0
2010-10-08 15:30:00,20.5,20.55,20.48,20.5,2750000.0,17.079,17.1207,17.0624,17.079,2750000.0
2010-10-11 09:30:00,20.41,20.56,20.38,20.41,862800.0,17.0041,17.129,16.9791,17.0041,862800.0
2010-10-11 10:00:00,20.41,20.53,20.41,20.52,527200.0,17.0041,17.104,17.0041,17.0957,527200.0
2010-10-11 10:30:00,20.52,20.54,20.43,20.48,774800.0,17.0957,17.1124,17.0207,17.0624,774800.0
2010-10-11 11:00:00,20.48,20.55,20.48,20.53,595600.0,17.0624,17.1207,17.0624,17.104,595600.0
2010-10-11 11:30:00,20.53,20.58,20.52,20.56,582800.0,17.104,17.1457,17.0957,17.129,582800.0
2010-10-11 12:00:00,20.56,20.57,20.54,20.55,314800.0,17.129,17.1374,17.1124,17.1207,314800.0
2010-10-11 12:30:00,20.55,20.56,20.5,20.52,342000.0,17.1207,17.129,17.079,17.0957,342000.0
2010-10-11 13:00:00,20.51,20.53,20.5,20.51,263600.0,17.0874,17.104,17.079,17.0874,263600.0
2010-10-11 13:30:00,20.51,20.53,20.5,20.5,200400.0,17.0874,17.104,17.079,17.079,200400.0
2010-10-11 14:00:00,20.51,20.52,20.5,20.5,352800.0,17.0874,17.0957,17.079,17.079,352800.0
2010-10-11 14:30:00,20.5,20.51,20.49,20.5,599600.0,17.079,17.0874,17.0707,17.079,599600.0
2010-10-11 15:00:00,20.5,20.52,20.48,20.49,858000.0,17.079,17.0957,17.0624,17.0707,858000.0
2010-10-11 15:30:00,20.49,20.51,20.47,20.5,2194400.0,17.0707,17.0874,17.0541,17.079,2194400.0
2010-10-12 09:30:00,20.75,20.85,20.55,20.55,2994400.0,17.2873,17.3706,17.1207,17.1207,2994400.0
2010-10-12 10:00:00,20.55,20.59,20.5,20.54,1747200.0,17.1207,17.154,17.079,17.1124,1747200.0
2010-10-12 10:30:00,20.54,20.56,20.48,20.53,1824400.0,17.1124,17.129,17.0624,17.104,1824400.0
2010-10-12 11:00:00,20.53,20.6,20.49,20.59,2033200.0,17.104,17.1624,17.0707,17.154,2033200.0
2010-10-12 11:30:00,20.59,20.59,20.45,20.5,1148000.0,17.154,17.154,17.0374,17.079,1148000.0
2010-10-12 12:00:00,20.5,20.57,20.5,20.56,630000.0,17.079,17.1374,17.079,17.129,630000.0
2010-10-12 12:30:00,20.56,20.6,20.54,20.57,511600.0,17.129,17.1624,17.1124,17.1374,511600.0
2010-10-12 13:00:00,20.57,20.61,20.55,20.57,534800.0,17.1374,17.1707,17.1207,17.1374,534800.0
2010-10-12 13:30:00,20.57,20.59,20.53,20.54,304800.0,17.1374,17.154,17.104,17.1124,304800.0
2010-10-12 14:00:00,20.54,20.69,20.52,20.61,1659200.0,17.1124,17.2373,17.0957,17.1707,1659200.0
2010-10-12 14:30:00,20.61,20.61,20.53,20.54,1690400.0,17.1707,17.1707,17.104,17.1124,1690400.0
2010-10-12 15:00:00,20.54,20.56,20.5,20.53,2568400.0,17.1124,17.129,17.079,17.104,2568400.0
2010-10-12 15:30:00,20.53,20.54,20.47,20.48,3033600.0,17.104,17.1124,17.0541,17.0624,3033600.0
2010-10-13 09:30:00,20.6,20.6,20.38,20.44,1105200.0,17.1624,17.1624,16.9791,17.0291,1105200.0
2010-10-13 10:00:00,20.45,20.5,20.43,20.43,1129200.0,17.0374,17.079,17.0207,17.0207,1129200.0
2010-10-13 10:30:00,20.43,20.48,20.43,20.48,596800.0,17.0207,17.0624,17.0207,17.0624,596800.0
2010-10-13 11:00:00,20.48,20.56,20.47,20.54,554400.0,17.0624,17.129,17.0541,17.1124,554400.0
2010-10-13 11:30:00,20.54,20.62,20.54,20.59,500400.0,17.1124,17.179,17.1124,17.154,500400.0
2010-10-13 12:00:00,20.59,20.61,20.56,20.6,246800.0,17.154,17.1707,17.129,17.1624,246800.0
2010-10-13 12:30:00,20.61,20.65,20.6,20.65,482400.0,17.1707,17.204,17.1624,17.204,482400.0
2010-10-13 13:00:00,20.65,20.69,20.64,20.66,443600.0,17.204,17.2373,17.1957,17.2123,443600.0
2010-10-13 13:30:00,20.66,20.69,20.64,20.65,451600.0,17.2123,17.2373,17.1957,17.204,451600.0
2010-10-13 14:00:00,20.65,20.68,20.65,20.65,559200.0,17.204,17.229,17.204,17.204,559200.0
2010-10-13 14:30:00,20.65,20.67,20.59,20.6,687200.0,17.204,17.2207,17.154,17.1624,687200.0
2010-10-13 15:00:00,20.6,20.62,20.55,20.56,965200.0,17.1624,17.179,17.1207,17.129,965200.0
2010-10-13 15:30:00,20.56,20.58,20.5,20.51,1851200.0,17.129,17.1457,17.079,17.0874,1851200.0
2010-10-14 09:30:00,20.43,20.48,20.38,20.38,1283600.0,17.0207,17.0624,16.9791,16.9791,1283600.0
2010-10-14 10:00:00,20.38,20.53,20.37,20.52,1362800.0,16.9791,17.104,16.9707,17.0957,1362800.0
2010-10-14 10:30:00,20.53,20.57,20.52,20.54,860800.0,17.104,17.1374,17.0957,17.1124,860800.0
2010-10-14 11:00:00,20.54,20.54,20.47,20.5,335200.0,17.1124,17.1124,17.0541,17.079,335200.0
2010-10-14 11:30:00,20.5,20.51,20.43,20.46,449200.0,17.079,17.0874,17.0207,17.0457,449200.0
2010-10-14 12:00:00,20.46,20.46,20.38,20.4,446800.0,17.0457,17.0457,16.9791,16.9957,446800.0
2010-10-14 12:30:00,20.4,20.44,20.39,20.43,309600.0,16.9957,17.0291,16.9874,17.0207,309600.0
2010-10-14 13:00:00,20.43,20.45,20.38,20.39,376000.0,17.0207,17.0374,16.9791,16.9874,376000.0
2010-10-14 13:30:00,20.39,20.45,20.39,20.45,254800.0,16.9874,17.0374,16.9874,17.0374,254800.0
2010-10-14 14:00:00,20.45,20.45,20.41,20.41,423200.0,17.0374,17.0374,17.0041,17.0041,423200.0
2010-10-14 14:30:00,20.41,20.42,20.35,20.36,416400.0,17.0041,17.0124,16.9541,16.9624,416400.0
2010-10-14 15:00:00,20.36,20.43,20.34,20.41,784000.0,16.9624,17.0207,16.9457,17.0041,784000.0
2010-10-14 15:30:00,20.41,20.46,20.4,20.45,1251200.0,17.0041,17.0457,16.9957,17.0374,1251200.0
2010-10-15 09:30:00,20.57,20.61,20.45,20.47,1524000.0,17.1374,17.1707,17.0374,17.0541,1524000.0
2010-10-15 10:00:00,20.48,20.52,20.43,20.45,484800.0,17.0624,17.0957,17.0207,17.0374,484800.0
2010-10-15 10:30:00,20.45,20.52,20.41,20.5,417200.0,17.0374,17.0957,17.0041,17.079,417200.0
2010-10-15 11:00:00,20.5,20.56,20.48,20.51,499600.0,17.079,17.129,17.0624,17.0874,499600.0
2010-10-15 11:30:00,20.52,20.57,20.45,20.47,326400.0,17.0957,17.1374,17.0374,17.0541,326400.0
2010-10-15 12:00:00,20.47,20.55,20.43,20.54,454400.0,17.0541,17.1207,17.0207,17.1124,454400.0
2010-10-15 12:30:00,20.55,20.58,20.49,20.5,440800.0,17.1207,17.1457,17.0707,17.079,440800.0
2010-10-15 13:00:00,20.5,20.53,20.5,20.52,266400.0,17.079,17.104,17.079,17.0957,266400.0
2010-10-15 13:30:00,20.52,20.54,20.45,20.47,224400.0,17.0957,17.1124,17.0374,17.0541,224400.0
2010-10-15 14:00:00,20.47,20.51,20.44,20.5,431200.0,17.0541,17.0874,17.0291,17.079,431200.0
2010-10-15 14:30:00,20.5,20.54,20.49,20.51,358000.0,17.079,17.1124,17.0707,17.0874,358000.0
2010-10-15 15:00:00,20.51,20.52,20.47,20.48,772000.0,17.0874,17.0957,17.0541,17.0624,772000.0
2010-10-15 15:30:00,20.48,20.52,20.46,20.5,1502000.0,17.0624,17.0957,17.0457,17.079,1502000.0
2010-10-18 09:30:00,20.5,20.53,20.44,20.48,366400.0,17.079,17.104,17.0291,17.0624,366400.0
2010-10-18 10:00:00,20.47,20.53,20.43,20.43,602400.0,17.0541,17.104,17.0207,17.0207,602400.0
2010-10-18 10:30:00,20.43,20.47,20.41,20.47,414400.0,17.0207,17.0541,17.0041,17.0541,414400.0
2010-10-18 11:00:00,20.47,20.48,20.38,20.42,265200.0,17.0541,17.0624,16.9791,17.0124,265200.0
2010-10-18 11:30:00,20.42,20.43,20.38,20.43,186800.0,17.0124,17.0207,16.9791,17.0207,186800.0
2010-10-18 12:00:00,20.43,20.49,20.42,20.42,416400.0,17.0207,17.0707,17.0124,17.0124,416400.0
2010-10-18 12:30:00,20.43,20.45,20.41,20.41,165200.0,17.0207,17.0374,17.0041,17.0041,165200.0
2010-10-18 13:00:00,20.41,20.45,20.4,20.43,196800.0,17.0041,17.0374,16.9957,17.0207,196800.0
2010-10-18 13:30:00,20.43,20.44,20.41,20.41,158400.0,17.0207,17.0291,17.0041,17.0041,158400.0
2010-10-18 14:00:00,20.41,20.43,20.38,20.41,612400.0,17.0041,17.0207,16.9791,17.0041,612400.0
2010-10-18 14:30:00,20.41,20.43,20.39,20.41,443600.0,17.0041,17.0207,16.9874,17.0041,443600.0
2010-10-18 15:00:00,20.41,20.47,20.41,20.42,674800.0,17.0041,17.0541,17.0041,17.0124,674800.0
2010-10-18 15:30:00,20.42,20.45,20.39,20.41,1356000.0,17.0124,17.0374,16.9874,17.0041,1356000.0
2010-10-19 09:30:00,20.11,20.25,20.02,20.12,1132000.0,16.7541,16.8708,16.6791,16.7625,1132000.0
2010-10-19 10:00:00,20.12,20.31,20.1,20.27,528000.0,16.7625,16.9208,16.7458,16.8874,528000.0
2010-10-19 10:30:00,20.27,20.31,20.24,20.27,340400.0,16.8874,16.9208,16.8624,16.8874,340400.0
2010-10-19 11:00:00,20.27,20.29,20.21,20.25,372800.0,16.8874,16.9041,16.8374,16.8708,372800.0
2010-10-19 11:30:00,20.25,20.38,20.25,20.37,433600.0,16.8708,16.9791,16.8708,16.9707,433600.0
2010-10-19 12:00:00,20.37,20.39,20.33,20.36,431600.0,16.9707,16.9874,16.9374,16.9624,431600.0
2010-10-19 12:30:00,20.36,20.36,20.3,20.34,509200.0,16.9624,16.9624,16.9124,16.9457,509200.0
2010-10-19 13:00:00,20.34,20.35,20.27,20.28,398800.0,16.9457,16.9541,16.8874,16.8958,398800.0
2010-10-19 13:30:00,20.28,20.3,20.23,20.24,641200.0,16.8958,16.9124,16.8541,16.8624,641200.0
2010-10-19 14:00:00,20.24,20.24,20.11,20.11,1247200.0,16.8624,16.8624,16.7541,16.7541,1247200.0
2010-10-19 14:30:00,20.11,20.16,20.1,20.15,958000.0,16.7541,16.7958,16.7458,16.7875,958000.0
2010-10-19 15:00:00,20.15,20.17,20.09,20.1,1187600.0,16.7875,16.8041,16.7375,16.7458,1187600.0
2010-10-19 15:30:00,20.1,20.21,20.08,20.19,1967200.0,16.7458,16.8374,16.7291,16.8208,1967200.0
2010-10-20 09:30:00,20.26,20.4,20.21,20.34,500000.0,16.8791,16.9957,16.8374,16.9457,500000.0
2010-10-20 10:00:00,20.34,20.34,20.23,20.28,320400.0,16.9457,16.9457,16.8541,16.8958,320400.0
2010-10-20 10:30:00,20.28,20.42,20.27,20.39,303600.0,16.8958,17.0124,16.8874,16.9874,303600.0
2010-10-20 11:00:00,20.39,20.4,20.36,20.39,310400.0,16.9874,16.9957,16.9624,16.9874,310400.0
2010-10-20 11:30:00,20.39,20.4,20.33,20.33,304000.0,16.9874,16.9957,16.9374,16.9374,304000.0
2010-10-20 12:00:00,20.32,20.4,20.32,20.37,415200.0,16.9291,16.9957,16.9291,16.9707,415200.0
2010-10-20 12:30:00,20.37,20.38,20.33,20.33,268400.0,16.9707,16.9791,16.9374,16.9374,268400.0
2010-10-20 13:00:00,20.33,20.39,20.33,20.38,339200.0,16.9374,16.9874,16.9374,16.9791,339200.0
2010-10-20 13:30:00,20.38,20.39,20.36,20.37,278800.0,16.9791,16.9874,16.9624,16.9707,278800.0
2010-10-20 14:00:00,20.37,20.4,20.35,20.38,550800.0,16.9707,16.9957,16.9541,16.9791,550800.0
2010-10-20 14:30:00,20.38,20.41,20.37,20.4,667200.0,16.9791,17.0041,16.9707,16.9957,667200.0
2010-10-20 15:00:00,20.4,20.4,20.34,20.37,740800.0,16.9957,16.9957,16.9457,16.9707,740800.0
2010-10-20 15:30:00,20.38,20.38,20.26,20.3,1860000.0,16.9791,16.9791,16.8791,16.9124,1860000.0
2010-10-21 09:30:00,20.41,20.55,20.41,20.53,845600.0,17.0041,17.1207,17.0041,17.104,845600.0
2010-10-21 10:00:00,20.53,20.61,20.5,20.59,1202400.0,17.104,17.1707,17.079,17.154,1202400.0
2010-10-21 10:30:00,20.59,20.71,20.59,20.7,817600.0,17.154,17.254,17.154,17.2457,817600.0
2010-10-21 11:00:00,20.7,20.71,20.57,20.61,518800.0,17.2457,17.254,17.1374,17.1707,518800.0
2010-10-21 11:30:00,20.61,20.63,20.51,20.57,592800.0,17.1707,17.1874,17.0874,17.1374,592800.0
2010-10-21 12:00:00,20.57,20.59,20.55,20.59,442800.0,17.1374,17.154,17.1207,17.154,442800.0
2010-10-21 12:30:00,20.59,20.59,20.52,20.52,403200.0,17.154,17.154,17.0957,17.0957,403200.0
2010-10-21 13:00:00,20.52,20.55,20.51,20.52,315200.0,17.0957,17.1207,17.0874,17.0957,315200.0
2010-10-21 13:30:00,20.52,20.53,20.38,20.4,899600.0,17.0957,17.104,16.9791,16.9957,899600.0
2010-10-21 14:00:00,20.39,20.43,20.37,20.43,580800.0,16.9874,17.0207,16.9707,17.0207,580800.0
2010-10-21 14:30:00,20.43,20.52,20.41,20.51,673200.0,17.0207,17.0957,17.0041,17.0874,673200.0
2010-10-21 15:00:00,20.51,20.58,20.48,20.57,1298800.0,17.0874,17.1457,17.0624,17.1374,1298800.0
2010-10-21 15:30:00,20.57,20.58,20.5,20.54,2163600.0,17.1374,17.1457,17.079,17.1124,2163600.0
2010-10-22 09:30:00,20.53,20.63,20.48,20.49,372400.0,17.104,17.1874,17.0624,17.0707,372400.0
2010-10-22 10:00:00,20.49,20.5,20.44,20.5,286800.0,17.0707,17.079,17.0291,17.079,286800.0
2010-10-22 10:30:00,20.5,20.53,20.46,20.52,254000.0,17.079,17.104,17.0457,17.0957,254000.0
2010-10-22 11:00:00,20.51,20.53,20.44,20.46,236800.0,17.0874,17.104,17.0291,17.0457,236800.0
2010-10-22 11:30:00,20.47,20.5,20.43,20.43,170000.0,17.0541,17.079,17.0207,17.0207,170000.0
2010-10-22 12:00:00,20.43,20.47,20.43,20.47,121200.0,17.0207,17.0541,17.0207,17.0541,121200.0
2010-10-22 12:30:00,20.47,20.47,20.44,20.46,130400.0,17.0541,17.0541,17.0291,17.0457,130400.0
2010-10-22 13:00:00,20.47,20.47,20.44,20.45,198800.0,17.0541,17.0541,17.0291,17.0374,198800.0
2010-10-22 13:30:00,20.45,20.48,20.43,20.46,168800.0,17.0374,17.0624,17.0207,17.0457,168800.0
2010-10-22 14:00:00,20.45,20.49,20.45,20.48,267600.0,17.0374,17.0707,17.0374,17.0624,267600.0
2010-10-22 14:30:00,20.48,20.49,20.45,20.47,350800.0,17.0624,17.0707,17.0374,17.0541,350800.0
2010-10-22 15:00:00,20.47,20.5,20.45,20.46,466800.0,17.0541,17.079,17.0374,17.0457,466800.0
2010-10-22 15:30:00,20.46,20.49,20.45,20.48,913600.0,17.0457,17.0707,17.0374,17.0624,913600.0
2010-10-25 09:30:00,20.64,20.76,20.55,20.71,708400.0,17.1957,17.2957,17.1207,17.254,708400.0
2010-10-25 10:00:00,20.71,20.74,20.67,20.71,528000.0,17.254,17.279,17.2207,17.254,528000.0
2010-10-25 10:30:00,20.71,20.72,20.6,20.64,421600.0,17.254,17.2623,17.1624,17.1957,421600.0
2010-10-25 11:00:00,20.64,20.65,20.54,20.59,557200.0,17.1957,17.204,17.1124,17.154,557200.0
2010-10-25 11:30:00,20.59,20.66,20.59,20.63,272000.0,17.154,17.2123,17.154,17.1874,272000.0
2010-10-25 12:00:00,20.63,20.63,20.56,20.57,265200.0,17.1874,17.1874,17.129,17.1374,265200.0
2010-10-25 12:30:00,20.57,20.59,20.56,20.57,214400.0,17.1374,17.154,17.129,17.1374,214400.0
2010-10-25 13:00:00,20.57,20.63,20.57,20.62,237200.0,17.1374,17.1874,17.1374,17.179,237200.0
2010-10-25 13:30:00,20.62,20.64,20.58,20.59,244000.0,17.179,17.1957,17.1457,17.154,244000.0
2010-10-25 14:00:00,20.59,20.63,20.59,20.61,258800.0,17.154,17.1874,17.154,17.1707,258800.0
2010-10-25 14:30:00,20.61,20.63,20.56,20.6,454800.0,17.1707,17.1874,17.129,17.1624,454800.0
2010-10-25 15:00:00,20.6,20.61,20.56,20.61,888000.0,17.1624,17.1707,17.129,17.1707,888000.0
2010-10-25 15:30:00,20.61,20.61,20.5,20.53,2010800.0,17.1707,17.1707,17.079,17.104,2010800.0
2010-10-26 09:30:00,20.41,20.43,20.32,20.38,696800.0,17.0041,17.0207,16.9291,16.9791,696800.0
2010-10-26 10:00:00,20.39,20.53,20.39,20.52,398800.0,16.9874,17.104,16.9874,17.0957,398800.0
2010-10-26 10:30:00,20.52,20.52,20.43,20.46,842000.0,17.0957,17.0957,17.0207,17.0457,842000.0
2010-10-26 11:00:00,20.46,20.56,20.41,20.53,568400.0,17.0457,17.129,17.0041,17.104,568400.0
2010-10-26 11:30:00,20.53,20.53,20.48,20.5,636800.0,17.104,17.104,17.0624,17.079,636800.0
2010-10-26 12:00:00,20.5,20.52,20.49,20.5,434400.0,17.079,17.0957,17.0707,17.079,434400.0
2010-10-26 12:30:00,20.5,20.53,20.49,20.5,365600.0,17.079,17.104,17.0707,17.079,365600.0
2010-10-26 13:00:00,20.51,20.55,20.49,20.49,657200.0,17.0874,17.1207,17.0707,17.0707,657200.0
2010-10-26 13:30:00,20.5,20.54,20.47,20.48,404800.0,17.079,17.1124,17.0541,17.0624,404800.0
2010-10-26 14:00:00,20.48,20.5,20.44,20.47,480000.0,17.0624,17.079,17.0291,17.0541,480000.0
2010-10-26 14:30:00,20.47,20.49,20.45,20.46,559600.0,17.0541,17.0707,17.0374,17.0457,559600.0
2010-10-26 15:00:00,20.46,20.5,20.43,20.44,1230400.0,17.0457,17.079,17.0207,17.0291,1230400.0
2010-10-26 15:30:00,20.44,20.47,20.43,20.46,2080400.0,17.0291,17.0541,17.0207,17.0457,2080400.0
2010-10-27 09:30:00,20.31,20.34,20.12,20.21,960400.0,16.9208,16.9457,16.7625,16.8374,960400.0
2010-10-27 10:00:00,20.22,20.25,20.08,20.08,694000.0,16.8458,16.8708,16.7291,16.7291,694000.0
2010-10-27 10:30:00,20.08,20.16,20.07,20.11,430000.0,16.7291,16.7958,16.7208,16.7541,430000.0
2010-10-27 11:00:00,20.11,20.12,20.07,20.11,591600.0,16.7541,16.7625,16.7208,16.7541,591600.0
2010-10-27 11:30:00,20.11,20.21,20.08,20.2,534800.0,16.7541,16.8374,16.7291,16.8291,534800.0
2010-10-27 12:00:00,20.2,20.22,20.13,20.13,258000.0,16.8291,16.8458,16.7708,16.7708,258000.0
2010-10-27 12:30:00,20.13,20.14,20.11,20.13,226800.0,16.7708,16.7791,16.7541,16.7708,226800.0
2010-10-27 13:00:00,20.13,20.14,20.07,20.11,321600.0,16.7708,16.7791,16.7208,16.7541,321600.0
2010-10-27 13:30:00,20.11,20.13,20.09,20.13,277200.0,16.7541,16.7708,16.7375,16.7708,277200.0
2010-10-27 14:00:00,20.13,20.16,20.12,20.14,360400.0,16.7708,16.7958,16.7625,16.7791,360400.0
2010-10-27 14:30:00,20.14,20.2,20.13,20.16,567600.0,16.7791,16.8291,16.7708,16.7958,567600.0
2010-10-27 15:00:00,20.16,20.22,20.16,20.19,979200.0,16.7958,16.8458,16.7958,16.8208,979200.0
2010-10-27 15:30:00,20.19,20.3,20.19,20.27,2188400.0,16.8208,16.9124,16.8208,16.8874,2188400.0
2010-10-28 09:30:00,20.33,20.43,20.3,20.35,585600.0,16.9374,17.0207,16.9124,16.9541,585600.0
2010-10-28 10:00:00,20.35,20.37,20.19,20.2,485200.0,16.9541,16.9707,16.8208,16.8291,485200.0
2010-10-28 10:30:00,20.19,20.22,20.14,20.21,344400.0,16.8208,16.8458,16.7791,16.8374,344400.0
2010-10-28 11:00:00,20.21,20.24,20.2,20.23,284000.0,16.8374,16.8624,16.8291,16.8541,284000.0
2010-10-28 11:30:00,20.22,20.24,20.2,20.21,400000.0,16.8458,16.8624,16.8291,16.8374,400000.0
2010-10-28 12:00:00,20.21,20.21,20.16,20.17,377200.0,16.8374,16.8374,16.7958,16.8041,377200.0
2010-10-28 12:30:00,20.17,20.21,20.16,20.21,151600.0,16.8041,16.8374,16.7958,16.8374,151600.0
2010-10-28 13:00:00,20.2,20.27,20.19,20.24,381600.0,16.8291,16.8874,16.8208,16.8624,381600.0
2010-10-28 13:30:00,20.24,20.27,20.23,20.25,264400.0,16.8624,16.8874,16.8541,16.8708,264400.0
2010-10-28 14:00:00,20.25,20.3,20.24,20.29,383600.0,16.8708,16.9124,16.8624,16.9041,383600.0
2010-10-28 14:30:00,20.28,20.31,20.25,20.26,435600.0,16.8958,16.9208,16.8708,16.8791,435600.0
2010-10-28 15:00:00,20.27,20.3,20.25,20.28,690800.0,16.8874,16.9124,16.8708,16.8958,690800.0
2010-10-28 15:30:00,20.28,20.32,20.27,20.28,1384400.0,16.8958,16.9291,16.8874,16.8958,1384400.0
2010-10-29 09:30:00,20.24,20.32,20.16,20.17,703600.0,16.8624,16.9291,16.7958,16.8041,703600.0
2010-10-29 10:00:00,20.17,20.34,20.16,20.31,278800.0,16.8041,16.9457,16.7958,16.9208,278800.0
2010-10-29 10:30:00,20.31,20.32,20.23,20.27,353600.0,16.9208,16.9291,16.8541,16.8874,353600.0
2010-10-29 11:00:00,20.27,20.33,20.25,20.29,376000.0,16.8874,16.9374,16.8708,16.9041,376000.0
2010-10-29 11:30:00,20.29,20.29,20.16,20.2,436000.0,16.9041,16.9041,16.7958,16.8291,436000.0
2010-10-29 12:00:00,20.2,20.28,20.2,20.28,202000.0,16.8291,16.8958,16.8291,16.8958,202000.0
2010-10-29 12:30:00,20.27,20.3,20.24,20.25,219200.0,16.8874,16.9124,16.8624,16.8708,219200.0
2010-10-29 13:00:00,20.25,20.25,20.22,20.24,224400.0,16.8708,16.8708,16.8458,16.8624,224400.0
2010-10-29 13:30:00,20.25,20.29,20.25,20.28,266000.0,16.8708,16.9041,16.8708,16.8958,266000.0
2010-10-29 14:00:00,20.28,20.32,20.27,20.29,527200.0,16.8958,16.9291,16.8874,16.9041,527200.0
2010-10-29 14:30:00,20.29,20.3,20.26,20.27,765600.0,16.9041,16.9124,16.8791,16.8874,765600.0
2010-10-29 15:00:00,20.27,20.34,20.26,20.33,753200.0,16.8874,16.9457,16.8791,16.9374,753200.0
2010-10-29 15:30:00,20.34,20.37,20.33,20.35,1984000.0,16.9457,16.9707,16.9374,16.9541,1984000.0
2010-11-01 09:30:00,20.47,20.5,20.39,20.41,454400.0,17.0541,17.079,16.9874,17.0041,454400.0
2010-11-01 10:00:00,20.41,20.47,20.37,20.39,930800.0,17.0041,17.0541,16.9707,16.9874,930800.0
2010-11-01 10:30:00,20.39,20.42,20.34,20.37,717600.0,16.9874,17.0124,16.9457,16.9707,717600.0
2010-11-01 11:00:00,20.37,20.37,20.26,20.28,371200.0,16.9707,16.9707,16.8791,16.8958,371200.0
2010-11-01 11:30:00,20.28,20.3,20.23,20.29,330000.0,16.8958,16.9124,16.8541,16.9041,330000.0
2010-11-01 12:00:00,20.29,20.34,20.28,20.32,321200.0,16.9041,16.9457,16.8958,16.9291,321200.0
2010-11-01 12:30:00,20.32,20.33,20.25,20.26,190000.0,16.9291,16.9374,16.8708,16.8791,190000.0
2010-11-01 13:00:00,20.26,20.26,20.19,20.23,375600.0,16.8791,16.8791,16.8208,16.8541,375600.0
2010-11-01 13:30:00,20.23,20.3,20.23,20.29,280400.0,16.8541,16.9124,16.8541,16.9041,280400.0
2010-11-01 14:00:00,20.29,20.29,20.26,20.27,274800.0,16.9041,16.9041,16.8791,16.8874,274800.0
2010-11-01 14:30:00,20.27,20.27,20.21,20.23,476400.0,16.8874,16.8874,16.8374,16.8541,476400.0
2010-11-01 15:00:00,20.23,20.25,20.15,20.2,900000.0,16.8541,16.8708,16.7875,16.8291,900000.0
2010-11-01 15:30:00,20.2,20.28,20.2,20.27,1192000.0,16.8291,16.8958,16.8291,16.8874,1192000.0
2010-11-02 09:30:00,20.45,20.52,20.42,20.47,620000.0,17.0374,17.0957,17.0124,17.0541,620000.0
2010-11-02 10:00:00,20.47,20.47,20.38,20.43,498800.0,17.0541,17.0541,16.9791,17.0207,498800.0
2010-11-02 10:30:00,20.43,20.49,20.4,20.49,555200.0,17.0207,17.0707,16.9957,17.0707,555200.0
2010-11-02 11:00:00,20.48,20.54,20.47,20.5,572800.0,17.0624,17.1124,17.0541,17.079,572800.0
2010-11-02 11:30:00,20.5,20.52,20.49,20.52,306400.0,17.079,17.0957,17.0707,17.0957,306400.0
2010-11-02 12:00:00,20.52,20.55,20.5,20.52,284400.0,17.0957,17.1207,17.079,17.0957,284400.0
2010-11-02 12:30:00,20.52,20.56,20.51,20.54,318400.0,17.0957,17.129,17.0874,17.1124,318400.0
2010-11-02 13:00:00,20.55,20.56,20.5,20.52,447600.0,17.1207,17.129,17.079,17.0957,447600.0
2010-11-02 13:30:00,20.51,20.53,20.5,20.51,371600.0,17.0874,17.104,17.079,17.0874,371600.0
2010-11-02 14:00:00,20.52,20.52,20.47,20.48,421200.0,17.0957,17.0957,17.0541,17.0624,421200.0
2010-11-02 14:30:00,20.48,20.48,20.44,20.47,381600.0,17.0624,17.0624,17.0291,17.0541,381600.0
2010-11-02 15:00:00,20.47,20.49,20.44,20.44,480400.0,17.0541,17.0707,17.0291,17.0291,480400.0
2010-11-02 15:30:00,20.44,20.45,20.4,20.43,1366800.0,17.0291,17.0374,16.9957,17.0207,1366800.0
2010-11-03 09:30:00,20.43,20.54,20.42,20.49,358000.0,17.0207,17.1124,17.0124,17.0707,358000.0
2010-11-03 10:00:00,20.49,20.51,20.43,20.44,266400.0,17.0707,17.0874,17.0207,17.0291,266400.0
2010-11-03 10:30:00,20.44,20.48,20.42,20.42,247200.0,17.0291,17.0624,17.0124,17.0124,247200.0
2010-11-03 11:00:00,20.42,20.44,20.36,20.37,268400.0,17.0124,17.0291,16.9624,16.9707,268400.0
2010-11-03 11:30:00,20.36,20.4,20.36,20.39,225600.0,16.9624,16.9957,16.9624,16.9874,225600.0
2010-11-03 12:00:00,20.38,20.38,20.34,20.36,229600.0,16.9791,16.9791,16.9457,16.9624,229600.0
2010-11-03 12:30:00,20.36,20.37,20.34,20.35,321200.0,16.9624,16.9707,16.9457,16.9541,321200.0
2010-11-03 13:00:00,20.35,20.39,20.34,20.35,149600.0,16.9541,16.9874,16.9457,16.9541,149600.0
2010-11-03 13:30:00,20.35,20.37,20.33,20.33,312800.0,16.9541,16.9707,16.9374,16.9374,312800.0
2010-11-03 14:00:00,20.34,20.52,20.27,20.29,1013600.0,16.9457,17.0957,16.8874,16.9041,1013600.0
2010-11-03 14:30:00,20.29,20.45,20.24,20.43,1346000.0,16.9041,17.0374,16.8624,17.0207,1346000.0
2010-11-03 15:00:00,20.43,20.47,20.41,20.44,876800.0,17.0207,17.0541,17.0041,17.0291,876800.0
2010-11-03 15:30:00,20.43,20.45,20.4,20.45,1012400.0,17.0207,17.0374,16.9957,17.0374,1012400.0
2010-11-04 09:30:00,20.68,20.73,20.6,20.72,616800.0,17.229,17.2707,17.1624,17.2623,616800.0
2010-11-04 10:00:00,20.72,20.72,20.64,20.7,312400.0,17.2623,17.2623,17.1957,17.2457,312400.0
2010-11-04 10:30:00,20.7,20.77,20.68,20.76,488000.0,17.2457,17.304,17.229,17.2957,488000.0
2010-11-04 11:00:00,20.76,20.83,20.75,20.82,568800.0,17.2957,17.354,17.2873,17.3456,568800.0
2010-11-04 11:30:00,20.82,20.84,20.79,20.81,535600.0,17.3456,17.3623,17.3206,17.3373,535600.0
2010-11-04 12:00:00,20.81,20.87,20.8,20.84,448800.0,17.3373,17.3873,17.329,17.3623,448800.0
2010-11-04 12:30:00,20.84,20.86,20.81,20.84,426800.0,17.3623,17.379,17.3373,17.3623,426800.0
2010-11-04 13:00:00,20.84,20.86,20.82,20.84,444000.0,17.3623,17.379,17.3456,17.3623,444000.0
2010-11-04 13:30:00,20.85,20.86,20.82,20.83,757200.0,17.3706,17.379,17.3456,17.354,757200.0
2010-11-04 14:00:00,20.84,20.86,20.83,20.86,737200.0,17.3623,17.379,17.354,17.379,737200.0
2010-11-04 14:30:00,20.86,20.87,20.83,20.84,624000.0,17.379,17.3873,17.354,17.3623,624000.0
2010-11-04 15:00:00,20.85,20.86,20.81,20.84,874000.0,17.3706,17.379,17.3373,17.3623,874000.0
2010-11-04 15:30:00,20.84,20.85,20.81,20.84,1891200.0,17.3623,17.3706,17.3373,17.3623,1891200.0
2010-11-05 09:30:00,20.81,20.97,20.81,20.93,1100800.0,17.3373,17.4706,17.3373,17.4373,1100800.0
2010-11-05 10:00:00,20.93,20.96,20.88,20.95,562400.0,17.4373,17.4623,17.3956,17.4539,562400.0
2010-11-05 10:30:00,20.95,20.99,20.94,20.96,432000.0,17.4539,17.4873,17.4456,17.4623,432000.0
2010-11-05 11:00:00,20.96,20.99,20.9,20.9,375600.0,17.4623,17.4873,17.4123,17.4123,375600.0
2010-11-05 11:30:00,20.9,20.92,20.82,20.83,448400.0,17.4123,17.429,17.3456,17.354,448400.0
2010-11-05 12:00:00,20.82,20.87,20.81,20.83,326800.0,17.3456,17.3873,17.3373,17.354,326800.0
2010-11-05 12:30:00,20.83,20.89,20.82,20.87,272000.0,17.354,17.404,17.3456,17.3873,272000.0
2010-11-05 13:00:00,20.87,20.93,20.86,20.93,301600.0,17.3873,17.4373,17.379,17.4373,301600.0
2010-11-05 13:30:00,20.93,20.97,20.91,20.96,332800.0,17.4373,17.4706,17.4206,17.4623,332800.0
2010-11-05 14:00:00,20.96,20.98,20.93,20.95,496800.0,17.4623,17.4789,17.4373,17.4539,496800.0
2010-11-05 14:30:00,20.95,20.98,20.93,20.96,689200.0,17.4539,17.4789,17.4373,17.4623,689200.0
2010-11-05 15:00:00,20.97,21.0,20.95,20.98,898800.0,17.4706,17.4956,17.4539,17.4789,898800.0
2010-11-05 15:30:00,20.98,21.02,20.97,21.02,2047600.0,17.4789,17.5123,17.4706,17.5123,2047600.0
2010-11-08 09:30:00,20.92,20.96,20.78,20.79,618000.0,17.429,17.4623,17.3123,17.3206,618000.0
2010-11-08 10:00:00,20.79,20.85,20.76,20.79,521600.0,17.3206,17.3706,17.2957,17.3206,521600.0
2010-11-08 10:30:00,20.79,20.84,20.75,20.75,492800.0,17.3206,17.3623,17.2873,17.2873,492800.0
2010-11-08 11:00:00,20.75,20.84,20.74,20.82,630000.0,17.2873,17.3623,17.279,17.3456,630000.0
2010-11-08 11:30:00,20.82,20.91,20.8,20.89,347200.0,17.3456,17.4206,17.329,17.404,347200.0
2010-11-08 12:00:00,20.89,20.93,20.88,20.91,324000.0,17.404,17.4373,17.3956,17.4206,324000.0
2010-11-08 12:30:00,20.92,20.92,20.9,20.91,258000.0,17.429,17.429,17.4123,17.4206,258000.0
2010-11-08 13:00:00,20.91,20.96,20.9,20.95,336400.0,17.4206,17.4623,17.4123,17.4539,336400.0
2010-11-08 13:30:00,20.95,20.95,20.9,20.9,296800.0,17.4539,17.4539,17.4123,17.4123,296800.0
2010-11-08 14:00:00,20.91,20.93,20.89,20.9,388400.0,17.4206,17.4373,17.404,17.4123,388400.0
2010-11-08 14:30:00,20.9,20.9,20.86,20.87,332400.0,17.4123,17.4123,17.379,17.3873,332400.0
2010-11-08 15:00:00,20.87,20.92,20.87,20.9,414400.0,17.3873,17.429,17.3873,17.4123,414400.0
2010-11-08 15:30:00,20.91,20.92,20.86,20.89,1453200.0,17.4206,17.429,17.379,17.404,1453200.0
2010-11-09 09:30:00,20.91,20.92,20.83,20.88,580000.0,17.4206,17.429,17.354,17.3956,580000.0
2010-11-09 10:00:00,20.88,20.92,20.82,20.86,485200.0,17.3956,17.429,17.3456,17.379,485200.0
2010-11-09 10:30:00,20.86,20.88,20.84,20.84,318800.0,17.379,17.3956,17.3623,17.3623,318800.0
2010-11-09 11:00:00,20.85,20.86,20.8,20.82,482400.0,17.3706,17.379,17.329,17.3456,482400.0
2010-11-09 11:30:00,20.82,20.84,20.78,20.78,387200.0,17.3456,17.3623,17.3123,17.3123,387200.0
2010-11-09 12:00:00,20.78,20.84,20.78,20.83,320400.0,17.3123,17.3623,17.3123,17.354,320400.0
2010-11-09 12:30:00,20.83,20.84,20.8,20.82,382400.0,17.354,17.3623,17.329,17.3456,382400.0
2010-11-09 13:00:00,20.82,20.84,20.79,20.8,522400.0,17.3456,17.3623,17.3206,17.329,522400.0
2010-11-09 13:30:00,20.8,20.83,20.74,20.79,649600.0,17.329,17.354,17.279,17.3206,649600.0
2010-11-09 14:00:00,20.8,20.84,20.78,20.82,490400.0,17.329,17.3623,17.3123,17.3456,490400.0
2010-11-09 14:30:00,20.83,20.85,20.8,20.81,421600.0,17.354,17.3706,17.329,17.3373,421600.0
2010-11-09 15:00:00,20.81,20.81,20.77,20.78,867200.0,17.3373,17.3373,17.304,17.3123,867200.0
2010-11-09 15:30:00,20.77,20.81,20.72,20.81,2421200.0,17.304,17.3373,17.2623,17.3373,2421200.0
2010-11-10 09:30:00,20.79,20.86,20.71,20.8,778000.0,17.3206,17.379,17.254,17.329,778000.0
2010-11-10 10:00:00,20.8,20.9,20.77,20.83,826800.0,17.329,17.4123,17.304,17.354,826800.0
2010-11-10 10:30:00,20.84,20.88,20.82,20.85,859600.0,17.3623,17.3956,17.3456,17.3706,859600.0
2010-11-10 11:00:00,20.85,20.86,20.8,20.85,346000.0,17.3706,17.379,17.329,17.3706,346000.0
2010-11-10 11:30:00,20.85,20.9,20.84,20.89,305600.0,17.3706,17.4123,17.3623,17.404,305600.0
2010-11-10 12:00:00,20.89,20.9,20.88,20.9,357200.0,17.404,17.4123,17.3956,17.4123,357200.0
2010-11-10 12:30:00,20.9,20.96,20.9,20.91,502400.0,17.4123,17.4623,17.4123,17.4206,502400.0
2010-11-10 13:00:00,20.91,20.97,20.87,20.95,525600.0,17.4206,17.4706,17.3873,17.4539,525600.0
2010-11-10 13:30:00,20.95,20.97,20.92,20.95,385600.0,17.4539,17.4706,17.429,17.4539,385600.0
2010-11-10 14:00:00,20.94,21.0,20.94,20.99,503600.0,17.4456,17.4956,17.4456,17.4873,503600.0
2010-11-10 14:30:00,20.99,20.99,20.93,20.97,564400.0,17.4873,17.4873,17.4373,17.4706,564400.0
2010-11-10 15:00:00,20.97,20.98,20.93,20.94,874800.0,17.4706,17.4789,17.4373,17.4456,874800.0
2010-11-10 15:30:00,20.94,20.98,20.93,20.98,1400000.0,17.4456,17.4789,17.4373,17.4789,1400000.0
2010-11-11 09:30:00,20.77,20.85,20.75,20.83,852400.0,17.304,17.3706,17.2873,17.354,852400.0
2010-11-11 10:00:00,20.83,20.89,20.78,20.86,423200.0,17.354,17.404,17.3123,17.379,423200.0
2010-11-11 10:30:00,20.86,20.87,20.8,20.83,430000.0,17.379,17.3873,17.329,17.354,430000.0
2010-11-11 11:00:00,20.83,20.86,20.8,20.84,426400.0,17.354,17.379,17.329,17.3623,426400.0
2010-11-11 11:30:00,20.84,20.86,20.8,20.85,386800.0,17.3623,17.379,17.329,17.3706,386800.0
2010-11-11 12:00:00,20.85,20.88,20.85,20.86,231600.0,17.3706,17.3956,17.3706,17.379,231600.0
2010-11-11 12:30:00,20.86,20.87,20.83,20.85,293200.0,17.379,17.3873,17.354,17.3706,293200.0
2010-11-11 13:00:00,20.85,20.88,20.83,20.85,366400.0,17.3706,17.3956,17.354,17.3706,366400.0
2010-11-11 13:30:00,20.85,20.93,20.83,20.9,394400.0,17.3706,17.4373,17.354,17.4123,394400.0
2010-11-11 14:00:00,20.9,20.95,20.9,20.93,407200.0,17.4123,17.4539,17.4123,17.4373,407200.0
2010-11-11 14:30:00,20.93,20.95,20.89,20.91,392400.0,17.4373,17.4539,17.404,17.4206,392400.0
2010-11-11 15:00:00,20.91,20.92,20.88,20.9,476400.0,17.4206,17.429,17.3956,17.4123,476400.0
2010-11-11 15:30:00,20.9,20.92,20.86,20.92,1179200.0,17.4123,17.429,17.379,17.429,1179200.0
2010-11-12 09:30:00,20.8,20.91,20.75,20.83,492800.0,17.329,17.4206,17.2873,17.354,492800.0
2010-11-12 10:00:00,20.83,20.86,20.73,20.73,535600.0,17.354,17.379,17.2707,17.2707,535600.0
2010-11-12 10:30:00,20.74,20.77,20.7,20.71,383200.0,17.279,17.304,17.2457,17.254,383200.0
2010-11-12 11:00:00,20.71,20.75,20.66,20.74,275200.0,17.254,17.2873,17.2123,17.279,275200.0
2010-11-12 11:30:00,20.74,20.76,20.66,20.68,380400.0,17.279,17.2957,17.2123,17.229,380400.0
2010-11-12 12:00:00,20.68,20.68,20.61,20.63,535600.0,17.229,17.229,17.1707,17.1874,535600.0
2010-11-12 12:30:00,20.63,20.65,20.57,20.58,452800.0,17.1874,17.204,17.1374,17.1457,452800.0
2010-11-12 13:00:00,20.58,20.6,20.56,20.59,286400.0,17.1457,17.1624,17.129,17.154,286400.0
2010-11-12 13:30:00,20.59,20.61,20.54,20.54,455200.0,17.154,17.1707,17.1124,17.1124,455200.0
2010-11-12 14:00:00,20.54,20.58,20.51,20.56,490800.0,17.1124,17.1457,17.0874,17.129,490800.0
2010-11-12 14:30:00,20.56,20.62,20.53,20.6,486800.0,17.129,17.179,17.104,17.1624,486800.0
2010-11-12 15:00:00,20.6,20.65,20.59,20.62,748800.0,17.1624,17.204,17.154,17.179,748800.0
2010-11-12 15:30:00,20.62,20.67,20.61,20.65,1600000.0,17.179,17.2207,17.1707,17.204,1600000.0
2010-11-15 09:30:00,20.73,20.74,20.48,20.48,827600.0,17.2707,17.279,17.0624,17.0624,827600.0
2010-11-15 10:00:00,20.48,20.53,20.43,20.45,712000.0,17.0624,17.104,17.0207,17.0374,712000.0
2010-11-15 10:30:00,20.45,20.6,20.45,20.57,480800.0,17.0374,17.1624,17.0374,17.1374,480800.0
2010-11-15 11:00:00,20.57,20.62,20.56,20.57,281600.0,17.1374,17.179,17.129,17.1374,281600.0
2010-11-15 11:30:00,20.57,20.65,20.56,20.65,275200.0,17.1374,17.204,17.129,17.204,275200.0
2010-11-15 12:00:00,20.65,20.67,20.55,20.59,244400.0,17.204,17.2207,17.1207,17.154,244400.0
2010-11-15 12:30:00,20.59,20.63,20.58,20.61,213200.0,17.154,17.1874,17.1457,17.1707,213200.0
2010-11-15 13:00:00,20.61,20.62,20.57,20.59,330000.0,17.1707,17.179,17.1374,17.154,330000.0
2010-11-15 13:30:00,20.59,20.61,20.56,20.58,465600.0,17.154,17.1707,17.129,17.1457,465600.0
2010-11-15 14:00:00,20.58,20.6,20.5,20.55,651200.0,17.1457,17.1624,17.079,17.1207,651200.0
2010-11-15 14:30:00,20.54,20.59,20.51,20.57,396400.0,17.1124,17.154,17.0874,17.1374,396400.0
2010-11-15 15:00:00,20.57,20.59,20.48,20.52,828800.0,17.1374,17.154,17.0624,17.0957,828800.0
2010-11-15 15:30:00,20.53,20.53,20.43,20.45,1562800.0,17.104,17.104,17.0207,17.0374,1562800.0
2010-11-16 09:30:00,20.4,20.56,20.35,20.39,649600.0,16.9957,17.129,16.9541,16.9874,649600.0
2010-11-16 10:00:00,20.38,20.48,20.35,20.37,623600.0,16.9791,17.0624,16.9541,16.9707,623600.0
2010-11-16 10:30:00,20.37,20.37,20.26,20.3,672400.0,16.9707,16.9707,16.8791,16.9124,672400.0
2010-11-16 11:00:00,20.3,20.3,20.13,20.18,936800.0,16.9124,16.9124,16.7708,16.8124,936800.0
2010-11-16 11:30:00,20.18,20.22,20.09,20.19,722000.0,16.8124,16.8458,16.7375,16.8208,722000.0
2010-11-16 12:00:00,20.19,20.22,20.14,20.16,428800.0,16.8208,16.8458,16.7791,16.7958,428800.0
2010-11-16 12:30:00,20.16,20.24,20.14,20.23,485200.0,16.7958,16.8624,16.7791,16.8541,485200.0
2010-11-16 13:00:00,20.23,20.23,20.1,20.13,820400.0,16.8541,16.8541,16.7458,16.7708,820400.0
2010-11-16 13:30:00,20.13,20.17,20.1,20.15,830400.0,16.7708,16.8041,16.7458,16.7875,830400.0
2010-11-16 14:00:00,20.15,20.18,20.11,20.16,788400.0,16.7875,16.8124,16.7541,16.7958,788400.0
2010-11-16 14:30:00,20.16,20.17,20.09,20.1,895600.0,16.7958,16.8041,16.7375,16.7458,895600.0
2010-11-16 15:00:00,20.1,20.12,20.07,20.07,1453600.0,16.7458,16.7625,16.7208,16.7208,1453600.0
2010-11-16 15:30:00,20.07,20.17,20.07,20.13,2628800.0,16.7208,16.8041,16.7208,16.7708,2628800.0
2010-11-17 09:30:00,20.2,20.3,20.14,20.27,831200.0,16.8291,16.9124,16.7791,16.8874,831200.0
2010-11-17 10:00:00,20.27,20.4,20.27,20.37,695600.0,16.8874,16.9957,16.8874,16.9707,695600.0
2010-11-17 10:30:00,20.38,20.39,20.29,20.31,1493600.0,16.9791,16.9874,16.9041,16.9208,1493600.0
2010-11-17 11:00:00,20.32,20.4,20.31,20.37,506800.0,16.9291,16.9957,16.9208,16.9707,506800.0
2010-11-17 11:30:00,20.36,20.4,20.32,20.4,561600.0,16.9624,16.9957,16.9291,16.9957,561600.0
2010-11-17 12:00:00,20.4,20.41,20.38,20.4,577600.0,16.9957,17.0041,16.9791,16.9957,577600.0
2010-11-17 12:30:00,20.4,20.43,20.38,20.4,416400.0,16.9957,17.0207,16.9791,16.9957,416400.0
2010-11-17 13:00:00,20.39,20.47,20.39,20.46,480400.0,16.9874,17.0541,16.9874,17.0457,480400.0
2010-11-17 13:30:00,20.46,20.48,20.42,20.45,447600.0,17.0457,17.0624,17.0124,17.0374,447600.0
2010-11-17 14:00:00,20.45,20.48,20.41,20.41,470800.0,17.0374,17.0624,17.0041,17.0041,470800.0
2010-11-17 14:30:00,20.41,20.44,20.4,20.43,497200.0,17.0041,17.0291,16.9957,17.0207,497200.0
2010-11-17 15:00:00,20.43,20.44,20.34,20.34,1014800.0,17.0207,17.0291,16.9457,16.9457,1014800.0
2010-11-17 15:30:00,20.34,20.39,20.34,20.35,1861200.0,16.9457,16.9874,16.9457,16.9541,1861200.0
2010-11-18 09:30:00,20.54,20.7,20.54,20.68,1214400.0,17.1124,17.2457,17.1124,17.229,1214400.0
2010-11-18 10:00:00,20.68,20.72,20.66,20.68,873200.0,17.229,17.2623,17.2123,17.229,873200.0
2010-11-18 10:30:00,20.68,20.69,20.63,20.64,389200.0,17.229,17.2373,17.1874,17.1957,389200.0
2010-11-18 11:00:00,20.65,20.68,20.62,20.65,508800.0,17.204,17.229,17.179,17.204,508800.0
2010-11-18 11:30:00,20.65,20.68,20.62,20.65,307200.0,17.204,17.229,17.179,17.204,307200.0
2010-11-18 12:00:00,20.65,20.68,20.65,20.68,485600.0,17.204,17.229,17.204,17.229,485600.0
2010-11-18 12:30:00,20.68,20.74,20.68,20.73,384800.0,17.229,17.279,17.229,17.2707,384800.0
2010-11-18 13:00:00,20.73,20.73,20.69,20.72,254400.0,17.2707,17.2707,17.2373,17.2623,254400.0
2010-11-18 13:30:00,20.72,20.73,20.67,20.67,261200.0,17.2623,17.2707,17.2207,17.2207,261200.0
2010-11-18 14:00:00,20.67,20.69,20.63,20.65,343200.0,17.2207,17.2373,17.1874,17.204,343200.0
2010-11-18 14:30:00,20.65,20.67,20.63,20.66,534800.0,17.204,17.2207,17.1874,17.2123,534800.0
2010-11-18 15:00:00,20.66,20.67,20.63,20.66,583200.0,17.2123,17.2207,17.1874,17.2123,583200.0
2010-11-18 15:30:00,20.66,20.66,20.59,20.6,1541200.0,17.2123,17.2123,17.154,17.1624,1541200.0
2010-11-19 09:30:00,20.72,21.09,20.72,21.05,3002000.0,17.2623,17.5706,17.2623,17.5373,3002000.0
2010-11-19 10:00:00,21.05,21.1,20.93,21.09,1269200.0,17.5373,17.5789,17.4373,17.5706,1269200.0
2010-11-19 10:30:00,21.1,21.24,21.1,21.24,1414400.0,17.5789,17.6956,17.5789,17.6956,1414400.0
2010-11-19 11:00:00,21.24,21.35,21.21,21.31,2188800.0,17.6956,17.7872,17.6706,17.7539,2188800.0
2010-11-19 11:30:00,21.31,21.44,21.31,21.41,1597200.0,17.7539,17.8622,17.7539,17.8372,1597200.0
2010-11-19 12:00:00,21.4,21.5,21.39,21.47,1375200.0,17.8289,17.9122,17.8205,17.8872,1375200.0
2010-11-19 12:30:00,21.47,21.49,21.43,21.49,774800.0,17.8872,17.9038,17.8538,17.9038,774800.0
2010-11-19 13:00:00,21.48,21.49,21.42,21.42,734800.0,17.8955,17.9038,17.8455,17.8455,734800.0
2010-11-19 13:30:00,21.43,21.5,21.43,21.5,703600.0,17.8538,17.9122,17.8538,17.9122,703600.0
2010-11-19 14:00:00,21.5,21.58,21.5,21.54,1117600.0,17.9122,17.9788,17.9122,17.9455,1117600.0
2010-11-19 14:30:00,21.54,21.54,21.49,21.51,602400.0,17.9455,17.9455,17.9038,17.9205,602400.0
2010-11-19 15:00:00,21.51,21.52,21.45,21.49,901600.0,17.9205,17.9288,17.8705,17.9038,901600.0
2010-11-19 15:30:00,21.49,21.49,21.4,21.43,2568400.0,17.9038,17.9038,17.8289,17.8538,2568400.0
2010-11-22 09:30:00,21.27,21.44,21.27,21.43,727600.0,17.7205,17.8622,17.7205,17.8538,727600.0
2010-11-22 10:00:00,21.43,21.47,21.4,21.41,653200.0,17.8538,17.8872,17.8289,17.8372,653200.0
2010-11-22 10:30:00,21.41,21.43,21.36,21.39,538000.0,17.8372,17.8538,17.7955,17.8205,538000.0
2010-11-22 11:00:00,21.39,21.48,21.34,21.48,390400.0,17.8205,17.8955,17.7789,17.8955,390400.0
2010-11-22 11:30:00,21.48,21.5,21.43,21.44,424000.0,17.8955,17.9122,17.8538,17.8622,424000.0
2010-11-22 12:00:00,21.45,21.46,21.39,21.39,343600.0,17.8705,17.8788,17.8205,17.8205,343600.0
2010-11-22 12:30:00,21.39,21.39,21.32,21.36,370400.0,17.8205,17.8205,17.7622,17.7955,370400.0
2010-11-22 13:00:00,21.36,21.4,21.35,21.4,291600.0,17.7955,17.8289,17.7872,17.8289,291600.0
2010-11-22 13:30:00,21.4,21.43,21.39,21.4,249600.0,17.8289,17.8538,17.8205,17.8289,249600.0
2010-11-22 14:00:00,21.4,21.46,21.37,21.43,348400.0,17.8289,17.8788,17.8039,17.8538,348400.0
2010-11-22 14:30:00,21.43,21.5,21.42,21.49,313600.0,17.8538,17.9122,17.8455,17.9038,313600.0
2010-11-22 15:00:00,21.49,21.5,21.45,21.46,469200.0,17.9038,17.9122,17.8705,17.8788,469200.0
2010-11-22 15:30:00,21.46,21.5,21.44,21.48,1264800.0,17.8788,17.9122,17.8622,17.8955,1264800.0
2010-11-23 09:30:00,21.24,21.46,21.22,21.33,558000.0,17.6956,17.8788,17.6789,17.7705,558000.0
2010-11-23 10:00:00,21.32,21.44,21.29,21.39,430000.0,17.7622,17.8622,17.7372,17.8205,430000.0
2010-11-23 10:30:00,21.39,21.47,21.38,21.47,284000.0,17.8205,17.8872,17.8122,17.8872,284000.0
2010-11-23 11:00:00,21.47,21.47,21.31,21.32,482800.0,17.8872,17.8872,17.7539,17.7622,482800.0
2010-11-23 11:30:00,21.31,21.37,21.29,21.35,386800.0,17.7539,17.8039,17.7372,17.7872,386800.0
2010-11-23 12:00:00,21.35,21.38,21.33,21.34,232800.0,17.7872,17.8122,17.7705,17.7789,232800.0
2010-11-23 12:30:00,21.34,21.37,21.31,21.35,244400.0,17.7789,17.8039,17.7539,17.7872,244400.0
2010-11-23 13:00:00,21.35,21.36,21.31,21.35,232800.0,17.7872,17.7955,17.7539,17.7872,232800.0
2010-11-23 13:30:00,21.35,21.37,21.3,21.31,459200.0,17.7872,17.8039,17.7455,17.7539,459200.0
2010-11-23 14:00:00,21.31,21.33,21.26,21.29,422800.0,17.7539,17.7705,17.7122,17.7372,422800.0
2010-11-23 14:30:00,21.29,21.33,21.26,21.28,322800.0,17.7372,17.7705,17.7122,17.7289,322800.0
2010-11-23 15:00:00,21.28,21.32,21.27,21.3,640800.0,17.7289,17.7622,17.7205,17.7455,640800.0
2010-11-23 15:30:00,21.29,21.36,21.29,21.32,883600.0,17.7372,17.7955,17.7372,17.7622,883600.0
2010-11-24 09:30:00,21.36,21.69,21.36,21.68,896800.0,17.7955,18.0705,17.7955,18.0621,896800.0
2010-11-24 10:00:00,21.68,21.73,21.63,21.7,744800.0,18.0621,18.1038,18.0205,18.0788,744800.0
2010-11-24 10:30:00,21.7,21.73,21.62,21.64,525200.0,18.0788,18.1038,18.0121,18.0288,525200.0
2010-11-24 11:00:00,21.64,21.65,21.59,21.61,244400.0,18.0288,18.0371,17.9871,18.0038,244400.0
2010-11-24 11:30:00,21.61,21.68,21.59,21.68,276000.0,18.0038,18.0621,17.9871,18.0621,276000.0
2010-11-24 12:00:00,21.68,21.72,21.66,21.72,305600.0,18.0621,18.0955,18.0455,18.0955,305600.0
2010-11-24 12:30:00,21.72,21.74,21.7,21.71,285600.0,18.0955,18.1121,18.0788,18.0871,285600.0
2010-11-24 13:00:00,21.71,21.74,21.69,21.74,212000.0,18.0871,18.1121,18.0705,18.1121,212000.0
2010-11-24 13:30:00,21.74,21.74,21.66,21.66,374000.0,18.1121,18.1121,18.0455,18.0455,374000.0
2010-11-24 14:00:00,21.66,21.69,21.63,21.64,460400.0,18.0455,18.0705,18.0205,18.0288,460400.0
2010-11-24 14:30:00,21.64,21.64,21.62,21.63,448400.0,18.0288,18.0288,18.0121,18.0205,448400.0
2010-11-24 15:00:00,21.63,21.65,21.59,21.59,1008800.0,18.0205,18.0371,17.9871,17.9871,1008800.0
2010-11-24 15:30:00,21.59,21.64,21.58,21.64,1706000.0,17.9871,18.0288,17.9788,18.0288,1706000.0
2010-11-26 09:30:00,21.59,21.65,21.48,21.61,752000.0,17.9871,18.0371,17.8955,18.0038,752000.0
2010-11-26 10:00:00,21.61,21.63,21.57,21.62,536400.0,18.0038,18.0205,17.9705,18.0121,536400.0
2010-11-26 10:30:00,21.63,21.64,21.58,21.59,386400.0,18.0205,18.0288,17.9788,17.9871,386400.0
2010-11-26 11:00:00,21.59,21.6,21.55,21.57,351200.0,17.9871,17.9955,17.9538,17.9705,351200.0
2010-11-26 11:30:00,21.57,21.58,21.51,21.54,555200.0,17.9705,17.9788,17.9205,17.9455,555200.0
2010-11-26 12:00:00,21.54,21.61,21.5,21.58,432400.0,17.9455,18.0038,17.9122,17.9788,432400.0
2010-11-26 12:30:00,21.58,21.58,21.49,21.5,629600.0,17.9788,17.9788,17.9038,17.9122,629600.0
2010-11-29 09:30:00,21.35,21.35,21.05,21.07,1073200.0,17.7872,17.7872,17.5373,17.5539,1073200.0
2010-11-29 10:00:00,21.08,21.11,20.98,21.0,734000.0,17.5623,17.5872,17.4789,17.4956,734000.0
2010-11-29 10:30:00,21.0,21.15,21.0,21.04,534000.0,17.4956,17.6206,17.4956,17.5289,534000.0
2010-11-29 11:00:00,21.05,21.13,21.01,21.02,656000.0,17.5373,17.6039,17.5039,17.5123,656000.0
2010-11-29 11:30:00,21.02,21.07,21.0,21.06,542400.0,17.5123,17.5539,17.4956,17.5456,542400.0
2010-11-29 12:00:00,21.05,21.09,21.02,21.03,545600.0,17.5373,17.5706,17.5123,17.5206,545600.0
2010-11-29 12:30:00,21.03,21.09,21.01,21.09,502800.0,17.5206,17.5706,17.5039,17.5706,502800.0
2010-11-29 13:00:00,21.09,21.12,21.04,21.11,411600.0,17.5706,17.5956,17.5289,17.5872,411600.0
2010-11-29 13:30:00,21.11,21.16,21.07,21.13,362000.0,17.5872,17.6289,17.5539,17.6039,362000.0
2010-11-29 14:00:00,21.13,21.21,21.13,21.21,396800.0,17.6039,17.6706,17.6039,17.6706,396800.0
2010-11-29 14:30:00,21.21,21.28,21.21,21.27,483200.0,17.6706,17.7289,17.6706,17.7205,483200.0
2010-11-29 15:00:00,21.27,21.32,21.27,21.3,889200.0,17.7205,17.7622,17.7205,17.7455,889200.0
2010-11-29 15:30:00,21.3,21.34,21.26,21.29,1432400.0,17.7455,17.7789,17.7122,17.7372,1432400.0
2010-11-30 09:30:00,21.12,21.29,21.09,21.29,780000.0,17.5956,17.7372,17.5706,17.7372,780000.0
2010-11-30 10:00:00,21.29,21.42,21.25,21.4,758800.0,17.7372,17.8455,17.7039,17.8289,758800.0
2010-11-30 10:30:00,21.39,21.43,21.36,21.43,458000.0,17.8205,17.8538,17.7955,17.8538,458000.0
2010-11-30 11:00:00,21.43,21.54,21.4,21.48,894800.0,17.8538,17.9455,17.8289,17.8955,894800.0
2010-11-30 11:30:00,21.49,21.56,21.45,21.53,393200.0,17.9038,17.9622,17.8705,17.9372,393200.0
2010-11-30 12:00:00,21.53,21.55,21.49,21.49,410000.0,17.9372,17.9538,17.9038,17.9038,410000.0
2010-11-30 12:30:00,21.49,21.5,21.43,21.49,413200.0,17.9038,17.9122,17.8538,17.9038,413200.0
2010-11-30 13:00:00,21.49,21.57,21.49,21.53,593600.0,17.9038,17.9705,17.9038,17.9372,593600.0
2010-11-30 13:30:00,21.54,21.54,21.5,21.52,612400.0,17.9455,17.9455,17.9122,17.9288,612400.0
2010-11-30 14:00:00,21.52,21.57,21.49,21.51,850000.0,17.9288,17.9705,17.9038,17.9205,850000.0
2010-11-30 14:30:00,21.51,21.61,21.5,21.6,867200.0,17.9205,18.0038,17.9122,17.9955,867200.0
2010-11-30 15:00:00,21.6,21.65,21.57,21.61,1167600.0,17.9955,18.0371,17.9705,18.0038,1167600.0
2010-11-30 15:30:00,21.61,21.65,21.52,21.53,2678000.0,18.0038,18.0371,17.9288,17.9372,2678000.0
2010-12-01 09:30:00,21.87,22.0,21.87,21.98,1062000.0,18.2204,18.3287,18.2204,18.3121,1062000.0
2010-12-01 10:00:00,21.98,21.99,21.85,21.85,636800.0,18.3121,18.3204,18.2038,18.2038,636800.0
2010-12-01 10:30:00,21.86,21.98,21.86,21.97,505600.0,18.2121,18.3121,18.2121,18.3037,505600.0
2010-12-01 11:00:00,21.97,21.97,21.9,21.92,321600.0,18.3037,18.3037,18.2454,18.2621,321600.0
2010-12-01 11:30:00,21.92,22.05,21.92,22.03,682800.0,18.2621,18.3704,18.2621,18.3537,682800.0
2010-12-01 12:00:00,22.03,22.07,21.99,22.01,411200.0,18.3537,18.387,18.3204,18.3371,411200.0
2010-12-01 12:30:00,22.0,22.04,22.0,22.0,331600.0,18.3287,18.3621,18.3287,18.3287,331600.0
2010-12-01 13:00:00,22.0,22.03,21.99,21.99,370000.0,18.3287,18.3537,18.3204,18.3204,370000.0
2010-12-01 13:30:00,22.0,22.02,21.97,21.98,328800.0,18.3287,18.3454,18.3037,18.3121,328800.0
2010-12-01 14:00:00,21.98,22.01,21.94,21.96,342400.0,18.3121,18.3371,18.2787,18.2954,342400.0
2010-12-01 14:30:00,21.97,21.99,21.94,21.95,441200.0,18.3037,18.3204,18.2787,18.2871,441200.0
2010-12-01 15:00:00,21.95,21.95,21.91,21.91,573600.0,18.2871,18.2871,18.2537,18.2537,573600.0
2010-12-01 15:30:00,21.91,21.92,21.87,21.9,1099600.0,18.2537,18.2621,18.2204,18.2454,1099600.0
2010-12-02 09:30:00,21.96,21.96,21.74,21.8,838000.0,18.36,18.36,18.176,18.2262,838000.0
2010-12-02 10:00:00,21.8,21.91,21.79,21.88,698800.0,18.2262,18.3182,18.2178,18.2931,698800.0
2010-12-02 10:30:00,21.88,21.92,21.75,21.85,505200.0,18.2931,18.3265,18.1844,18.268,505200.0
2010-12-02 11:00:00,21.85,21.98,21.84,21.94,419600.0,18.268,18.3767,18.2597,18.3433,419600.0
2010-12-02 11:30:00,21.95,21.99,21.95,21.95,382000.0,18.3516,18.3851,18.3516,18.3516,382000.0
2010-12-02 12:00:00,21.95,22.0,21.94,21.96,262000.0,18.3516,18.3934,18.3433,18.36,262000.0
2010-12-02 12:30:00,21.96,21.99,21.95,21.95,231200.0,18.36,18.3851,18.3516,18.3516,231200.0
2010-12-02 13:00:00,21.95,21.97,21.92,21.93,259200.0,18.3516,18.3683,18.3265,18.3349,259200.0
2010-12-02 13:30:00,21.93,21.97,21.92,21.93,230000.0,18.3349,18.3683,18.3265,18.3349,230000.0
2010-12-02 14:00:00,21.93,21.96,21.92,21.96,386800.0,18.3349,18.36,18.3265,18.36,386800.0
2010-12-02 14:30:00,21.96,21.97,21.93,21.93,254800.0,18.36,18.3683,18.3349,18.3349,254800.0
2010-12-02 15:00:00,21.94,21.96,21.92,21.95,339600.0,18.3433,18.36,18.3265,18.3516,339600.0
2010-12-02 15:30:00,21.95,21.98,21.94,21.96,856800.0,18.3516,18.3767,18.3433,18.36,856800.0
2010-12-03 09:30:00,21.88,22.0,21.86,21.86,894800.0,18.2931,18.3934,18.2764,18.2764,894800.0
2010-12-03 10:00:00,21.86,21.9,21.71,21.82,1030400.0,18.2764,18.3098,18.151,18.2429,1030400.0
2010-12-03 10:30:00,21.83,21.88,21.8,21.87,489200.0,18.2513,18.2931,18.2262,18.2847,489200.0
2010-12-03 11:00:00,21.88,21.88,21.81,21.84,322800.0,18.2931,18.2931,18.2346,18.2597,322800.0
2010-12-03 11:30:00,21.84,21.84,21.74,21.74,340000.0,18.2597,18.2597,18.176,18.176,340000.0
2010-12-03 12:00:00,21.75,21.79,21.74,21.75,275200.0,18.1844,18.2178,18.176,18.1844,275200.0
2010-12-03 12:30:00,21.75,21.8,21.75,21.77,317600.0,18.1844,18.2262,18.1844,18.2011,317600.0
2010-12-03 13:00:00,21.77,21.8,21.74,21.75,352800.0,18.2011,18.2262,18.176,18.1844,352800.0
2010-12-03 13:30:00,21.75,21.84,21.75,21.82,554800.0,18.1844,18.2597,18.1844,18.2429,554800.0
2010-12-03 14:00:00,21.82,21.85,21.78,21.8,501600.0,18.2429,18.268,18.2095,18.2262,501600.0
2010-12-03 14:30:00,21.8,21.86,21.8,21.81,497600.0,18.2262,18.2764,18.2262,18.2346,497600.0
2010-12-03 15:00:00,21.81,21.83,21.79,21.82,644400.0,18.2346,18.2513,18.2178,18.2429,644400.0
2010-12-03 15:30:00,21.82,21.91,21.8,21.88,1240800.0,18.2429,18.3182,18.2262,18.2931,1240800.0
2010-12-06 09:30:00,21.88,21.92,21.76,21.83,552400.0,18.2931,18.3265,18.1928,18.2513,552400.0
2010-12-06 10:00:00,21.83,21.92,21.82,21.87,517600.0,18.2513,18.3265,18.2429,18.2847,517600.0
2010-12-06 10:30:00,21.87,21.93,21.86,21.88,418000.0,18.2847,18.3349,18.2764,18.2931,418000.0
2010-12-06 11:00:00,21.88,21.93,21.87,21.88,180800.0,18.2931,18.3349,18.2847,18.2931,180800.0
2010-12-06 11:30:00,21.88,21.92,21.87,21.92,166000.0,18.2931,18.3265,18.2847,18.3265,166000.0
2010-12-06 12:00:00,21.92,21.93,21.9,21.91,158000.0,18.3265,18.3349,18.3098,18.3182,158000.0
2010-12-06 12:30:00,21.92,21.94,21.91,21.93,121200.0,18.3265,18.3433,18.3182,18.3349,121200.0
2010-12-06 13:00:00,21.93,21.97,21.93,21.96,160800.0,18.3349,18.3683,18.3349,18.36,160800.0
2010-12-06 13:30:00,21.96,21.99,21.95,21.96,257200.0,18.36,18.3851,18.3516,18.36,257200.0
2010-12-06 14:00:00,21.96,21.97,21.91,21.93,336400.0,18.36,18.3683,18.3182,18.3349,336400.0
2010-12-06 14:30:00,21.93,21.98,21.93,21.97,282400.0,18.3349,18.3767,18.3349,18.3683,282400.0
2010-12-06 15:00:00,21.97,21.99,21.96,21.97,269200.0,18.3683,18.3851,18.36,18.3683,269200.0
2010-12-06 15:30:00,21.97,21.99,21.93,21.94,804000.0,18.3683,18.3851,18.3349,18.3433,804000.0
2010-12-07 09:30:00,22.1,22.11,21.95,21.95,742400.0,18.477,18.4854,18.3516,18.3516,742400.0
2010-12-07 10:00:00,21.96,22.03,21.86,21.86,527600.0,18.36,18.4185,18.2764,18.2764,527600.0
2010-12-07 10:30:00,21.86,21.89,21.84,21.84,640800.0,18.2764,18.3015,18.2597,18.2597,640800.0
2010-12-07 11:00:00,21.84,21.9,21.82,21.87,509600.0,18.2597,18.3098,18.2429,18.2847,509600.0
2010-12-07 11:30:00,21.87,21.9,21.83,21.84,420000.0,18.2847,18.3098,18.2513,18.2597,420000.0
2010-12-07 12:00:00,21.84,21.89,21.82,21.89,346000.0,18.2597,18.3015,18.2429,18.3015,346000.0
2010-12-07 12:30:00,21.89,21.91,21.88,21.9,332400.0,18.3015,18.3182,18.2931,18.3098,332400.0
2010-12-07 13:00:00,21.9,21.93,21.88,21.92,330000.0,18.3098,18.3349,18.2931,18.3265,330000.0
2010-12-07 13:30:00,21.92,21.94,21.89,21.92,228800.0,18.3265,18.3433,18.3015,18.3265,228800.0
2010-12-07 14:00:00,21.92,21.94,21.9,21.93,340800.0,18.3265,18.3433,18.3098,18.3349,340800.0
2010-12-07 14:30:00,21.93,21.95,21.82,21.83,610000.0,18.3349,18.3516,18.2429,18.2513,610000.0
2010-12-07 15:00:00,21.83,21.87,21.8,21.83,803200.0,18.2513,18.2847,18.2262,18.2513,803200.0
2010-12-07 15:30:00,21.84,21.86,21.78,21.79,1252800.0,18.2597,18.2764,18.2095,18.2178,1252800.0
2010-12-08 09:30:00,21.86,21.88,21.75,21.76,524800.0,18.2764,18.2931,18.1844,18.1928,524800.0
2010-12-08 10:00:00,21.75,21.77,21.64,21.66,619200.0,18.1844,18.2011,18.0924,18.1092,619200.0
2010-12-08 10:30:00,21.66,21.68,21.6,21.68,420800.0,18.1092,18.1259,18.059,18.1259,420800.0
2010-12-08 11:00:00,21.68,21.72,21.66,21.68,253600.0,18.1259,18.1593,18.1092,18.1259,253600.0
2010-12-08 11:30:00,21.68,21.77,21.67,21.76,336800.0,18.1259,18.2011,18.1175,18.1928,336800.0
2010-12-08 12:00:00,21.77,21.77,21.74,21.74,184800.0,18.2011,18.2011,18.176,18.176,184800.0
2010-12-08 12:30:00,21.74,21.77,21.73,21.77,218000.0,18.176,18.2011,18.1677,18.2011,218000.0
2010-12-08 13:00:00,21.77,21.84,21.77,21.82,261600.0,18.2011,18.2597,18.2011,18.2429,261600.0
2010-12-08 13:30:00,21.81,21.88,21.81,21.85,252400.0,18.2346,18.2931,18.2346,18.268,252400.0
2010-12-08 14:00:00,21.85,21.86,21.83,21.86,352800.0,18.268,18.2764,18.2513,18.2764,352800.0
2010-12-08 14:30:00,21.86,21.91,21.85,21.86,315600.0,18.2764,18.3182,18.268,18.2764,315600.0
2010-12-08 15:00:00,21.86,21.89,21.79,21.8,513200.0,18.2764,18.3015,18.2178,18.2262,513200.0
2010-12-08 15:30:00,21.8,21.86,21.79,21.83,706000.0,18.2262,18.2764,18.2178,18.2513,706000.0
2010-12-09 09:30:00,22.04,22.13,21.95,22.02,870800.0,18.4269,18.5021,18.3516,18.4101,870800.0
2010-12-09 10:00:00,22.03,22.05,21.89,21.9,414000.0,18.4185,18.4352,18.3015,18.3098,414000.0
2010-12-09 10:30:00,21.9,21.95,21.88,21.92,562000.0,18.3098,18.3516,18.2931,18.3265,562000.0
2010-12-09 11:00:00,21.92,21.98,21.92,21.97,434800.0,18.3265,18.3767,18.3265,18.3683,434800.0
2010-12-09 11:30:00,21.97,21.98,21.92,21.95,341600.0,18.3683,18.3767,18.3265,18.3516,341600.0
2010-12-09 12:00:00,21.96,21.98,21.94,21.95,203600.0,18.36,18.3767,18.3433,18.3516,203600.0
2010-12-09 12:30:00,21.95,21.96,21.92,21.94,214800.0,18.3516,18.36,18.3265,18.3433,214800.0
2010-12-09 13:00:00,21.94,21.98,21.91,21.91,241200.0,18.3433,18.3767,18.3182,18.3182,241200.0
2010-12-09 13:30:00,21.91,21.93,21.86,21.87,464400.0,18.3182,18.3349,18.2764,18.2847,464400.0
2010-12-09 14:00:00,21.87,21.88,21.81,21.83,484800.0,18.2847,18.2931,18.2346,18.2513,484800.0
2010-12-09 14:30:00,21.83,21.86,21.83,21.85,251200.0,18.2513,18.2764,18.2513,18.268,251200.0
2010-12-09 15:00:00,21.85,21.87,21.84,21.84,403200.0,18.268,18.2847,18.2597,18.2597,403200.0
2010-12-09 15:30:00,21.84,21.89,21.83,21.87,904000.0,18.2597,18.3015,18.2513,18.2847,904000.0
2010-12-10 09:30:00,21.94,22.1,21.88,22.06,420400.0,18.3433,18.477,18.2931,18.4436,420400.0
2010-12-10 10:00:00,22.07,22.07,21.95,22.02,137200.0,18.4519,18.4519,18.3516,18.4101,137200.0
2010-12-10 10:30:00,22.03,22.03,21.92,21.98,338800.0,18.4185,18.4185,18.3265,18.3767,338800.0
2010-12-10 11:00:00,21.98,22.01,21.98,21.98,388000.0,18.3767,18.4018,18.3767,18.3767,388000.0
2010-12-10 11:30:00,21.99,22.0,21.92,22.0,216000.0,18.3851,18.3934,18.3265,18.3934,216000.0
2010-12-10 12:00:00,22.0,22.01,21.99,22.01,112000.0,18.3934,18.4018,18.3851,18.4018,112000.0
2010-12-10 12:30:00,22.01,22.03,21.95,21.96,212000.0,18.4018,18.4185,18.3516,18.36,212000.0
2010-12-10 13:00:00,21.97,21.99,21.97,21.98,252800.0,18.3683,18.3851,18.3683,18.3767,252800.0
2010-12-10 13:30:00,21.98,22.0,21.97,21.98,270800.0,18.3767,18.3934,18.3683,18.3767,270800.0
2010-12-10 14:00:00,21.98,22.0,21.95,21.95,302800.0,18.3767,18.3934,18.3516,18.3516,302800.0
2010-12-10 14:30:00,21.96,21.98,21.95,21.96,505600.0,18.36,18.3767,18.3516,18.36,505600.0
2010-12-10 15:00:00,21.96,21.96,21.92,21.96,615200.0,18.36,18.36,18.3265,18.36,615200.0
2010-12-10 15:30:00,21.96,21.98,21.94,21.95,886800.0,18.36,18.3767,18.3433,18.3516,886800.0
2010-12-13 09:30:00,22.41,22.49,22.32,22.46,1737600.0,18.7362,18.8031,18.661,18.778,1737600.0
2010-12-13 10:00:00,22.46,22.61,22.46,22.6,1380400.0,18.778,18.9034,18.778,18.8951,1380400.0
2010-12-13 10:30:00,22.6,22.63,22.55,22.59,1285600.0,18.8951,18.9201,18.8533,18.8867,1285600.0
2010-12-13 11:00:00,22.58,22.61,22.54,22.57,629600.0,18.8783,18.9034,18.8449,18.87,629600.0
2010-12-13 11:30:00,22.56,22.59,22.52,22.54,294000.0,18.8616,18.8867,18.8282,18.8449,294000.0
2010-12-13 12:00:00,22.54,22.57,22.5,22.55,406000.0,18.8449,18.87,18.8115,18.8533,406000.0
2010-12-13 12:30:00,22.55,22.57,22.51,22.51,345600.0,18.8533,18.87,18.8198,18.8198,345600.0
2010-12-13 13:00:00,22.5,22.5,22.47,22.47,331600.0,18.8115,18.8115,18.7864,18.7864,331600.0
2010-12-13 13:30:00,22.47,22.48,22.38,22.43,479200.0,18.7864,18.7947,18.7111,18.7529,479200.0
2010-12-13 14:00:00,22.43,22.44,22.39,22.42,445200.0,18.7529,18.7613,18.7195,18.7446,445200.0
2010-12-13 14:30:00,22.42,22.45,22.39,22.39,386000.0,18.7446,18.7697,18.7195,18.7195,386000.0
2010-12-13 15:00:00,22.39,22.4,22.35,22.35,753600.0,18.7195,18.7278,18.686,18.686,753600.0
2010-12-13 15:30:00,22.35,22.36,22.25,22.29,2502400.0,18.686,18.6944,18.6024,18.6359,2502400.0
2010-12-14 09:30:00,22.25,22.36,22.13,22.25,1009200.0,18.6024,18.6944,18.5021,18.6024,1009200.0
2010-12-14 10:00:00,22.25,22.29,22.21,22.27,606800.0,18.6024,18.6359,18.569,18.6192,606800.0
2010-12-14 10:30:00,22.27,22.31,22.26,22.28,461200.0,18.6192,18.6526,18.6108,18.6275,461200.0
2010-12-14 11:00:00,22.28,22.32,22.27,22.29,224000.0,18.6275,18.661,18.6192,18.6359,224000.0
2010-12-14 11:30:00,22.29,22.32,22.28,22.28,348800.0,18.6359,18.661,18.6275,18.6275,348800.0
2010-12-14 12:00:00,22.28,22.31,22.28,22.31,299200.0,18.6275,18.6526,18.6275,18.6526,299200.0
2010-12-14 12:30:00,22.31,22.31,22.28,22.29,371200.0,18.6526,18.6526,18.6275,18.6359,371200.0
2010-12-14 13:00:00,22.29,22.36,22.29,22.36,406800.0,18.6359,18.6944,18.6359,18.6944,406800.0
2010-12-14 13:30:00,22.36,22.41,22.36,22.39,297600.0,18.6944,18.7362,18.6944,18.7195,297600.0
2010-12-14 14:00:00,22.39,22.43,22.36,22.38,572800.0,18.7195,18.7529,18.6944,18.7111,572800.0
2010-12-14 14:30:00,22.38,22.41,22.35,22.35,457600.0,18.7111,18.7362,18.686,18.686,457600.0
2010-12-14 15:00:00,22.35,22.38,22.29,22.3,683600.0,18.686,18.7111,18.6359,18.6442,683600.0
2010-12-14 15:30:00,22.3,22.33,22.27,22.32,1076400.0,18.6442,18.6693,18.6192,18.661,1076400.0
2010-12-15 09:30:00,22.32,22.36,22.25,22.36,361600.0,18.661,18.6944,18.6024,18.6944,361600.0
2010-12-15 10:00:00,22.36,22.4,22.3,22.31,218800.0,18.6944,18.7278,18.6442,18.6526,218800.0
2010-12-15 10:30:00,22.31,22.33,22.28,22.3,289600.0,18.6526,18.6693,18.6275,18.6442,289600.0
2010-12-15 11:00:00,22.3,22.31,22.25,22.28,290800.0,18.6442,18.6526,18.6024,18.6275,290800.0
2010-12-15 11:30:00,22.28,22.3,22.27,22.27,198800.0,18.6275,18.6442,18.6192,18.6192,198800.0
2010-12-15 12:00:00,22.27,22.27,22.24,22.26,371200.0,18.6192,18.6192,18.5941,18.6108,371200.0
2010-12-15 12:30:00,22.26,22.27,22.23,22.23,328800.0,18.6108,18.6192,18.5857,18.5857,328800.0
2010-12-15 13:00:00,22.24,22.25,22.22,22.23,312400.0,18.5941,18.6024,18.5774,18.5857,312400.0
2010-12-15 13:30:00,22.22,22.23,22.2,22.22,301200.0,18.5774,18.5857,18.5606,18.5774,301200.0
2010-12-15 14:00:00,22.22,22.22,22.15,22.15,396800.0,18.5774,18.5774,18.5188,18.5188,396800.0
2010-12-15 14:30:00,22.15,22.17,22.11,22.16,578400.0,18.5188,18.5356,18.4854,18.5272,578400.0
2010-12-15 15:00:00,22.15,22.21,22.15,22.21,711200.0,18.5188,18.569,18.5188,18.569,711200.0
2010-12-15 15:30:00,22.21,22.23,22.13,22.16,1648000.0,18.569,18.5857,18.5021,18.5272,1648000.0
2010-12-16 09:30:00,22.14,22.17,21.95,21.95,903200.0,18.5105,18.5356,18.3516,18.3516,903200.0
2010-12-16 10:00:00,21.96,22.06,21.94,22.01,871600.0,18.36,18.4436,18.3433,18.4018,871600.0
2010-12-16 10:30:00,22.01,22.12,21.99,22.12,622000.0,18.4018,18.4937,18.3851,18.4937,622000.0
2010-12-16 11:00:00,22.12,22.28,22.12,22.25,596400.0,18.4937,18.6275,18.4937,18.6024,596400.0
2010-12-16 11:30:00,22.25,22.27,22.22,22.25,352800.0,18.6024,18.6192,18.5774,18.6024,352800.0
2010-12-16 12:00:00,22.25,22.27,22.22,22.24,595600.0,18.6024,18.6192,18.5774,18.5941,595600.0
2010-12-16 12:30:00,22.24,22.31,22.24,22.31,188800.0,18.5941,18.6526,18.5941,18.6526,188800.0
2010-12-16 13:00:00,22.31,22.31,22.25,22.27,164000.0,18.6526,18.6526,18.6024,18.6192,164000.0
2010-12-16 13:30:00,22.27,22.28,22.25,22.27,232400.0,18.6192,18.6275,18.6024,18.6192,232400.0
2010-12-16 14:00:00,22.27,22.28,22.25,22.26,304800.0,18.6192,18.6275,18.6024,18.6108,304800.0
2010-12-16 14:30:00,22.26,22.29,22.24,22.25,494000.0,18.6108,18.6359,18.5941,18.6024,494000.0
2010-12-16 15:00:00,22.25,22.3,22.23,22.27,572000.0,18.6024,18.6442,18.5857,18.6192,572000.0
2010-12-16 15:30:00,22.27,22.31,22.25,22.3,750000.0,18.6192,18.6526,18.6024,18.6442,750000.0
2010-12-17 09:30:00,22.34,22.48,22.32,22.41,2360800.0,18.6777,18.7947,18.661,18.7362,2360800.0
2010-12-17 10:00:00,22.41,22.46,22.38,22.43,484000.0,18.7362,18.778,18.7111,18.7529,484000.0
2010-12-17 10:30:00,22.43,22.46,22.41,22.43,345600.0,18.7529,18.778,18.7362,18.7529,345600.0
2010-12-17 11:00:00,22.43,22.45,22.41,22.42,265200.0,18.7529,18.7697,18.7362,18.7446,265200.0
2010-12-17 11:30:00,22.42,22.46,22.4,22.46,301600.0,18.7446,18.778,18.7278,18.778,301600.0
2010-12-17 12:00:00,22.46,22.5,22.46,22.49,471200.0,18.778,18.8115,18.778,18.8031,471200.0
2010-12-17 12:30:00,22.49,22.51,22.44,22.5,583200.0,18.8031,18.8198,18.7613,18.8115,583200.0
2010-12-17 13:00:00,22.5,22.55,22.49,22.54,392000.0,18.8115,18.8533,18.8031,18.8449,392000.0
2010-12-17 13:30:00,22.53,22.59,22.52,22.57,278800.0,18.8365,18.8867,18.8282,18.87,278800.0
2010-12-17 14:00:00,22.57,22.57,22.54,22.55,272800.0,18.87,18.87,18.8449,18.8533,272800.0
2010-12-17 14:30:00,22.55,22.57,22.52,22.55,408400.0,18.8533,18.87,18.8282,18.8533,408400.0
2010-12-17 15:00:00,22.56,22.56,22.49,22.49,590000.0,18.8616,18.8616,18.8031,18.8031,590000.0
2010-12-17 15:30:00,22.5,22.52,22.45,22.51,1552800.0,18.8115,18.8282,18.7697,18.8198,1552800.0
2010-12-20 09:30:00,22.65,22.72,22.54,22.56,1119200.0,18.9369,18.9954,18.8449,18.8616,1119200.0
2010-12-20 10:00:00,22.56,22.6,22.43,22.45,756400.0,18.8616,18.8951,18.7529,18.7697,756400.0
2010-12-20 10:30:00,22.45,22.48,22.41,22.42,592000.0,18.7697,18.7947,18.7362,18.7446,592000.0
2010-12-20 11:00:00,22.42,22.5,22.41,22.49,439200.0,18.7446,18.8115,18.7362,18.8031,439200.0
2010-12-20 11:30:00,22.49,22.56,22.49,22.53,360800.0,18.8031,18.8616,18.8031,18.8365,360800.0
2010-12-20 12:00:00,22.53,22.59,22.51,22.59,386800.0,18.8365,18.8867,18.8198,18.8867,386800.0
2010-12-20 12:30:00,22.59,22.6,22.55,22.59,315600.0,18.8867,18.8951,18.8533,18.8867,315600.0
2010-12-20 13:00:00,22.59,22.61,22.58,22.58,347200.0,18.8867,18.9034,18.8783,18.8783,347200.0
2010-12-20 13:30:00,22.58,22.59,22.53,22.58,366000.0,18.8783,18.8867,18.8365,18.8783,366000.0
2010-12-20 14:00:00,22.58,22.63,22.58,22.61,530400.0,18.8783,18.9201,18.8783,18.9034,530400.0
2010-12-20 14:30:00,22.61,22.62,22.57,22.58,478400.0,18.9034,18.9118,18.87,18.8783,478400.0
2010-12-20 15:00:00,22.58,22.58,22.54,22.54,700800.0,18.8783,18.8783,18.8449,18.8449,700800.0
2010-12-20 15:30:00,22.54,22.61,22.54,22.58,1412000.0,18.8449,18.9034,18.8449,18.8783,1412000.0
2010-12-21 09:30:00,22.75,22.85,22.67,22.68,1805200.0,19.0205,19.1041,18.9536,18.9619,1805200.0
2010-12-21 10:00:00,22.68,22.7,22.62,22.68,1896400.0,18.9619,18.9787,18.9118,18.9619,1896400.0
2010-12-21 10:30:00,22.68,22.75,22.68,22.75,1153600.0,18.9619,19.0205,18.9619,19.0205,1153600.0
2010-12-21 11:00:00,22.75,22.82,22.72,22.78,727600.0,19.0205,19.079,18.9954,19.0456,727600.0
2010-12-21 11:30:00,22.78,22.83,22.75,22.8,630400.0,19.0456,19.0874,19.0205,19.0623,630400.0
2010-12-21 12:00:00,22.81,22.82,22.77,22.81,823200.0,19.0706,19.079,19.0372,19.0706,823200.0
2010-12-21 12:30:00,22.82,22.86,22.81,22.86,610400.0,19.079,19.1124,19.0706,19.1124,610400.0
2010-12-21 13:00:00,22.86,22.86,22.82,22.82,708000.0,19.1124,19.1124,19.079,19.079,708000.0
2010-12-21 13:30:00,22.82,22.84,22.78,22.81,1083200.0,19.079,19.0957,19.0456,19.0706,1083200.0
2010-12-21 14:00:00,22.81,22.84,22.77,22.84,1288400.0,19.0706,19.0957,19.0372,19.0957,1288400.0
2010-12-21 14:30:00,22.84,22.93,22.83,22.93,1746400.0,19.0957,19.171,19.0874,19.171,1746400.0
2010-12-21 15:00:00,22.92,23.01,22.92,23.0,1920000.0,19.1626,19.2378,19.1626,19.2295,1920000.0
2010-12-21 15:30:00,23.0,23.12,22.99,23.08,4946800.0,19.2295,19.3298,19.2211,19.2964,4946800.0
2010-12-22 09:30:00,21.75,22.06,21.65,21.82,7632400.0,18.1844,18.4436,18.1008,18.2429,7632400.0
2010-12-22 10:00:00,21.82,21.83,21.71,21.74,2887600.0,18.2429,18.2513,18.151,18.176,2887600.0
2010-12-22 10:30:00,21.74,21.84,21.72,21.79,2109600.0,18.176,18.2597,18.1593,18.2178,2109600.0
2010-12-22 11:00:00,21.79,21.81,21.77,21.8,1318400.0,18.2178,18.2346,18.2011,18.2262,1318400.0
2010-12-22 11:30:00,21.8,21.8,21.7,21.71,1614400.0,18.2262,18.2262,18.1426,18.151,1614400.0
2010-12-22 12:00:00,21.71,21.77,21.7,21.74,1427600.0,18.151,18.2011,18.1426,18.176,1427600.0
2010-12-22 12:30:00,21.74,21.75,21.65,21.67,1798000.0,18.176,18.1844,18.1008,18.1175,1798000.0
2010-12-22 13:00:00,21.67,21.72,21.66,21.7,1210400.0,18.1175,18.1593,18.1092,18.1426,1210400.0
2010-12-22 13:30:00,21.7,21.77,21.7,21.75,1448800.0,18.1426,18.2011,18.1426,18.1844,1448800.0
2010-12-22 14:00:00,21.75,21.8,21.7,21.74,1527200.0,18.1844,18.2262,18.1426,18.176,1527200.0
2010-12-22 14:30:00,21.74,21.79,21.74,21.76,1489600.0,18.176,18.2178,18.176,18.1928,1489600.0
2010-12-22 15:00:00,21.76,21.77,21.72,21.75,1647600.0,18.1928,18.2011,18.1593,18.1844,1647600.0
2010-12-22 15:30:00,21.75,21.76,21.72,21.75,4033200.0,18.1844,18.1928,18.1593,18.1844,4033200.0
2010-12-23 09:30:00,21.73,21.75,21.58,21.6,1516800.0,18.1677,18.1844,18.0423,18.059,1516800.0
2010-12-23 10:00:00,21.6,21.6,21.36,21.45,2830800.0,18.059,18.059,17.8583,17.9336,2830800.0
2010-12-23 10:30:00,21.45,21.46,21.4,21.45,847200.0,17.9336,17.9419,17.8918,17.9336,847200.0
2010-12-23 11:00:00,21.45,21.47,21.41,21.46,1276800.0,17.9336,17.9503,17.9001,17.9419,1276800.0
2010-12-23 11:30:00,21.46,21.52,21.44,21.5,1079600.0,17.9419,17.9921,17.9252,17.9754,1079600.0
2010-12-23 12:00:00,21.5,21.54,21.48,21.52,806000.0,17.9754,18.0088,17.9587,17.9921,806000.0
2010-12-23 12:30:00,21.52,21.56,21.51,21.55,480000.0,17.9921,18.0256,17.9838,18.0172,480000.0
2010-12-23 13:00:00,21.56,21.63,21.55,21.63,683600.0,18.0256,18.0841,18.0172,18.0841,683600.0
2010-12-23 13:30:00,21.62,21.63,21.58,21.63,468800.0,18.0757,18.0841,18.0423,18.0841,468800.0
2010-12-23 14:00:00,21.63,21.63,21.51,21.51,667200.0,18.0841,18.0841,17.9838,17.9838,667200.0
2010-12-23 14:30:00,21.51,21.53,21.5,21.52,526400.0,17.9838,18.0005,17.9754,17.9921,526400.0
2010-12-23 15:00:00,21.52,21.53,21.48,21.5,657600.0,17.9921,18.0005,17.9587,17.9754,657600.0
2010-12-23 15:30:00,21.5,21.53,21.48,21.5,1254000.0,17.9754,18.0005,17.9587,17.9754,1254000.0
2010-12-27 09:30:00,21.5,21.51,21.38,21.42,536800.0,17.9754,17.9838,17.8751,17.9085,536800.0
2010-12-27 10:00:00,21.42,21.47,21.4,21.47,334800.0,17.9085,17.9503,17.8918,17.9503,334800.0
2010-12-27 10:30:00,21.47,21.47,21.41,21.45,439200.0,17.9503,17.9503,17.9001,17.9336,439200.0
2010-12-27 11:00:00,21.45,21.45,21.42,21.44,234800.0,17.9336,17.9336,17.9085,17.9252,234800.0
2010-12-27 11:30:00,21.44,21.5,21.43,21.5,341600.0,17.9252,17.9754,17.9169,17.9754,341600.0
2010-12-27 12:00:00,21.5,21.52,21.44,21.46,285600.0,17.9754,17.9921,17.9252,17.9419,285600.0
2010-12-27 12:30:00,21.46,21.46,21.4,21.4,460400.0,17.9419,17.9419,17.8918,17.8918,460400.0
2010-12-27 13:00:00,21.4,21.44,21.4,21.43,361200.0,17.8918,17.9252,17.8918,17.9169,361200.0
2010-12-27 13:30:00,21.44,21.44,21.39,21.42,444400.0,17.9252,17.9252,17.8834,17.9085,444400.0
2010-12-27 14:00:00,21.43,21.43,21.4,21.4,385600.0,17.9169,17.9169,17.8918,17.8918,385600.0
2010-12-27 14:30:00,21.4,21.45,21.4,21.44,454400.0,17.8918,17.9336,17.8918,17.9252,454400.0
2010-12-27 15:00:00,21.44,21.46,21.42,21.45,528400.0,17.9252,17.9419,17.9085,17.9336,528400.0
2010-12-27 15:30:00,21.45,21.46,21.43,21.46,1149600.0,17.9336,17.9419,17.9169,17.9419,1149600.0
2010-12-28 09:30:00,21.56,21.64,21.53,21.62,963200.0,18.0256,18.0924,18.0005,18.0757,963200.0
2010-12-28 10:00:00,21.62,21.69,21.59,21.67,688800.0,18.0757,18.1342,18.0506,18.1175,688800.0
2010-12-28 10:30:00,21.67,21.67,21.55,21.57,613200.0,18.1175,18.1175,18.0172,18.0339,613200.0
2010-12-28 11:00:00,21.56,21.62,21.56,21.6,424000.0,18.0256,18.0757,18.0256,18.059,424000.0
2010-12-28 11:30:00,21.59,21.63,21.58,21.61,280000.0,18.0506,18.0841,18.0423,18.0674,280000.0
2010-12-28 12:00:00,21.61,21.67,21.58,21.66,298800.0,18.0674,18.1175,18.0423,18.1092,298800.0
2010-12-28 12:30:00,21.66,21.66,21.61,21.63,228000.0,18.1092,18.1092,18.0674,18.0841,228000.0
2010-12-28 13:00:00,21.64,21.67,21.64,21.66,334000.0,18.0924,18.1175,18.0924,18.1092,334000.0
2010-12-28 13:30:00,21.66,21.67,21.62,21.65,286800.0,18.1092,18.1175,18.0757,18.1008,286800.0
2010-12-28 14:00:00,21.65,21.67,21.63,21.67,326400.0,18.1008,18.1175,18.0841,18.1175,326400.0
2010-12-28 14:30:00,21.66,21.7,21.66,21.68,589600.0,18.1092,18.1426,18.1092,18.1259,589600.0
2010-12-28 15:00:00,21.68,21.7,21.62,21.65,1020400.0,18.1259,18.1426,18.0757,18.1008,1020400.0
2010-12-28 15:30:00,21.65,21.65,21.58,21.59,1237600.0,18.1008,18.1008,18.0423,18.0506,1237600.0
2010-12-29 09:30:00,21.64,21.64,21.59,21.61,269200.0,18.0924,18.0924,18.0506,18.0674,269200.0
2010-12-29 10:00:00,21.61,21.63,21.58,21.58,190800.0,18.0674,18.0841,18.0423,18.0423,190800.0
2010-12-29 10:30:00,21.58,21.61,21.51,21.51,541600.0,18.0423,18.0674,17.9838,17.9838,541600.0
2010-12-29 11:00:00,21.51,21.55,21.48,21.49,540800.0,17.9838,18.0172,17.9587,17.967,540800.0
2010-12-29 11:30:00,21.49,21.53,21.49,21.52,200400.0,17.967,18.0005,17.967,17.9921,200400.0
2010-12-29 12:00:00,21.52,21.54,21.49,21.49,281200.0,17.9921,18.0088,17.967,17.967,281200.0
2010-12-29 12:30:00,21.49,21.49,21.46,21.47,218800.0,17.967,17.967,17.9419,17.9503,218800.0
2010-12-29 13:00:00,21.46,21.49,21.45,21.48,302400.0,17.9419,17.967,17.9336,17.9587,302400.0
2010-12-29 13:30:00,21.48,21.51,21.47,21.51,210000.0,17.9587,17.9838,17.9503,17.9838,210000.0
2010-12-29 14:00:00,21.51,21.53,21.48,21.48,235600.0,17.9838,18.0005,17.9587,17.9587,235600.0
2010-12-29 14:30:00,21.48,21.48,21.42,21.45,574000.0,17.9587,17.9587,17.9085,17.9336,574000.0
2010-12-29 15:00:00,21.45,21.46,21.42,21.43,719200.0,17.9336,17.9419,17.9085,17.9169,719200.0
2010-12-29 15:30:00,21.43,21.43,21.31,21.32,1774000.0,17.9169,17.9169,17.8165,17.8249,1774000.0
2010-12-30 09:30:00,21.33,21.42,21.28,21.36,627600.0,17.8333,17.9085,17.7915,17.8583,627600.0
2010-12-30 10:00:00,21.36,21.43,21.35,21.42,522400.0,17.8583,17.9169,17.85,17.9085,522400.0
2010-12-30 10:30:00,21.42,21.5,21.42,21.48,750400.0,17.9085,17.9754,17.9085,17.9587,750400.0
2010-12-30 11:00:00,21.48,21.52,21.48,21.5,364000.0,17.9587,17.9921,17.9587,17.9754,364000.0
2010-12-30 11:30:00,21.5,21.53,21.49,21.5,421600.0,17.9754,18.0005,17.967,17.9754,421600.0
2010-12-30 12:00:00,21.5,21.51,21.49,21.5,303200.0,17.9754,17.9838,17.967,17.9754,303200.0
2010-12-30 12:30:00,21.5,21.51,21.5,21.5,219200.0,17.9754,17.9838,17.9754,17.9754,219200.0
2010-12-30 13:00:00,21.5,21.53,21.5,21.5,272000.0,17.9754,18.0005,17.9754,17.9754,272000.0
2010-12-30 13:30:00,21.5,21.5,21.43,21.44,254800.0,17.9754,17.9754,17.9169,17.9252,254800.0
2010-12-30 14:00:00,21.44,21.51,21.44,21.49,438400.0,17.9252,17.9838,17.9252,17.967,438400.0
2010-12-30 14:30:00,21.49,21.51,21.46,21.46,265600.0,17.967,17.9838,17.9419,17.9419,265600.0
2010-12-30 15:00:00,21.47,21.49,21.44,21.49,445600.0,17.9503,17.967,17.9252,17.967,445600.0
2010-12-30 15:30:00,21.49,21.49,21.44,21.45,704800.0,17.967,17.967,17.9252,17.9336,704800.0
2010-12-31 09:30:00,21.35,21.42,21.28,21.31,487600.0,17.85,17.9085,17.7915,17.8165,487600.0
2010-12-31 10:00:00,21.32,21.41,21.29,21.39,531600.0,17.8249,17.9001,17.7998,17.8834,531600.0
2010-12-31 10:30:00,21.39,21.44,21.39,21.43,194800.0,17.8834,17.9252,17.8834,17.9169,194800.0
2010-12-31 11:00:00,21.43,21.46,21.42,21.45,220400.0,17.9169,17.9419,17.9085,17.9336,220400.0
2010-12-31 11:30:00,21.44,21.45,21.42,21.44,134400.0,17.9252,17.9336,17.9085,17.9252,134400.0
2010-12-31 12:00:00,21.43,21.44,21.42,21.43,96400.0,17.9169,17.9252,17.9085,17.9169,96400.0
2010-12-31 12:30:00,21.43,21.44,21.41,21.43,322000.0,17.9169,17.9252,17.9001,17.9169,322000.0
2010-12-31 13:00:00,21.43,21.45,21.42,21.45,109200.0,17.9169,17.9336,17.9085,17.9336,109200.0
2010-12-31 13:30:00,21.44,21.45,21.41,21.42,148000.0,17.9252,17.9336,17.9001,17.9085,148000.0
2010-12-31 14:00:00,21.42,21.42,21.37,21.39,511200.0,17.9085,17.9085,17.8667,17.8834,511200.0
2010-12-31 14:30:00,21.39,21.43,21.39,21.4,232400.0,17.8834,17.9169,17.8834,17.8918,232400.0
2010-12-31 15:00:00,21.4,21.42,21.39,21.42,295600.0,17.8918,17.9085,17.8834,17.9085,295600.0
2010-12-31 15:30:00,21.42,21.43,21.32,21.37,1452400.0,17.9085,17.9169,17.8249,17.8667,1452400.0
2011-01-03 09:30:00,21.46,21.5,21.32,21.36,898800.0,17.9419,17.9754,17.8249,17.8583,898800.0
2011-01-03 10:00:00,21.35,21.46,21.34,21.42,602000.0,17.85,17.9419,17.8416,17.9085,602000.0
2011-01-03 10:30:00,21.42,21.5,21.4,21.49,442000.0,17.9085,17.9754,17.8918,17.967,442000.0
2011-01-03 11:00:00,21.49,21.57,21.47,21.55,430400.0,17.967,18.0339,17.9503,18.0172,430400.0
2011-01-03 11:30:00,21.56,21.58,21.52,21.54,274400.0,18.0256,18.0423,17.9921,18.0088,274400.0
2011-01-03 12:00:00,21.54,21.57,21.54,21.55,243200.0,18.0088,18.0339,18.0088,18.0172,243200.0
2011-01-03 12:30:00,21.55,21.58,21.53,21.57,504800.0,18.0172,18.0423,18.0005,18.0339,504800.0
2011-01-03 13:00:00,21.56,21.61,21.56,21.58,401200.0,18.0256,18.0674,18.0256,18.0423,401200.0
2011-01-03 13:30:00,21.58,21.62,21.56,21.61,360800.0,18.0423,18.0757,18.0256,18.0674,360800.0
2011-01-03 14:00:00,21.61,21.65,21.61,21.64,560400.0,18.0674,18.1008,18.0674,18.0924,560400.0
2011-01-03 14:30:00,21.64,21.64,21.59,21.6,711200.0,18.0924,18.0924,18.0506,18.059,711200.0
2011-01-03 15:00:00,21.6,21.6,21.52,21.52,921600.0,18.059,18.059,17.9921,17.9921,921600.0
2011-01-03 15:30:00,21.52,21.56,21.49,21.52,1417200.0,17.9921,18.0256,17.967,17.9921,1417200.0
2011-01-04 09:30:00,21.4,21.44,21.29,21.35,1262800.0,17.8918,17.9252,17.7998,17.85,1262800.0
2011-01-04 10:00:00,21.35,21.36,21.25,21.29,1184400.0,17.85,17.8583,17.7664,17.7998,1184400.0
2011-01-04 10:30:00,21.29,21.3,21.18,21.2,878800.0,17.7998,17.8082,17.7078,17.7246,878800.0
2011-01-04 11:00:00,21.2,21.22,21.11,21.12,875600.0,17.7246,17.7413,17.6493,17.6577,875600.0
2011-01-04 11:30:00,21.12,21.14,21.06,21.06,812000.0,17.6577,17.6744,17.6075,17.6075,812000.0
2011-01-04 12:00:00,21.06,21.07,20.96,20.98,1336400.0,17.6075,17.6159,17.5239,17.5406,1336400.0
2011-01-04 12:30:00,20.98,21.01,20.96,21.0,737600.0,17.5406,17.5657,17.5239,17.5574,737600.0
2011-01-04 13:00:00,21.0,21.0,20.96,20.97,673200.0,17.5574,17.5574,17.5239,17.5323,673200.0
2011-01-04 13:30:00,20.97,20.98,20.94,20.94,618400.0,17.5323,17.5406,17.5072,17.5072,618400.0
2011-01-04 14:00:00,20.94,20.98,20.94,20.97,838400.0,17.5072,17.5406,17.5072,17.5323,838400.0
2011-01-04 14:30:00,20.98,20.98,20.95,20.96,585200.0,17.5406,17.5406,17.5156,17.5239,585200.0
2011-01-04 15:00:00,20.96,20.98,20.94,20.96,957600.0,17.5239,17.5406,17.5072,17.5239,957600.0
2011-01-04 15:30:00,20.96,20.99,20.94,20.98,2200000.0,17.5239,17.549,17.5072,17.5406,2200000.0
2011-01-05 09:30:00,20.91,21.09,20.88,21.08,1368000.0,17.4821,17.6326,17.457,17.6242,1368000.0
2011-01-05 10:00:00,21.09,21.14,21.07,21.11,1246400.0,17.6326,17.6744,17.6159,17.6493,1246400.0
2011-01-05 10:30:00,21.11,21.13,21.07,21.09,559200.0,17.6493,17.666,17.6159,17.6326,559200.0
2011-01-05 11:00:00,21.09,21.2,21.06,21.18,1156800.0,17.6326,17.7246,17.6075,17.7078,1156800.0
2011-01-05 11:30:00,21.18,21.21,21.12,21.13,768800.0,17.7078,17.7329,17.6577,17.666,768800.0
2011-01-05 12:00:00,21.13,21.15,21.09,21.1,549200.0,17.666,17.6828,17.6326,17.641,549200.0
2011-01-05 12:30:00,21.1,21.11,21.06,21.07,698000.0,17.641,17.6493,17.6075,17.6159,698000.0
2011-01-05 13:00:00,21.07,21.11,21.06,21.1,524400.0,17.6159,17.6493,17.6075,17.641,524400.0
2011-01-05 13:30:00,21.09,21.14,21.09,21.14,352000.0,17.6326,17.6744,17.6326,17.6744,352000.0
2011-01-05 14:00:00,21.14,21.18,21.14,21.18,710400.0,17.6744,17.7078,17.6744,17.7078,710400.0
2011-01-05 14:30:00,21.17,21.2,21.17,21.2,465600.0,17.6995,17.7246,17.6995,17.7246,465600.0
2011-01-05 15:00:00,21.2,21.21,21.13,21.13,673600.0,17.7246,17.7329,17.666,17.666,673600.0
2011-01-05 15:30:00,21.13,21.15,21.11,21.13,1476800.0,17.666,17.6828,17.6493,17.666,1476800.0
2011-01-06 09:30:00,21.11,21.13,20.94,21.07,596000.0,17.6493,17.666,17.5072,17.6159,596000.0
2011-01-06 10:00:00,21.07,21.1,21.06,21.08,603600.0,17.6159,17.641,17.6075,17.6242,603600.0
2011-01-06 10:30:00,21.09,21.1,20.98,21.01,522400.0,17.6326,17.641,17.5406,17.5657,522400.0
2011-01-06 11:00:00,21.01,21.01,20.9,20.91,632400.0,17.5657,17.5657,17.4738,17.4821,632400.0
2011-01-06 11:30:00,20.92,20.98,20.92,20.95,1094400.0,17.4905,17.5406,17.4905,17.5156,1094400.0
2011-01-06 12:00:00,20.95,20.97,20.92,20.94,357200.0,17.5156,17.5323,17.4905,17.5072,357200.0
2011-01-06 12:30:00,20.94,20.97,20.93,20.96,278800.0,17.5072,17.5323,17.4988,17.5239,278800.0
2011-01-06 13:00:00,20.95,20.99,20.93,20.98,342800.0,17.5156,17.549,17.4988,17.5406,342800.0
2011-01-06 13:30:00,20.98,21.04,20.96,21.03,275200.0,17.5406,17.5908,17.5239,17.5824,275200.0
2011-01-06 14:00:00,21.03,21.05,20.96,20.97,480400.0,17.5824,17.5992,17.5239,17.5323,480400.0
2011-01-06 14:30:00,20.98,20.98,20.91,20.93,479600.0,17.5406,17.5406,17.4821,17.4988,479600.0
2011-01-06 15:00:00,20.93,20.96,20.89,20.92,685600.0,17.4988,17.5239,17.4654,17.4905,685600.0
2011-01-06 15:30:00,20.92,20.96,20.92,20.94,1269600.0,17.4905,17.5239,17.4905,17.5072,1269600.0
2011-01-07 09:30:00,20.93,20.97,20.82,20.85,795200.0,17.4988,17.5323,17.4069,17.4319,795200.0
2011-01-07 10:00:00,20.84,20.93,20.82,20.92,547600.0,17.4236,17.4988,17.4069,17.4905,547600.0
2011-01-07 10:30:00,20.92,20.98,20.92,20.97,814000.0,17.4905,17.5406,17.4905,17.5323,814000.0
2011-01-07 11:00:00,20.97,20.99,20.94,20.98,596400.0,17.5323,17.549,17.5072,17.5406,596400.0
2011-01-07 11:30:00,20.98,20.98,20.91,20.96,523200.0,17.5406,17.5406,17.4821,17.5239,523200.0
2011-01-07 12:00:00,20.96,20.96,20.93,20.93,276000.0,17.5239,17.5239,17.4988,17.4988,276000.0
2011-01-07 12:30:00,20.93,20.94,20.85,20.9,560800.0,17.4988,17.5072,17.4319,17.4738,560800.0
2011-01-07 13:00:00,20.9,20.93,20.86,20.86,657600.0,17.4738,17.4988,17.4403,17.4403,657600.0
2011-01-07 13:30:00,20.87,20.87,20.84,20.84,355600.0,17.4487,17.4487,17.4236,17.4236,355600.0
2011-01-07 14:00:00,20.85,20.88,20.84,20.86,271200.0,17.4319,17.457,17.4236,17.4403,271200.0
2011-01-07 14:30:00,20.86,20.87,20.82,20.84,457200.0,17.4403,17.4487,17.4069,17.4236,457200.0
2011-01-07 15:00:00,20.84,20.88,20.83,20.85,576800.0,17.4236,17.457,17.4152,17.4319,576800.0
2011-01-07 15:30:00,20.85,20.9,20.85,20.89,1007600.0,17.4319,17.4738,17.4319,17.4654,1007600.0
2011-01-10 09:30:00,20.81,20.88,20.77,20.8,753200.0,17.3985,17.457,17.3651,17.3901,753200.0
2011-01-10 10:00:00,20.8,20.99,20.79,20.97,894400.0,17.3901,17.549,17.3818,17.5323,894400.0
2011-01-10 10:30:00,20.97,21.01,20.91,20.93,762400.0,17.5323,17.5657,17.4821,17.4988,762400.0
2011-01-10 11:00:00,20.93,20.97,20.91,20.93,446000.0,17.4988,17.5323,17.4821,17.4988,446000.0
2011-01-10 11:30:00,20.93,21.01,20.91,20.99,422800.0,17.4988,17.5657,17.4821,17.549,422800.0
2011-01-10 12:00:00,20.99,21.02,20.98,21.0,847200.0,17.549,17.5741,17.5406,17.5574,847200.0
2011-01-10 12:30:00,21.0,21.05,20.98,21.05,620400.0,17.5574,17.5992,17.5406,17.5992,620400.0
2011-01-10 13:00:00,21.05,21.1,21.04,21.09,271600.0,17.5992,17.641,17.5908,17.6326,271600.0
2011-01-10 13:30:00,21.09,21.12,21.08,21.12,426800.0,17.6326,17.6577,17.6242,17.6577,426800.0
2011-01-10 14:00:00,21.12,21.12,21.04,21.08,367200.0,17.6577,17.6577,17.5908,17.6242,367200.0
2011-01-10 14:30:00,21.08,21.09,21.05,21.08,228400.0,17.6242,17.6326,17.5992,17.6242,228400.0
2011-01-10 15:00:00,21.08,21.12,21.06,21.1,410800.0,17.6242,17.6577,17.6075,17.641,410800.0
2011-01-10 15:30:00,21.1,21.1,21.04,21.04,1171600.0,17.641,17.641,17.5908,17.5908,1171600.0
2011-01-11 09:30:00,21.05,21.2,21.02,21.05,580400.0,17.5992,17.7246,17.5741,17.5992,580400.0
2011-01-11 10:00:00,21.04,21.09,21.0,21.03,381200.0,17.5908,17.6326,17.5574,17.5824,381200.0
2011-01-11 10:30:00,21.03,21.07,21.02,21.06,315600.0,17.5824,17.6159,17.5741,17.6075,315600.0
2011-01-11 11:00:00,21.06,21.08,20.96,20.98,395600.0,17.6075,17.6242,17.5239,17.5406,395600.0
2011-01-11 11:30:00,20.99,21.02,20.96,20.99,285600.0,17.549,17.5741,17.5239,17.549,285600.0
2011-01-11 12:00:00,20.99,21.01,20.97,21.0,214400.0,17.549,17.5657,17.5323,17.5574,214400.0
2011-01-11 12:30:00,21.0,21.02,20.99,21.02,261200.0,17.5574,17.5741,17.549,17.5741,261200.0
2011-01-11 13:00:00,21.02,21.02,20.93,20.95,354400.0,17.5741,17.5741,17.4988,17.5156,354400.0
2011-01-11 13:30:00,20.95,20.98,20.94,20.95,291200.0,17.5156,17.5406,17.5072,17.5156,291200.0
2011-01-11 14:00:00,20.95,20.96,20.91,20.95,294000.0,17.5156,17.5239,17.4821,17.5156,294000.0
2011-01-11 14:30:00,20.95,20.97,20.91,20.94,327200.0,17.5156,17.5323,17.4821,17.5072,327200.0
2011-01-11 15:00:00,20.94,20.99,20.92,20.99,416800.0,17.5072,17.549,17.4905,17.549,416800.0
2011-01-11 15:30:00,20.98,21.01,20.97,21.0,702400.0,17.5406,17.5657,17.5323,17.5574,702400.0
2011-01-12 09:30:00,21.1,21.12,20.97,21.08,548000.0,17.641,17.6577,17.5323,17.6242,548000.0
2011-01-12 10:00:00,21.08,21.09,20.98,20.98,632000.0,17.6242,17.6326,17.5406,17.5406,632000.0
2011-01-12 10:30:00,20.98,21.01,20.94,20.96,581200.0,17.5406,17.5657,17.5072,17.5239,581200.0
2011-01-12 11:00:00,20.96,21.0,20.94,20.94,764000.0,17.5239,17.5574,17.5072,17.5072,764000.0
2011-01-12 11:30:00,20.94,20.99,20.94,20.96,969200.0,17.5072,17.549,17.5072,17.5239,969200.0
2011-01-12 12:00:00,20.96,21.0,20.96,20.98,566000.0,17.5239,17.5574,17.5239,17.5406,566000.0
2011-01-12 12:30:00,20.98,20.98,20.95,20.96,401200.0,17.5406,17.5406,17.5156,17.5239,401200.0
2011-01-12 13:00:00,20.96,21.0,20.96,20.99,576800.0,17.5239,17.5574,17.5239,17.549,576800.0
2011-01-12 13:30:00,20.98,21.0,20.97,20.99,466400.0,17.5406,17.5574,17.5323,17.549,466400.0
2011-01-12 14:00:00,20.99,20.99,20.96,20.98,650000.0,17.549,17.549,17.5239,17.5406,650000.0
2011-01-12 14:30:00,20.97,21.0,20.95,20.96,578400.0,17.5323,17.5574,17.5156,17.5239,578400.0
2011-01-12 15:00:00,20.96,20.98,20.94,20.95,651200.0,17.5239,17.5406,17.5072,17.5156,651200.0
2011-01-12 15:30:00,20.95,20.97,20.92,20.94,1609600.0,17.5156,17.5323,17.4905,17.5072,1609600.0
2011-01-13 09:30:00,20.96,20.96,20.79,20.83,694800.0,17.5239,17.5239,17.3818,17.4152,694800.0
2011-01-13 10:00:00,20.83,20.83,20.72,20.74,681200.0,17.4152,17.4152,17.3233,17.34,681200.0
2011-01-13 10:30:00,20.74,20.76,20.72,20.73,476000.0,17.34,17.3567,17.3233,17.3316,476000.0
2011-01-13 11:00:00,20.73,20.73,20.68,20.69,777600.0,17.3316,17.3316,17.2898,17.2982,777600.0
2011-01-13 11:30:00,20.69,20.73,20.65,20.66,741600.0,17.2982,17.3316,17.2647,17.2731,741600.0
2011-01-13 12:00:00,20.66,20.7,20.65,20.69,430800.0,17.2731,17.3065,17.2647,17.2982,430800.0
2011-01-13 12:30:00,20.69,20.71,20.69,20.69,475200.0,17.2982,17.3149,17.2982,17.2982,475200.0
2011-01-13 13:00:00,20.69,20.69,20.67,20.67,422800.0,17.2982,17.2982,17.2815,17.2815,422800.0
2011-01-13 13:30:00,20.67,20.69,20.66,20.69,399200.0,17.2815,17.2982,17.2731,17.2982,399200.0
2011-01-13 14:00:00,20.69,20.73,20.69,20.7,610400.0,17.2982,17.3316,17.2982,17.3065,610400.0
2011-01-13 14:30:00,20.7,20.7,20.66,20.66,630000.0,17.3065,17.3065,17.2731,17.2731,630000.0
2011-01-13 15:00:00,20.66,20.68,20.64,20.64,875600.0,17.2731,17.2898,17.2564,17.2564,875600.0
2011-01-13 15:30:00,20.64,20.66,20.61,20.65,1738800.0,17.2564,17.2731,17.2313,17.2647,1738800.0
2011-01-14 09:30:00,20.66,20.75,20.59,20.75,606400.0,17.2731,17.3483,17.2146,17.3483,606400.0
2011-01-14 10:00:00,20.75,20.8,20.74,20.76,533200.0,17.3483,17.3901,17.34,17.3567,533200.0
2011-01-14 10:30:00,20.76,20.79,20.75,20.78,444800.0,17.3567,17.3818,17.3483,17.3734,444800.0
2011-01-14 11:00:00,20.78,20.86,20.77,20.84,767600.0,17.3734,17.4403,17.3651,17.4236,767600.0
2011-01-14 11:30:00,20.84,20.91,20.83,20.91,499200.0,17.4236,17.4821,17.4152,17.4821,499200.0
2011-01-14 12:00:00,20.91,21.0,20.91,20.99,556400.0,17.4821,17.5574,17.4821,17.549,556400.0
2011-01-14 12:30:00,20.99,21.0,20.96,20.98,264400.0,17.549,17.5574,17.5239,17.5406,264400.0
2011-01-14 13:00:00,20.98,21.05,20.98,21.04,606000.0,17.5406,17.5992,17.5406,17.5908,606000.0
2011-01-14 13:30:00,21.04,21.08,21.03,21.05,558800.0,17.5908,17.6242,17.5824,17.5992,558800.0
2011-01-14 14:00:00,21.05,21.06,21.02,21.04,372000.0,17.5992,17.6075,17.5741,17.5908,372000.0
2011-01-14 14:30:00,21.04,21.05,21.03,21.04,405600.0,17.5908,17.5992,17.5824,17.5908,405600.0
2011-01-14 15:00:00,21.04,21.06,21.02,21.02,482800.0,17.5908,17.6075,17.5741,17.5741,482800.0
2011-01-14 15:30:00,21.02,21.03,20.98,21.02,1248000.0,17.5741,17.5824,17.5406,17.5741,1248000.0
2011-01-18 09:30:00,21.11,21.25,21.0,21.07,1534000.0,17.6493,17.7664,17.5574,17.6159,1534000.0
2011-01-18 10:00:00,21.07,21.08,20.98,21.0,736000.0,17.6159,17.6242,17.5406,17.5574,736000.0
2011-01-18 10:30:00,21.0,21.04,20.97,21.01,553200.0,17.5574,17.5908,17.5323,17.5657,553200.0
2011-01-18 11:00:00,21.01,21.03,21.0,21.0,512000.0,17.5657,17.5824,17.5574,17.5574,512000.0
2011-01-18 11:30:00,21.01,21.02,21.0,21.02,329600.0,17.5657,17.5741,17.5574,17.5741,329600.0
2011-01-18 12:00:00,21.02,21.06,21.0,21.04,475200.0,17.5741,17.6075,17.5574,17.5908,475200.0
2011-01-18 12:30:00,21.04,21.06,21.04,21.04,362000.0,17.5908,17.6075,17.5908,17.5908,362000.0
2011-01-18 13:00:00,21.04,21.05,21.01,21.01,222800.0,17.5908,17.5992,17.5657,17.5657,222800.0
2011-01-18 13:30:00,21.01,21.04,20.99,21.02,524400.0,17.5657,17.5908,17.549,17.5741,524400.0
2011-01-18 14:00:00,21.02,21.04,21.01,21.04,527600.0,17.5741,17.5908,17.5657,17.5908,527600.0
2011-01-18 14:30:00,21.04,21.05,21.0,21.01,581600.0,17.5908,17.5992,17.5574,17.5657,581600.0
2011-01-18 15:00:00,21.01,21.03,21.0,21.0,571200.0,17.5657,17.5824,17.5574,17.5574,571200.0
2011-01-18 15:30:00,21.0,21.04,21.0,21.01,1091600.0,17.5574,17.5908,17.5574,17.5657,1091600.0
2011-01-19 09:30:00,21.02,21.04,20.84,20.84,976800.0,17.5741,17.5908,17.4236,17.4236,976800.0
2011-01-19 10:00:00,20.84,20.84,20.74,20.77,1309200.0,17.4236,17.4236,17.34,17.3651,1309200.0
2011-01-19 10:30:00,20.77,20.82,20.71,20.81,996000.0,17.3651,17.4069,17.3149,17.3985,996000.0
2011-01-19 11:00:00,20.81,20.86,20.8,20.86,500400.0,17.3985,17.4403,17.3901,17.4403,500400.0
2011-01-19 11:30:00,20.86,20.88,20.84,20.86,524400.0,17.4403,17.457,17.4236,17.4403,524400.0
2011-01-19 12:00:00,20.86,20.93,20.86,20.92,447200.0,17.4403,17.4988,17.4403,17.4905,447200.0
2011-01-19 12:30:00,20.92,20.92,20.86,20.9,438400.0,17.4905,17.4905,17.4403,17.4738,438400.0
2011-01-19 13:00:00,20.9,20.93,20.89,20.93,599200.0,17.4738,17.4988,17.4654,17.4988,599200.0
2011-01-19 13:30:00,20.93,20.93,20.91,20.92,437600.0,17.4988,17.4988,17.4821,17.4905,437600.0
2011-01-19 14:00:00,20.92,20.92,20.86,20.87,541600.0,17.4905,17.4905,17.4403,17.4487,541600.0
2011-01-19 14:30:00,20.86,20.88,20.8,20.83,704000.0,17.4403,17.457,17.3901,17.4152,704000.0
2011-01-19 15:00:00,20.83,20.89,20.83,20.88,901600.0,17.4152,17.4654,17.4152,17.457,901600.0
2011-01-19 15:30:00,20.88,20.92,20.85,20.91,1863600.0,17.457,17.4905,17.4319,17.4821,1863600.0
2011-01-20 09:30:00,20.8,20.91,20.72,20.8,775200.0,17.3901,17.4821,17.3233,17.3901,775200.0
2011-01-20 10:00:00,20.78,20.83,20.72,20.75,644400.0,17.3734,17.4152,17.3233,17.3483,644400.0
2011-01-20 10:30:00,20.75,20.83,20.68,20.7,570400.0,17.3483,17.4152,17.2898,17.3065,570400.0
2011-01-20 11:00:00,20.69,20.72,20.64,20.66,760800.0,17.2982,17.3233,17.2564,17.2731,760800.0
2011-01-20 11:30:00,20.65,20.7,20.63,20.69,611200.0,17.2647,17.3065,17.248,17.2982,611200.0
2011-01-20 12:00:00,20.69,20.7,20.64,20.65,439200.0,17.2982,17.3065,17.2564,17.2647,439200.0
2011-01-20 12:30:00,20.65,20.71,20.64,20.7,467600.0,17.2647,17.3149,17.2564,17.3065,467600.0
2011-01-20 13:00:00,20.7,20.76,20.68,20.75,366000.0,17.3065,17.3567,17.2898,17.3483,366000.0
2011-01-20 13:30:00,20.75,20.77,20.73,20.77,434800.0,17.3483,17.3651,17.3316,17.3651,434800.0
2011-01-20 14:00:00,20.77,20.85,20.76,20.79,854000.0,17.3651,17.4319,17.3567,17.3818,854000.0
2011-01-20 14:30:00,20.8,20.83,20.78,20.8,466400.0,17.3901,17.4152,17.3734,17.3901,466400.0
2011-01-20 15:00:00,20.8,20.81,20.72,20.73,707200.0,17.3901,17.3985,17.3233,17.3316,707200.0
2011-01-20 15:30:00,20.73,20.78,20.7,20.77,1418800.0,17.3316,17.3734,17.3065,17.3651,1418800.0
2011-01-21 09:30:00,20.88,20.89,20.71,20.75,1489600.0,17.457,17.4654,17.3149,17.3483,1489600.0
2011-01-21 10:00:00,20.74,20.77,20.66,20.68,491600.0,17.34,17.3651,17.2731,17.2898,491600.0
2011-01-21 10:30:00,20.68,20.78,20.62,20.74,450000.0,17.2898,17.3734,17.2397,17.34,450000.0
2011-01-21 11:00:00,20.73,20.75,20.68,20.69,268000.0,17.3316,17.3483,17.2898,17.2982,268000.0
2011-01-21 11:30:00,20.69,20.73,20.64,20.73,239200.0,17.2982,17.3316,17.2564,17.3316,239200.0
2011-01-21 12:00:00,20.73,20.73,20.67,20.7,240400.0,17.3316,17.3316,17.2815,17.3065,240400.0
2011-01-21 12:30:00,20.7,20.7,20.62,20.63,277600.0,17.3065,17.3065,17.2397,17.248,277600.0
2011-01-21 13:00:00,20.63,20.69,20.63,20.67,243200.0,17.248,17.2982,17.248,17.2815,243200.0
2011-01-21 13:30:00,20.67,20.7,20.65,20.67,283600.0,17.2815,17.3065,17.2647,17.2815,283600.0
2011-01-21 14:00:00,20.67,20.68,20.61,20.63,324400.0,17.2815,17.2898,17.2313,17.248,324400.0
2011-01-21 14:30:00,20.63,20.69,20.63,20.66,472000.0,17.248,17.2982,17.248,17.2731,472000.0
2011-01-21 15:00:00,20.66,20.68,20.62,20.63,451600.0,17.2731,17.2898,17.2397,17.248,451600.0
2011-01-21 15:30:00,20.63,20.63,20.55,20.58,1389600.0,17.248,17.248,17.1811,17.2062,1389600.0
2011-01-24 09:30:00,20.5,20.58,20.38,20.51,943200.0,17.1393,17.2062,17.039,17.1477,943200.0
2011-01-24 10:00:00,20.51,20.55,20.46,20.53,735200.0,17.1477,17.1811,17.1059,17.1644,735200.0
2011-01-24 10:30:00,20.53,20.56,20.5,20.56,343200.0,17.1644,17.1895,17.1393,17.1895,343200.0
2011-01-24 11:00:00,20.55,20.58,20.53,20.53,422000.0,17.1811,17.2062,17.1644,17.1644,422000.0
2011-01-24 11:30:00,20.53,20.63,20.53,20.63,414400.0,17.1644,17.248,17.1644,17.248,414400.0
2011-01-24 12:00:00,20.63,20.66,20.61,20.64,389200.0,17.248,17.2731,17.2313,17.2564,389200.0
2011-01-24 12:30:00,20.64,20.68,20.63,20.67,230400.0,17.2564,17.2898,17.248,17.2815,230400.0
2011-01-24 13:00:00,20.67,20.7,20.66,20.68,270800.0,17.2815,17.3065,17.2731,17.2898,270800.0
2011-01-24 13:30:00,20.68,20.73,20.66,20.67,505600.0,17.2898,17.3316,17.2731,17.2815,505600.0
2011-01-24 14:00:00,20.67,20.72,20.67,20.69,414400.0,17.2815,17.3233,17.2815,17.2982,414400.0
2011-01-24 14:30:00,20.7,20.71,20.68,20.68,520800.0,17.3065,17.3149,17.2898,17.2898,520800.0
2011-01-24 15:00:00,20.68,20.71,20.65,20.66,657200.0,17.2898,17.3149,17.2647,17.2731,657200.0
2011-01-24 15:30:00,20.66,20.68,20.63,20.67,1091200.0,17.2731,17.2898,17.248,17.2815,1091200.0
2011-01-25 09:30:00,20.64,20.7,20.6,20.7,815600.0,17.2564,17.3065,17.2229,17.3065,815600.0
2011-01-25 10:00:00,20.7,20.74,20.65,20.65,382800.0,17.3065,17.34,17.2647,17.2647,382800.0
2011-01-25 10:30:00,20.65,20.68,20.65,20.65,248400.0,17.2647,17.2898,17.2647,17.2647,248400.0
2011-01-25 11:00:00,20.65,20.67,20.52,20.54,485200.0,17.2647,17.2815,17.156,17.1728,485200.0
2011-01-25 11:30:00,20.54,20.54,20.48,20.49,459200.0,17.1728,17.1728,17.1226,17.131,459200.0
2011-01-25 12:00:00,20.5,20.59,20.49,20.58,414000.0,17.1393,17.2146,17.131,17.2062,414000.0
2011-01-25 12:30:00,20.59,20.63,20.58,20.61,541200.0,17.2146,17.248,17.2062,17.2313,541200.0
2011-01-25 13:00:00,20.61,20.62,20.56,20.59,341600.0,17.2313,17.2397,17.1895,17.2146,341600.0
2011-01-25 13:30:00,20.6,20.67,20.59,20.66,379200.0,17.2229,17.2815,17.2146,17.2731,379200.0
2011-01-25 14:00:00,20.65,20.66,20.55,20.57,635200.0,17.2647,17.2731,17.1811,17.1978,635200.0
2011-01-25 14:30:00,20.56,20.6,20.55,20.59,478000.0,17.1895,17.2229,17.1811,17.2146,478000.0
2011-01-25 15:00:00,20.58,20.68,20.58,20.68,511200.0,17.2062,17.2898,17.2062,17.2898,511200.0
2011-01-25 15:30:00,20.68,20.72,20.64,20.71,1015600.0,17.2898,17.3233,17.2564,17.3149,1015600.0
2011-01-26 09:30:00,20.79,20.85,20.7,20.72,856000.0,17.3818,17.4319,17.3065,17.3233,856000.0
2011-01-26 10:00:00,20.73,20.92,20.72,20.92,704000.0,17.3316,17.4905,17.3233,17.4905,704000.0
2011-01-26 10:30:00,20.92,21.0,20.87,20.99,1146800.0,17.4905,17.5574,17.4487,17.549,1146800.0
2011-01-26 11:00:00,20.99,21.04,20.95,20.96,622400.0,17.549,17.5908,17.5156,17.5239,622400.0
2011-01-26 11:30:00,20.96,21.0,20.95,20.98,422800.0,17.5239,17.5574,17.5156,17.5406,422800.0
2011-01-26 12:00:00,20.98,20.99,20.87,20.89,573200.0,17.5406,17.549,17.4487,17.4654,573200.0
2011-01-26 12:30:00,20.89,20.9,20.86,20.9,324000.0,17.4654,17.4738,17.4403,17.4738,324000.0
2011-01-26 13:00:00,20.9,20.91,20.87,20.88,270400.0,17.4738,17.4821,17.4487,17.457,270400.0
2011-01-26 13:30:00,20.88,20.95,20.88,20.93,425200.0,17.457,17.5156,17.457,17.4988,425200.0
2011-01-26 14:00:00,20.93,20.99,20.92,20.93,489200.0,17.4988,17.549,17.4905,17.4988,489200.0
2011-01-26 14:30:00,20.93,21.0,20.91,21.0,532800.0,17.4988,17.5574,17.4821,17.5574,532800.0
2011-01-26 15:00:00,21.0,21.02,20.97,21.0,569200.0,17.5574,17.5741,17.5323,17.5574,569200.0
2011-01-26 15:30:00,21.0,21.0,20.92,21.0,2592400.0,17.5574,17.5574,17.4905,17.5574,2592400.0
2011-01-27 09:30:00,21.02,21.09,20.9,20.91,666000.0,17.5741,17.6326,17.4738,17.4821,666000.0
2011-01-27 10:00:00,20.91,20.93,20.78,20.79,665200.0,17.4821,17.4988,17.3734,17.3818,665200.0
2011-01-27 10:30:00,20.79,20.86,20.78,20.79,751600.0,17.3818,17.4403,17.3734,17.3818,751600.0
2011-01-27 11:00:00,20.79,20.8,20.7,20.73,789600.0,17.3818,17.3901,17.3065,17.3316,789600.0
2011-01-27 11:30:00,20.73,20.79,20.73,20.77,574800.0,17.3316,17.3818,17.3316,17.3651,574800.0
2011-01-27 12:00:00,20.77,20.81,20.76,20.78,413600.0,17.3651,17.3985,17.3567,17.3734,413600.0
2011-01-27 12:30:00,20.77,20.82,20.77,20.81,714000.0,17.3651,17.4069,17.3651,17.3985,714000.0
2011-01-27 13:00:00,20.81,20.82,20.78,20.79,516400.0,17.3985,17.4069,17.3734,17.3818,516400.0
2011-01-27 13:30:00,20.79,20.8,20.75,20.75,330000.0,17.3818,17.3901,17.3483,17.3483,330000.0
2011-01-27 14:00:00,20.75,20.75,20.72,20.72,427200.0,17.3483,17.3483,17.3233,17.3233,427200.0
2011-01-27 14:30:00,20.72,20.77,20.71,20.77,575600.0,17.3233,17.3651,17.3149,17.3651,575600.0
2011-01-27 15:00:00,20.77,20.77,20.73,20.73,640400.0,17.3651,17.3651,17.3316,17.3316,640400.0
2011-01-27 15:30:00,20.73,20.75,20.67,20.7,1931200.0,17.3316,17.3483,17.2815,17.3065,1931200.0
2011-01-28 09:30:00,20.7,20.75,20.61,20.63,544400.0,17.3065,17.3483,17.2313,17.248,544400.0
2011-01-28 10:00:00,20.63,20.65,20.54,20.56,492800.0,17.248,17.2647,17.1728,17.1895,492800.0
2011-01-28 10:30:00,20.56,20.6,20.52,20.53,314800.0,17.1895,17.2229,17.156,17.1644,314800.0
2011-01-28 11:00:00,20.53,20.54,20.47,20.49,442400.0,17.1644,17.1728,17.1142,17.131,442400.0
2011-01-28 11:30:00,20.48,20.5,20.4,20.43,472800.0,17.1226,17.1393,17.0557,17.0808,472800.0
2011-01-28 12:00:00,20.43,20.43,20.33,20.36,868000.0,17.0808,17.0808,16.9972,17.0223,868000.0
2011-01-28 12:30:00,20.36,20.41,20.36,20.38,292800.0,17.0223,17.0641,17.0223,17.039,292800.0
2011-01-28 13:00:00,20.38,20.4,20.33,20.39,840000.0,17.039,17.0557,16.9972,17.0474,840000.0
2011-01-28 13:30:00,20.39,20.41,20.34,20.39,471200.0,17.0474,17.0641,17.0056,17.0474,471200.0
2011-01-28 14:00:00,20.39,20.41,20.35,20.37,593600.0,17.0474,17.0641,17.0139,17.0306,593600.0
2011-01-28 14:30:00,20.37,20.4,20.35,20.37,411600.0,17.0306,17.0557,17.0139,17.0306,411600.0
2011-01-28 15:00:00,20.38,20.41,20.33,20.33,736000.0,17.039,17.0641,16.9972,16.9972,736000.0
2011-01-28 15:30:00,20.33,20.4,20.33,20.37,1730800.0,16.9972,17.0557,16.9972,17.0306,1730800.0
2011-01-31 09:30:00,20.38,20.45,20.25,20.28,560000.0,17.039,17.0975,16.9303,16.9554,560000.0
2011-01-31 10:00:00,20.26,20.42,20.26,20.42,318800.0,16.9387,17.0724,16.9387,17.0724,318800.0
2011-01-31 10:30:00,20.42,20.5,20.41,20.46,291600.0,17.0724,17.1393,17.0641,17.1059,291600.0
2011-01-31 11:00:00,20.46,20.49,20.43,20.45,252400.0,17.1059,17.131,17.0808,17.0975,252400.0
2011-01-31 11:30:00,20.46,20.48,20.45,20.47,210000.0,17.1059,17.1226,17.0975,17.1142,210000.0
2011-01-31 12:00:00,20.47,20.55,20.46,20.54,273600.0,17.1142,17.1811,17.1059,17.1728,273600.0
2011-01-31 12:30:00,20.54,20.57,20.53,20.53,338000.0,17.1728,17.1978,17.1644,17.1644,338000.0
2011-01-31 13:00:00,20.53,20.6,20.52,20.6,459200.0,17.1644,17.2229,17.156,17.2229,459200.0
2011-01-31 13:30:00,20.6,20.6,20.56,20.59,240800.0,17.2229,17.2229,17.1895,17.2146,240800.0
2011-01-31 14:00:00,20.59,20.61,20.54,20.55,347600.0,17.2146,17.2313,17.1728,17.1811,347600.0
2011-01-31 14:30:00,20.55,20.58,20.53,20.57,738800.0,17.1811,17.2062,17.1644,17.1978,738800.0
2011-01-31 15:00:00,20.57,20.6,20.55,20.6,674000.0,17.1978,17.2229,17.1811,17.2229,674000.0
2011-01-31 15:30:00,20.6,20.64,20.57,20.62,1623600.0,17.2229,17.2564,17.1978,17.2397,1623600.0
2011-02-01 09:30:00,20.69,20.81,20.66,20.77,691200.0,17.2982,17.3985,17.2731,17.3651,691200.0
2011-02-01 10:00:00,20.78,20.81,20.68,20.68,541600.0,17.3734,17.3985,17.2898,17.2898,541600.0
2011-02-01 10:30:00,20.68,20.72,20.66,20.69,666800.0,17.2898,17.3233,17.2731,17.2982,666800.0
2011-02-01 11:00:00,20.68,20.73,20.67,20.68,382000.0,17.2898,17.3316,17.2815,17.2898,382000.0
2011-02-01 11:30:00,20.68,20.73,20.68,20.72,407600.0,17.2898,17.3316,17.2898,17.3233,407600.0
2011-02-01 12:00:00,20.72,20.75,20.7,20.73,579600.0,17.3233,17.3483,17.3065,17.3316,579600.0
2011-02-01 12:30:00,20.73,20.76,20.71,20.76,548000.0,17.3316,17.3567,17.3149,17.3567,548000.0
2011-02-01 13:00:00,20.76,20.81,20.76,20.8,483200.0,17.3567,17.3985,17.3567,17.3901,483200.0
2011-02-01 13:30:00,20.8,20.83,20.79,20.83,347600.0,17.3901,17.4152,17.3818,17.4152,347600.0
2011-02-01 14:00:00,20.83,20.86,20.82,20.82,542800.0,17.4152,17.4403,17.4069,17.4069,542800.0
2011-02-01 14:30:00,20.82,20.85,20.81,20.83,950400.0,17.4069,17.4319,17.3985,17.4152,950400.0
2011-02-01 15:00:00,20.83,20.9,20.82,20.9,1121600.0,17.4152,17.4738,17.4069,17.4738,1121600.0
2011-02-01 15:30:00,20.9,20.93,20.86,20.88,1620000.0,17.4738,17.4988,17.4403,17.457,1620000.0
2011-02-02 09:30:00,20.86,20.92,20.78,20.92,592000.0,17.4403,17.4905,17.3734,17.4905,592000.0
2011-02-02 10:00:00,20.92,20.93,20.86,20.93,550400.0,17.4905,17.4988,17.4403,17.4988,550400.0
2011-02-02 10:30:00,20.93,20.95,20.86,20.88,599200.0,17.4988,17.5156,17.4403,17.457,599200.0
2011-02-02 11:00:00,20.87,20.95,20.86,20.95,476800.0,17.4487,17.5156,17.4403,17.5156,476800.0
2011-02-02 11:30:00,20.95,20.95,20.9,20.93,514800.0,17.5156,17.5156,17.4738,17.4988,514800.0
2011-02-02 12:00:00,20.93,20.93,20.88,20.91,491200.0,17.4988,17.4988,17.457,17.4821,491200.0
2011-02-02 12:30:00,20.9,20.94,20.86,20.87,372800.0,17.4738,17.5072,17.4403,17.4487,372800.0
2011-02-02 13:00:00,20.86,20.91,20.86,20.91,470400.0,17.4403,17.4821,17.4403,17.4821,470400.0
2011-02-02 13:30:00,20.91,20.91,20.88,20.89,395600.0,17.4821,17.4821,17.457,17.4654,395600.0
2011-02-02 14:00:00,20.89,20.9,20.84,20.9,421600.0,17.4654,17.4738,17.4236,17.4738,421600.0
2011-02-02 14:30:00,20.9,20.97,20.9,20.95,362000.0,17.4738,17.5323,17.4738,17.5156,362000.0
2011-02-02 15:00:00,20.95,20.98,20.92,20.92,655600.0,17.5156,17.5406,17.4905,17.4905,655600.0
2011-02-02 15:30:00,20.92,20.99,20.92,20.97,1220800.0,17.4905,17.549,17.4905,17.5323,1220800.0
2011-02-03 09:30:00,20.89,21.08,20.89,20.98,914800.0,17.4654,17.6242,17.4654,17.5406,914800.0
2011-02-03 10:00:00,20.98,20.99,20.85,20.91,1226800.0,17.5406,17.549,17.4319,17.4821,1226800.0
2011-02-03 10:30:00,20.91,20.95,20.86,20.94,482000.0,17.4821,17.5156,17.4403,17.5072,482000.0
2011-02-03 11:00:00,20.94,21.0,20.93,21.0,628000.0,17.5072,17.5574,17.4988,17.5574,628000.0
2011-02-03 11:30:00,20.99,21.0,20.96,20.99,712400.0,17.549,17.5574,17.5239,17.549,712400.0
2011-02-03 12:00:00,20.99,21.0,20.95,20.96,492800.0,17.549,17.5574,17.5156,17.5239,492800.0
2011-02-03 12:30:00,20.96,20.96,20.92,20.95,506800.0,17.5239,17.5239,17.4905,17.5156,506800.0
2011-02-03 13:00:00,20.94,20.95,20.93,20.94,356000.0,17.5072,17.5156,17.4988,17.5072,356000.0
2011-02-03 13:30:00,20.94,20.95,20.92,20.94,524000.0,17.5072,17.5156,17.4905,17.5072,524000.0
2011-02-03 14:00:00,20.94,20.96,20.91,20.91,605600.0,17.5072,17.5239,17.4821,17.4821,605600.0
2011-02-03 14:30:00,20.91,20.94,20.89,20.93,764000.0,17.4821,17.5072,17.4654,17.4988,764000.0
2011-02-03 15:00:00,20.93,20.97,20.93,20.94,772400.0,17.4988,17.5323,17.4988,17.5072,772400.0
2011-02-03 15:30:00,20.94,20.96,20.93,20.95,1831200.0,17.5072,17.5239,17.4988,17.5156,1831200.0
2011-02-04 09:30:00,21.0,21.16,20.95,21.15,827600.0,17.5574,17.6911,17.5156,17.6828,827600.0
2011-02-04 10:00:00,21.15,21.27,21.15,21.2,1066000.0,17.6828,17.7831,17.6828,17.7246,1066000.0
2011-02-04 10:30:00,21.2,21.27,21.13,21.13,675200.0,17.7246,17.7831,17.666,17.666,675200.0
2011-02-04 11:00:00,21.13,21.21,21.11,21.19,343600.0,17.666,17.7329,17.6493,17.7162,343600.0
2011-02-04 11:30:00,21.19,21.24,21.18,21.21,251600.0,17.7162,17.758,17.7078,17.7329,251600.0
2011-02-04 12:00:00,21.21,21.23,21.19,21.2,348800.0,17.7329,17.7497,17.7162,17.7246,348800.0
2011-02-04 12:30:00,21.2,21.32,21.19,21.3,998000.0,17.7246,17.8249,17.7162,17.8082,998000.0
2011-02-04 13:00:00,21.3,21.39,21.3,21.37,450400.0,17.8082,17.8834,17.8082,17.8667,450400.0
2011-02-04 13:30:00,21.36,21.42,21.35,21.4,261600.0,17.8583,17.9085,17.85,17.8918,261600.0
2011-02-04 14:00:00,21.4,21.4,21.29,21.29,322800.0,17.8918,17.8918,17.7998,17.7998,322800.0
2011-02-04 14:30:00,21.29,21.39,21.29,21.39,524400.0,17.7998,17.8834,17.7998,17.8834,524400.0
2011-02-04 15:00:00,21.39,21.46,21.37,21.46,794400.0,17.8834,17.9419,17.8667,17.9419,794400.0
2011-02-04 15:30:00,21.45,21.47,21.4,21.44,1920400.0,17.9336,17.9503,17.8918,17.9252,1920400.0
2011-02-07 09:30:00,21.45,21.6,21.42,21.59,1267600.0,17.9336,18.059,17.9085,18.0506,1267600.0
2011-02-07 10:00:00,21.58,21.6,21.54,21.6,607200.0,18.0423,18.059,18.0088,18.059,607200.0
2011-02-07 10:30:00,21.6,21.67,21.6,21.64,712800.0,18.059,18.1175,18.059,18.0924,712800.0
2011-02-07 11:00:00,21.64,21.65,21.56,21.61,536800.0,18.0924,18.1008,18.0256,18.0674,536800.0
2011-02-07 11:30:00,21.61,21.7,21.61,21.67,495200.0,18.0674,18.1426,18.0674,18.1175,495200.0
2011-02-07 12:00:00,21.67,21.68,21.6,21.61,237200.0,18.1175,18.1259,18.059,18.0674,237200.0
2011-02-07 12:30:00,21.61,21.61,21.58,21.58,433600.0,18.0674,18.0674,18.0423,18.0423,433600.0
2011-02-07 13:00:00,21.58,21.66,21.58,21.64,402400.0,18.0423,18.1092,18.0423,18.0924,402400.0
2011-02-07 13:30:00,21.64,21.66,21.64,21.66,202000.0,18.0924,18.1092,18.0924,18.1092,202000.0
2011-02-07 14:00:00,21.66,21.67,21.63,21.64,238400.0,18.1092,18.1175,18.0841,18.0924,238400.0
2011-02-07 14:30:00,21.64,21.67,21.64,21.65,365200.0,18.0924,18.1175,18.0924,18.1008,365200.0
2011-02-07 15:00:00,21.65,21.68,21.62,21.63,693200.0,18.1008,18.1259,18.0757,18.0841,693200.0
2011-02-07 15:30:00,21.63,21.66,21.61,21.63,1552400.0,18.0841,18.1092,18.0674,18.0841,1552400.0
2011-02-08 09:30:00,21.67,21.7,21.58,21.6,506400.0,18.1175,18.1426,18.0423,18.059,506400.0
2011-02-08 10:00:00,21.61,21.68,21.6,21.65,414000.0,18.0674,18.1259,18.059,18.1008,414000.0
2011-02-08 10:30:00,21.65,21.65,21.56,21.57,297200.0,18.1008,18.1008,18.0256,18.0339,297200.0
2011-02-08 11:00:00,21.58,21.6,21.55,21.6,311200.0,18.0423,18.059,18.0172,18.059,311200.0
2011-02-08 11:30:00,21.6,21.67,21.6,21.62,788800.0,18.059,18.1175,18.059,18.0757,788800.0
2011-02-08 12:00:00,21.62,21.63,21.57,21.6,213600.0,18.0757,18.0841,18.0339,18.059,213600.0
2011-02-08 12:30:00,21.6,21.61,21.57,21.6,230400.0,18.059,18.0674,18.0339,18.059,230400.0
2011-02-08 13:00:00,21.6,21.62,21.6,21.61,312000.0,18.059,18.0757,18.059,18.0674,312000.0
2011-02-08 13:30:00,21.61,21.66,21.61,21.65,351200.0,18.0674,18.1092,18.0674,18.1008,351200.0
2011-02-08 14:00:00,21.65,21.67,21.63,21.66,413600.0,18.1008,18.1175,18.0841,18.1092,413600.0
2011-02-08 14:30:00,21.66,21.69,21.65,21.67,536000.0,18.1092,18.1342,18.1008,18.1175,536000.0
2011-02-08 15:00:00,21.67,21.7,21.65,21.66,568800.0,18.1175,18.1426,18.1008,18.1092,568800.0
2011-02-08 15:30:00,21.66,21.7,21.66,21.67,1327200.0,18.1092,18.1426,18.1092,18.1175,1327200.0
2011-02-09 09:30:00,21.68,21.79,21.61,21.75,1172000.0,18.1259,18.2178,18.0674,18.1844,1172000.0
2011-02-09 10:00:00,21.76,21.91,21.73,21.87,1284000.0,18.1928,18.3182,18.1677,18.2847,1284000.0
2011-02-09 10:30:00,21.87,21.93,21.84,21.88,562800.0,18.2847,18.3349,18.2597,18.2931,562800.0
2011-02-09 11:00:00,21.87,21.89,21.75,21.78,551600.0,18.2847,18.3015,18.1844,18.2095,551600.0
2011-02-09 11:30:00,21.78,21.82,21.76,21.77,312400.0,18.2095,18.2429,18.1928,18.2011,312400.0
2011-02-09 12:00:00,21.77,21.82,21.77,21.8,354400.0,18.2011,18.2429,18.2011,18.2262,354400.0
2011-02-09 12:30:00,21.81,21.83,21.79,21.79,286800.0,18.2346,18.2513,18.2178,18.2178,286800.0
2011-02-09 13:00:00,21.79,21.89,21.79,21.89,254800.0,18.2178,18.3015,18.2178,18.3015,254800.0
2011-02-09 13:30:00,21.89,21.89,21.85,21.87,212400.0,18.3015,18.3015,18.268,18.2847,212400.0
2011-02-09 14:00:00,21.87,21.87,21.78,21.81,394400.0,18.2847,18.2847,18.2095,18.2346,394400.0
2011-02-09 14:30:00,21.81,21.81,21.73,21.76,466000.0,18.2346,18.2346,18.1677,18.1928,466000.0
2011-02-09 15:00:00,21.75,21.82,21.75,21.81,487600.0,18.1844,18.2429,18.1844,18.2346,487600.0
2011-02-09 15:30:00,21.81,21.84,21.79,21.81,1341600.0,18.2346,18.2597,18.2178,18.2346,1341600.0
2011-02-10 09:30:00,21.73,21.76,21.57,21.65,608800.0,18.1677,18.1928,18.0339,18.1008,608800.0
2011-02-10 10:00:00,21.65,21.82,21.57,21.8,335600.0,18.1008,18.2429,18.0339,18.2262,335600.0
2011-02-10 10:30:00,21.8,21.83,21.76,21.79,437200.0,18.2262,18.2513,18.1928,18.2178,437200.0
2011-02-10 11:00:00,21.79,21.86,21.78,21.85,447600.0,18.2178,18.2764,18.2095,18.268,447600.0
2011-02-10 11:30:00,21.85,21.85,21.78,21.8,226400.0,18.268,18.268,18.2095,18.2262,226400.0
2011-02-10 12:00:00,21.81,21.81,21.73,21.74,273200.0,18.2346,18.2346,18.1677,18.176,273200.0
2011-02-10 12:30:00,21.74,21.77,21.69,21.7,258400.0,18.176,18.2011,18.1342,18.1426,258400.0
2011-02-10 13:00:00,21.7,21.72,21.68,21.68,246400.0,18.1426,18.1593,18.1259,18.1259,246400.0
2011-02-10 13:30:00,21.68,21.7,21.65,21.7,386000.0,18.1259,18.1426,18.1008,18.1426,386000.0
2011-02-10 14:00:00,21.69,21.71,21.66,21.66,480400.0,18.1342,18.151,18.1092,18.1092,480400.0
2011-02-10 14:30:00,21.67,21.68,21.62,21.65,405600.0,18.1175,18.1259,18.0757,18.1008,405600.0
2011-02-10 15:00:00,21.65,21.68,21.64,21.67,558800.0,18.1008,18.1259,18.0924,18.1175,558800.0
2011-02-10 15:30:00,21.68,21.72,21.64,21.7,1432400.0,18.1259,18.1593,18.0924,18.1426,1432400.0
2011-02-11 09:30:00,21.61,21.66,21.49,21.6,455600.0,18.0674,18.1092,17.967,18.059,455600.0
2011-02-11 10:00:00,21.61,21.64,21.56,21.61,714000.0,18.0674,18.0924,18.0256,18.0674,714000.0
2011-02-11 10:30:00,21.62,21.63,21.57,21.6,376800.0,18.0757,18.0841,18.0339,18.059,376800.0
2011-02-11 11:00:00,21.61,21.66,21.6,21.65,478800.0,18.0674,18.1092,18.059,18.1008,478800.0
2011-02-11 11:30:00,21.66,21.66,21.59,21.59,285600.0,18.1092,18.1092,18.0506,18.0506,285600.0
2011-02-11 12:00:00,21.6,21.62,21.56,21.59,299200.0,18.059,18.0757,18.0256,18.0506,299200.0
2011-02-11 12:30:00,21.59,21.62,21.59,21.6,276800.0,18.0506,18.0757,18.0506,18.059,276800.0
2011-02-11 13:00:00,21.61,21.61,21.57,21.59,340800.0,18.0674,18.0674,18.0339,18.0506,340800.0
2011-02-11 13:30:00,21.59,21.61,21.58,21.6,346800.0,18.0506,18.0674,18.0423,18.059,346800.0
2011-02-11 14:00:00,21.6,21.62,21.58,21.59,592800.0,18.059,18.0757,18.0423,18.0506,592800.0
2011-02-11 14:30:00,21.6,21.68,21.59,21.67,450000.0,18.059,18.1259,18.0506,18.1175,450000.0
2011-02-11 15:00:00,21.67,21.67,21.6,21.6,631200.0,18.1175,18.1175,18.059,18.059,631200.0
2011-02-11 15:30:00,21.6,21.61,21.55,21.56,1701600.0,18.059,18.0674,18.0172,18.0256,1701600.0
2011-02-14 09:30:00,21.58,21.64,21.48,21.56,467200.0,18.0423,18.0924,17.9587,18.0256,467200.0
2011-02-14 10:00:00,21.56,21.58,21.53,21.56,448800.0,18.0256,18.0423,18.0005,18.0256,448800.0
2011-02-14 10:30:00,21.56,21.56,21.43,21.44,664800.0,18.0256,18.0256,17.9169,17.9252,664800.0
2011-02-14 11:00:00,21.44,21.46,21.36,21.39,668000.0,17.9252,17.9419,17.8583,17.8834,668000.0
2011-02-14 11:30:00,21.4,21.46,21.37,21.4,545600.0,17.8918,17.9419,17.8667,17.8918,545600.0
2011-02-14 12:00:00,21.4,21.41,21.36,21.38,482800.0,17.8918,17.9001,17.8583,17.8751,482800.0
2011-02-14 12:30:00,21.38,21.43,21.38,21.43,337600.0,17.8751,17.9169,17.8751,17.9169,337600.0
2011-02-14 13:00:00,21.43,21.46,21.42,21.46,315600.0,17.9169,17.9419,17.9085,17.9419,315600.0
2011-02-14 13:30:00,21.45,21.48,21.43,21.44,330800.0,17.9336,17.9587,17.9169,17.9252,330800.0
2011-02-14 14:00:00,21.44,21.45,21.4,21.41,372400.0,17.9252,17.9336,17.8918,17.9001,372400.0
2011-02-14 14:30:00,21.4,21.46,21.39,21.45,420400.0,17.8918,17.9419,17.8834,17.9336,420400.0
2011-02-14 15:00:00,21.45,21.46,21.42,21.42,531600.0,17.9336,17.9419,17.9085,17.9085,531600.0
2011-02-14 15:30:00,21.42,21.44,21.39,21.44,1302800.0,17.9085,17.9252,17.8834,17.9252,1302800.0
2011-02-15 09:30:00,21.33,21.35,21.16,21.3,804000.0,17.8333,17.85,17.6911,17.8082,804000.0
2011-02-15 10:00:00,21.3,21.32,21.17,21.18,625600.0,17.8082,17.8249,17.6995,17.7078,625600.0
2011-02-15 10:30:00,21.18,21.28,21.17,21.28,433200.0,17.7078,17.7915,17.6995,17.7915,433200.0
2011-02-15 11:00:00,21.28,21.33,21.27,21.29,330000.0,17.7915,17.8333,17.7831,17.7998,330000.0
2011-02-15 11:30:00,21.29,21.33,21.29,21.32,297600.0,17.7998,17.8333,17.7998,17.8249,297600.0
2011-02-15 12:00:00,21.32,21.34,21.31,21.33,254800.0,17.8249,17.8416,17.8165,17.8333,254800.0
2011-02-15 12:30:00,21.33,21.34,21.3,21.33,355600.0,17.8333,17.8416,17.8082,17.8333,355600.0
2011-02-15 13:00:00,21.33,21.38,21.3,21.37,694800.0,17.8333,17.8751,17.8082,17.8667,694800.0
2011-02-15 13:30:00,21.37,21.39,21.35,21.36,252800.0,17.8667,17.8834,17.85,17.8583,252800.0
2011-02-15 14:00:00,21.36,21.37,21.3,21.31,452800.0,17.8583,17.8667,17.8082,17.8165,452800.0
2011-02-15 14:30:00,21.31,21.36,21.31,21.35,477600.0,17.8165,17.8583,17.8165,17.85,477600.0
2011-02-15 15:00:00,21.35,21.4,21.35,21.37,504800.0,17.85,17.8918,17.85,17.8667,504800.0
2011-02-15 15:30:00,21.37,21.4,21.34,21.39,1524800.0,17.8667,17.8918,17.8416,17.8834,1524800.0
2011-02-16 09:30:00,21.38,21.41,21.28,21.35,717600.0,17.8751,17.9001,17.7915,17.85,717600.0
2011-02-16 10:00:00,21.35,21.49,21.34,21.45,2716800.0,17.85,17.967,17.8416,17.9336,2716800.0
2011-02-16 10:30:00,21.46,21.47,21.38,21.42,418800.0,17.9419,17.9503,17.8751,17.9085,418800.0
2011-02-16 11:00:00,21.43,21.47,21.42,21.46,359200.0,17.9169,17.9503,17.9085,17.9419,359200.0
2011-02-16 11:30:00,21.45,21.46,21.38,21.38,340800.0,17.9336,17.9419,17.8751,17.8751,340800.0
2011-02-16 12:00:00,21.39,21.39,21.31,21.35,458000.0,17.8834,17.8834,17.8165,17.85,458000.0
2011-02-16 12:30:00,21.34,21.36,21.33,21.33,295200.0,17.8416,17.8583,17.8333,17.8333,295200.0
2011-02-16 13:00:00,21.33,21.39,21.32,21.39,590000.0,17.8333,17.8834,17.8249,17.8834,590000.0
2011-02-16 13:30:00,21.39,21.41,21.39,21.41,198000.0,17.8834,17.9001,17.8834,17.9001,198000.0
2011-02-16 14:00:00,21.41,21.43,21.38,21.39,224400.0,17.9001,17.9169,17.8751,17.8834,224400.0
2011-02-16 14:30:00,21.39,21.43,21.38,21.42,292800.0,17.8834,17.9169,17.8751,17.9085,292800.0
2011-02-16 15:00:00,21.42,21.46,21.42,21.44,424800.0,17.9085,17.9419,17.9085,17.9252,424800.0
2011-02-16 15:30:00,21.44,21.44,21.4,21.43,1196800.0,17.9252,17.9252,17.8918,17.9169,1196800.0
2011-02-17 09:30:00,21.18,21.37,21.1,21.23,3099600.0,17.7078,17.8667,17.641,17.7497,3099600.0
2011-02-17 10:00:00,21.24,21.35,21.22,21.34,682800.0,17.758,17.85,17.7413,17.8416,682800.0
2011-02-17 10:30:00,21.34,21.34,21.3,21.31,613600.0,17.8416,17.8416,17.8082,17.8165,613600.0
2011-02-17 11:00:00,21.31,21.36,21.27,21.35,1715600.0,17.8165,17.8583,17.7831,17.85,1715600.0
2011-02-17 11:30:00,21.35,21.39,21.33,21.33,552400.0,17.85,17.8834,17.8333,17.8333,552400.0
2011-02-17 12:00:00,21.33,21.37,21.33,21.36,178800.0,17.8333,17.8667,17.8333,17.8583,178800.0
2011-02-17 12:30:00,21.36,21.37,21.34,21.34,239200.0,17.8583,17.8667,17.8416,17.8416,239200.0
2011-02-17 13:00:00,21.35,21.41,21.35,21.37,386800.0,17.85,17.9001,17.85,17.8667,386800.0
2011-02-17 13:30:00,21.38,21.4,21.33,21.34,365200.0,17.8751,17.8918,17.8333,17.8416,365200.0
2011-02-17 14:00:00,21.34,21.37,21.33,21.36,619200.0,17.8416,17.8667,17.8333,17.8583,619200.0
2011-02-17 14:30:00,21.36,21.41,21.35,21.41,358000.0,17.8583,17.9001,17.85,17.9001,358000.0
2011-02-17 15:00:00,21.41,21.48,21.38,21.48,623200.0,17.9001,17.9587,17.8751,17.9587,623200.0
2011-02-17 15:30:00,21.47,21.52,21.46,21.5,1845600.0,17.9503,17.9921,17.9419,17.9754,1845600.0
2011-02-18 09:30:00,21.62,21.69,21.5,21.65,2549600.0,18.0757,18.1342,17.9754,18.1008,2549600.0
2011-02-18 10:00:00,21.65,21.77,21.65,21.73,994400.0,18.1008,18.2011,18.1008,18.1677,994400.0
2011-02-18 10:30:00,21.73,21.85,21.72,21.82,550800.0,18.1677,18.268,18.1593,18.2429,550800.0
2011-02-18 11:00:00,21.82,21.87,21.81,21.86,414400.0,18.2429,18.2847,18.2346,18.2764,414400.0
2011-02-18 11:30:00,21.86,22.02,21.84,22.0,1427200.0,18.2764,18.4101,18.2597,18.3934,1427200.0
2011-02-18 12:00:00,22.0,22.02,21.97,22.01,1226800.0,18.3934,18.4101,18.3683,18.4018,1226800.0
2011-02-18 12:30:00,22.0,22.02,21.97,21.99,488800.0,18.3934,18.4101,18.3683,18.3851,488800.0
2011-02-18 13:00:00,21.98,22.02,21.98,22.02,502400.0,18.3767,18.4101,18.3767,18.4101,502400.0
2011-02-18 13:30:00,22.02,22.02,21.97,22.01,428400.0,18.4101,18.4101,18.3683,18.4018,428400.0
2011-02-18 14:00:00,22.01,22.06,22.0,22.0,605200.0,18.4018,18.4436,18.3934,18.3934,605200.0
2011-02-18 14:30:00,22.0,22.1,21.98,22.1,859600.0,18.3934,18.477,18.3767,18.477,859600.0
2011-02-18 15:00:00,22.1,22.16,22.08,22.15,1048800.0,18.477,18.5272,18.4603,18.5188,1048800.0
2011-02-18 15:30:00,22.15,22.21,22.15,22.2,2450400.0,18.5188,18.569,18.5188,18.5606,2450400.0
2011-02-22 09:30:00,21.9,22.08,21.9,22.0,1538800.0,18.3098,18.4603,18.3098,18.3934,1538800.0
2011-02-22 10:00:00,22.02,22.03,21.97,22.0,572800.0,18.4101,18.4185,18.3683,18.3934,572800.0
2011-02-22 10:30:00,22.0,22.03,21.98,21.99,1200000.0,18.3934,18.4185,18.3767,18.3851,1200000.0
2011-02-22 11:00:00,21.99,22.0,21.85,21.88,1026800.0,18.3851,18.3934,18.268,18.2931,1026800.0
2011-02-22 11:30:00,21.88,21.9,21.85,21.89,495200.0,18.2931,18.3098,18.268,18.3015,495200.0
2011-02-22 12:00:00,21.89,21.98,21.86,21.95,318800.0,18.3015,18.3767,18.2764,18.3516,318800.0
2011-02-22 12:30:00,21.95,21.95,21.84,21.86,462400.0,18.3516,18.3516,18.2597,18.2764,462400.0
2011-02-22 13:00:00,21.85,21.9,21.83,21.85,689600.0,18.268,18.3098,18.2513,18.268,689600.0
2011-02-22 13:30:00,21.86,21.86,21.79,21.82,273200.0,18.2764,18.2764,18.2178,18.2429,273200.0
2011-02-22 14:00:00,21.82,21.85,21.79,21.83,502400.0,18.2429,18.268,18.2178,18.2513,502400.0
2011-02-22 14:30:00,21.84,21.86,21.82,21.83,518800.0,18.2597,18.2764,18.2429,18.2513,518800.0
2011-02-22 15:00:00,21.83,21.84,21.76,21.77,1027600.0,18.2513,18.2597,18.1928,18.2011,1027600.0
2011-02-22 15:30:00,21.77,21.81,21.73,21.81,1600800.0,18.2011,18.2346,18.1677,18.2346,1600800.0
2011-02-23 09:30:00,21.72,21.96,21.66,21.76,923200.0,18.1593,18.36,18.1092,18.1928,923200.0
2011-02-23 10:00:00,21.75,21.77,21.66,21.69,1017600.0,18.1844,18.2011,18.1092,18.1342,1017600.0
2011-02-23 10:30:00,21.69,21.72,21.63,21.7,633200.0,18.1342,18.1593,18.0841,18.1426,633200.0
2011-02-23 11:00:00,21.7,21.71,21.64,21.68,656400.0,18.1426,18.151,18.0924,18.1259,656400.0
2011-02-23 11:30:00,21.68,21.68,21.57,21.57,992400.0,18.1259,18.1259,18.0339,18.0339,992400.0
2011-02-23 12:00:00,21.57,21.59,21.45,21.51,630400.0,18.0339,18.0506,17.9336,17.9838,630400.0
2011-02-23 12:30:00,21.5,21.57,21.49,21.56,426400.0,17.9754,18.0339,17.967,18.0256,426400.0
2011-02-23 13:00:00,21.56,21.58,21.47,21.52,939200.0,18.0256,18.0423,17.9503,17.9921,939200.0
2011-02-23 13:30:00,21.52,21.56,21.49,21.52,749200.0,17.9921,18.0256,17.967,17.9921,749200.0
2011-02-23 14:00:00,21.52,21.58,21.52,21.54,619200.0,17.9921,18.0423,17.9921,18.0088,619200.0
2011-02-23 14:30:00,21.54,21.57,21.47,21.54,787600.0,18.0088,18.0339,17.9503,18.0088,787600.0
2011-02-23 15:00:00,21.54,21.59,21.53,21.57,1178800.0,18.0088,18.0506,18.0005,18.0339,1178800.0
2011-02-23 15:30:00,21.57,21.6,21.54,21.55,1514000.0,18.0339,18.059,18.0088,18.0172,1514000.0
2011-02-24 09:30:00,21.48,21.73,21.43,21.7,896400.0,17.9587,18.1677,17.9169,18.1426,896400.0
2011-02-24 10:00:00,21.69,21.7,21.55,21.58,686400.0,18.1342,18.1426,18.0172,18.0423,686400.0
2011-02-24 10:30:00,21.58,21.58,21.46,21.47,430000.0,18.0423,18.0423,17.9419,17.9503,430000.0
2011-02-24 11:00:00,21.47,21.5,21.45,21.48,518400.0,17.9503,17.9754,17.9336,17.9587,518400.0
2011-02-24 11:30:00,21.48,21.5,21.42,21.43,422400.0,17.9587,17.9754,17.9085,17.9169,422400.0
2011-02-24 12:00:00,21.43,21.47,21.39,21.43,383600.0,17.9169,17.9503,17.8834,17.9169,383600.0
2011-02-24 12:30:00,21.43,21.51,21.4,21.5,390000.0,17.9169,17.9838,17.8918,17.9754,390000.0
2011-02-24 13:00:00,21.49,21.52,21.42,21.44,332400.0,17.967,17.9921,17.9085,17.9252,332400.0
2011-02-24 13:30:00,21.43,21.49,21.38,21.4,523600.0,17.9169,17.967,17.8751,17.8918,523600.0
2011-02-24 14:00:00,21.4,21.53,21.4,21.5,724000.0,17.8918,18.0005,17.8918,17.9754,724000.0
2011-02-24 14:30:00,21.5,21.58,21.5,21.54,771200.0,17.9754,18.0423,17.9754,18.0088,771200.0
2011-02-24 15:00:00,21.54,21.67,21.52,21.65,896000.0,18.0088,18.1175,17.9921,18.1008,896000.0
2011-02-24 15:30:00,21.65,21.68,21.61,21.63,1170400.0,18.1008,18.1259,18.0674,18.0841,1170400.0
2011-02-25 09:30:00,21.67,21.96,21.64,21.89,1100000.0,18.1175,18.36,18.0924,18.3015,1100000.0
2011-02-25 10:00:00,21.88,21.96,21.87,21.9,800800.0,18.2931,18.36,18.2847,18.3098,800800.0
2011-02-25 10:30:00,21.91,21.96,21.88,21.93,414800.0,18.3182,18.36,18.2931,18.3349,414800.0
2011-02-25 11:00:00,21.93,21.94,21.82,21.83,894400.0,18.3349,18.3433,18.2429,18.2513,894400.0
2011-02-25 11:30:00,21.83,21.88,21.8,21.86,346800.0,18.2513,18.2931,18.2262,18.2764,346800.0
2011-02-25 12:00:00,21.86,21.96,21.85,21.93,348000.0,18.2764,18.36,18.268,18.3349,348000.0
2011-02-25 12:30:00,21.92,21.97,21.91,21.97,220400.0,18.3265,18.3683,18.3182,18.3683,220400.0
2011-02-25 13:00:00,21.97,22.0,21.96,22.0,292400.0,18.3683,18.3934,18.36,18.3934,292400.0
2011-02-25 13:30:00,22.0,22.02,21.97,22.01,461200.0,18.3934,18.4101,18.3683,18.4018,461200.0
2011-02-25 14:00:00,22.01,22.07,22.0,22.04,672000.0,18.4018,18.4519,18.3934,18.4269,672000.0
2011-02-25 14:30:00,22.04,22.08,22.01,22.06,414400.0,18.4269,18.4603,18.4018,18.4436,414400.0
2011-02-25 15:00:00,22.07,22.08,22.0,22.01,652000.0,18.4519,18.4603,18.3934,18.4018,652000.0
2011-02-25 15:30:00,22.01,22.02,21.97,22.0,1635600.0,18.4018,18.4101,18.3683,18.3934,1635600.0
2011-02-28 09:30:00,22.07,22.13,21.99,22.05,446000.0,18.4519,18.5021,18.3851,18.4352,446000.0
2011-02-28 10:00:00,22.06,22.19,22.05,22.18,378400.0,18.4436,18.5523,18.4352,18.5439,378400.0
2011-02-28 10:30:00,22.19,22.25,22.19,22.23,580800.0,18.5523,18.6024,18.5523,18.5857,580800.0
2011-02-28 11:00:00,22.23,22.25,22.17,22.18,353600.0,18.5857,18.6024,18.5356,18.5439,353600.0
2011-02-28 11:30:00,22.18,22.25,22.18,22.22,565200.0,18.5439,18.6024,18.5439,18.5774,565200.0
2011-02-28 12:00:00,22.22,22.23,22.18,22.23,234800.0,18.5774,18.5857,18.5439,18.5857,234800.0
2011-02-28 12:30:00,22.22,22.23,22.2,22.2,503200.0,18.5774,18.5857,18.5606,18.5606,503200.0
2011-02-28 13:00:00,22.2,22.21,22.18,22.21,542000.0,18.5606,18.569,18.5439,18.569,542000.0
2011-02-28 13:30:00,22.21,22.21,22.18,22.2,812400.0,18.569,18.569,18.5439,18.5606,812400.0
2011-02-28 14:00:00,22.2,22.2,22.18,22.19,469600.0,18.5606,18.5606,18.5439,18.5523,469600.0
2011-02-28 14:30:00,22.19,22.24,22.18,22.23,283600.0,18.5523,18.5941,18.5439,18.5857,283600.0
2011-02-28 15:00:00,22.24,22.24,22.18,22.21,478000.0,18.5941,18.5941,18.5439,18.569,478000.0
2011-02-28 15:30:00,22.21,22.29,22.18,22.28,3065600.0,18.569,18.6359,18.5439,18.6275,3065600.0
2011-03-01 09:30:00,22.41,22.45,22.23,22.24,1370000.0,18.7362,18.7697,18.5857,18.5941,1370000.0
2011-03-01 10:00:00,22.24,22.26,22.07,22.16,704000.0,18.5941,18.6108,18.4519,18.5272,704000.0
2011-03-01 10:30:00,22.15,22.22,22.15,22.18,747600.0,18.5188,18.5774,18.5188,18.5439,747600.0
2011-03-01 11:00:00,22.18,22.2,22.13,22.14,836000.0,18.5439,18.5606,18.5021,18.5105,836000.0
2011-03-01 11:30:00,22.14,22.18,22.08,22.12,846800.0,18.5105,18.5439,18.4603,18.4937,846800.0
2011-03-01 12:00:00,22.12,22.21,22.09,22.09,1164400.0,18.4937,18.569,18.4687,18.4687,1164400.0
2011-03-01 12:30:00,22.1,22.11,22.06,22.1,944800.0,18.477,18.4854,18.4436,18.477,944800.0
2011-03-01 13:00:00,22.1,22.1,21.96,22.01,1215200.0,18.477,18.477,18.36,18.4018,1215200.0
2011-03-01 13:30:00,22.0,22.05,21.97,21.97,522400.0,18.3934,18.4352,18.3683,18.3683,522400.0
2011-03-01 14:00:00,21.98,21.98,21.88,21.92,894800.0,18.3767,18.3767,18.2931,18.3265,894800.0
2011-03-01 14:30:00,21.91,21.95,21.9,21.92,693600.0,18.3182,18.3516,18.3098,18.3265,693600.0
2011-03-01 15:00:00,21.92,21.95,21.88,21.93,968400.0,18.3265,18.3516,18.2931,18.3349,968400.0
2011-03-01 15:30:00,21.93,21.99,21.92,21.93,1865200.0,18.3349,18.3851,18.3265,18.3349,1865200.0
2011-03-02 09:30:00,21.92,22.07,21.81,22.06,730800.0,18.3265,18.4519,18.2346,18.4436,730800.0
2011-03-02 10:00:00,22.05,22.09,22.02,22.05,906400.0,18.4352,18.4687,18.4101,18.4352,906400.0
2011-03-02 10:30:00,22.04,22.24,22.03,22.23,718800.0,18.4269,18.5941,18.4185,18.5857,718800.0
2011-03-02 11:00:00,22.23,22.31,22.18,22.18,1038400.0,18.5857,18.6526,18.5439,18.5439,1038400.0
2011-03-02 11:30:00,22.18,22.2,22.09,22.11,796000.0,18.5439,18.5606,18.4687,18.4854,796000.0
2011-03-02 12:00:00,22.11,22.13,22.06,22.1,514800.0,18.4854,18.5021,18.4436,18.477,514800.0
2011-03-02 12:30:00,22.1,22.21,22.1,22.16,223200.0,18.477,18.569,18.477,18.5272,223200.0
2011-03-02 13:00:00,22.16,22.2,21.92,22.14,345200.0,18.5272,18.5606,18.3265,18.5105,345200.0
2011-03-02 13:30:00,22.14,22.16,22.09,22.13,402400.0,18.5105,18.5272,18.4687,18.5021,402400.0
2011-03-02 14:00:00,22.14,22.17,22.11,22.14,544000.0,18.5105,18.5356,18.4854,18.5105,544000.0
2011-03-02 14:30:00,22.15,22.2,22.12,22.14,820400.0,18.5188,18.5606,18.4937,18.5105,820400.0
2011-03-02 15:00:00,22.14,22.18,22.1,22.1,410800.0,18.5105,18.5439,18.477,18.477,410800.0
2011-03-02 15:30:00,22.1,22.1,22.05,22.09,1418800.0,18.477,18.477,18.4352,18.4687,1418800.0
2011-03-03 09:30:00,22.33,22.47,22.23,22.42,894400.0,18.7337,18.8512,18.6498,18.8092,894400.0
2011-03-03 10:00:00,22.42,22.46,22.34,22.43,629200.0,18.8092,18.8428,18.7421,18.8176,629200.0
2011-03-03 10:30:00,22.44,22.5,22.41,22.48,610800.0,18.826,18.8764,18.8009,18.8596,610800.0
2011-03-03 11:00:00,22.48,22.5,22.43,22.44,1219200.0,18.8596,18.8764,18.8176,18.826,1219200.0
2011-03-03 11:30:00,22.44,22.45,22.42,22.44,486800.0,18.826,18.8344,18.8092,18.826,486800.0
2011-03-03 12:00:00,22.43,22.45,22.42,22.42,304000.0,18.8176,18.8344,18.8092,18.8092,304000.0
2011-03-03 12:30:00,22.42,22.47,22.42,22.46,587600.0,18.8092,18.8512,18.8092,18.8428,587600.0
2011-03-03 13:00:00,22.46,22.47,22.44,22.45,537200.0,18.8428,18.8512,18.826,18.8344,537200.0
2011-03-03 13:30:00,22.45,22.48,22.44,22.45,419200.0,18.8344,18.8596,18.826,18.8344,419200.0
2011-03-03 14:00:00,22.45,22.48,22.45,22.46,432000.0,18.8344,18.8596,18.8344,18.8428,432000.0
2011-03-03 14:30:00,22.46,22.48,22.45,22.47,492400.0,18.8428,18.8596,18.8344,18.8512,492400.0
2011-03-03 15:00:00,22.47,22.47,22.46,22.46,589200.0,18.8512,18.8512,18.8428,18.8428,589200.0
2011-03-03 15:30:00,22.46,22.47,22.43,22.45,1917600.0,18.8428,18.8512,18.8176,18.8344,1917600.0
2011-03-04 09:30:00,22.45,22.5,22.39,22.48,1250400.0,18.8344,18.8764,18.7841,18.8596,1250400.0
2011-03-04 10:00:00,22.48,22.49,22.4,22.44,904800.0,18.8596,18.868,18.7925,18.826,904800.0
2011-03-04 10:30:00,22.44,22.5,22.43,22.47,691200.0,18.826,18.8764,18.8176,18.8512,691200.0
2011-03-04 11:00:00,22.47,22.49,22.42,22.43,542800.0,18.8512,18.868,18.8092,18.8176,542800.0
2011-03-04 11:30:00,22.43,22.48,22.37,22.38,517200.0,18.8176,18.8596,18.7673,18.7757,517200.0
2011-03-04 12:00:00,22.38,22.43,22.38,22.42,1148400.0,18.7757,18.8176,18.7757,18.8092,1148400.0
2011-03-04 12:30:00,22.42,22.42,22.36,22.36,608800.0,18.8092,18.8092,18.7589,18.7589,608800.0
2011-03-04 13:00:00,22.37,22.39,22.34,22.39,359600.0,18.7673,18.7841,18.7421,18.7841,359600.0
2011-03-04 13:30:00,22.39,22.42,22.38,22.4,590400.0,18.7841,18.8092,18.7757,18.7925,590400.0
2011-03-04 14:00:00,22.4,22.42,22.37,22.4,591200.0,18.7925,18.8092,18.7673,18.7925,591200.0
2011-03-04 14:30:00,22.39,22.41,22.35,22.38,778400.0,18.7841,18.8009,18.7505,18.7757,778400.0
2011-03-04 15:00:00,22.38,22.43,22.35,22.36,472800.0,18.7757,18.8176,18.7505,18.7589,472800.0
2011-03-04 15:30:00,22.36,22.49,22.34,22.48,867200.0,18.7589,18.868,18.7421,18.8596,867200.0
2011-03-07 09:30:00,22.5,22.78,22.49,22.52,2528800.0,18.8764,19.1113,18.868,18.8931,2528800.0
2011-03-07 10:00:00,22.5,22.53,22.42,22.45,1140800.0,18.8764,18.9015,18.8092,18.8344,1140800.0
2011-03-07 10:30:00,22.45,22.46,22.33,22.38,1318000.0,18.8344,18.8428,18.7337,18.7757,1318000.0
2011-03-07 11:00:00,22.38,22.39,22.28,22.28,1170000.0,18.7757,18.7841,18.6918,18.6918,1170000.0
2011-03-07 11:30:00,22.29,22.29,22.22,22.24,896800.0,18.7002,18.7002,18.6415,18.6582,896800.0
2011-03-07 12:00:00,22.24,22.28,22.22,22.23,705200.0,18.6582,18.6918,18.6415,18.6498,705200.0
2011-03-07 12:30:00,22.23,22.24,22.16,22.18,885600.0,18.6498,18.6582,18.5911,18.6079,885600.0
2011-03-07 13:00:00,22.18,22.18,22.07,22.14,1016000.0,18.6079,18.6079,18.5156,18.5743,1016000.0
2011-03-07 13:30:00,22.13,22.16,22.11,22.16,754400.0,18.566,18.5911,18.5492,18.5911,754400.0
2011-03-07 14:00:00,22.15,22.21,22.11,22.18,601200.0,18.5827,18.6331,18.5492,18.6079,601200.0
2011-03-07 14:30:00,22.18,22.27,22.18,22.26,556400.0,18.6079,18.6834,18.6079,18.675,556400.0
2011-03-07 15:00:00,22.26,22.3,22.22,22.26,1616400.0,18.675,18.7086,18.6415,18.675,1616400.0
2011-03-07 15:30:00,22.26,22.31,22.22,22.23,2260800.0,18.675,18.717,18.6415,18.6498,2260800.0
2011-03-08 09:30:00,22.29,22.38,22.21,22.27,1063600.0,18.7002,18.7757,18.6331,18.6834,1063600.0
2011-03-08 10:00:00,22.28,22.41,22.28,22.34,663200.0,18.6918,18.8009,18.6918,18.7421,663200.0
2011-03-08 10:30:00,22.35,22.41,22.28,22.31,410000.0,18.7505,18.8009,18.6918,18.717,410000.0
2011-03-08 11:00:00,22.31,22.33,22.29,22.31,961200.0,18.717,18.7337,18.7002,18.717,961200.0
2011-03-08 11:30:00,22.32,22.38,22.31,22.37,702400.0,18.7254,18.7757,18.717,18.7673,702400.0
2011-03-08 12:00:00,22.38,22.41,22.36,22.36,690400.0,18.7757,18.8009,18.7589,18.7589,690400.0
2011-03-08 12:30:00,22.36,22.38,22.35,22.38,468000.0,18.7589,18.7757,18.7505,18.7757,468000.0
2011-03-08 13:00:00,22.38,22.42,22.36,22.42,568800.0,18.7757,18.8092,18.7589,18.8092,568800.0
2011-03-08 13:30:00,22.42,22.42,22.38,22.39,252000.0,18.8092,18.8092,18.7757,18.7841,252000.0
2011-03-08 14:00:00,22.4,22.4,22.28,22.31,534400.0,18.7925,18.7925,18.6918,18.717,534400.0
2011-03-08 14:30:00,22.31,22.34,22.27,22.34,1166000.0,18.717,18.7421,18.6834,18.7421,1166000.0
2011-03-08 15:00:00,22.34,22.34,22.3,22.33,670400.0,18.7421,18.7421,18.7086,18.7337,670400.0
2011-03-08 15:30:00,22.33,22.33,22.29,22.3,954400.0,18.7337,18.7337,18.7002,18.7086,954400.0
2011-03-09 09:30:00,22.19,22.27,22.06,22.25,686400.0,18.6163,18.6834,18.5072,18.6666,686400.0
2011-03-09 10:00:00,22.25,22.42,22.21,22.39,642000.0,18.6666,18.8092,18.6331,18.7841,642000.0
2011-03-09 10:30:00,22.4,22.4,22.13,22.14,564000.0,18.7925,18.7925,18.566,18.5743,564000.0
2011-03-09 11:00:00,22.15,22.25,22.12,22.23,361600.0,18.5827,18.6666,18.5576,18.6498,361600.0
2011-03-09 11:30:00,22.23,22.29,22.17,22.25,603600.0,18.6498,18.7002,18.5995,18.6666,603600.0
2011-03-09 12:00:00,22.25,22.33,22.25,22.28,469600.0,18.6666,18.7337,18.6666,18.6918,469600.0
2011-03-09 12:30:00,22.28,22.34,22.28,22.3,276000.0,18.6918,18.7421,18.6918,18.7086,276000.0
2011-03-09 13:00:00,22.3,22.37,22.29,22.34,701200.0,18.7086,18.7673,18.7002,18.7421,701200.0
2011-03-09 13:30:00,22.35,22.35,22.23,22.25,632000.0,18.7505,18.7505,18.6498,18.6666,632000.0
2011-03-09 14:00:00,22.25,22.29,22.19,22.2,848800.0,18.6666,18.7002,18.6163,18.6247,848800.0
2011-03-09 14:30:00,22.2,22.31,22.18,22.3,1053600.0,18.6247,18.717,18.6079,18.7086,1053600.0
2011-03-09 15:00:00,22.3,22.33,22.24,22.25,1306400.0,18.7086,18.7337,18.6582,18.6666,1306400.0
2011-03-09 15:30:00,22.25,22.26,22.22,22.23,1258000.0,18.6666,18.675,18.6415,18.6498,1258000.0
2011-03-10 09:30:00,22.06,22.15,21.89,22.1,658800.0,18.5072,18.5827,18.3646,18.5408,658800.0
2011-03-10 10:00:00,22.1,22.11,21.99,22.06,720400.0,18.5408,18.5492,18.4485,18.5072,720400.0
2011-03-10 10:30:00,22.06,22.06,21.93,22.0,629200.0,18.5072,18.5072,18.3982,18.4569,629200.0
2011-03-10 11:00:00,22.01,22.08,22.0,22.06,544800.0,18.4653,18.524,18.4569,18.5072,544800.0
2011-03-10 11:30:00,22.05,22.21,22.05,22.2,665200.0,18.4988,18.6331,18.4988,18.6247,665200.0
2011-03-10 12:00:00,22.19,22.2,22.1,22.12,333600.0,18.6163,18.6247,18.5408,18.5576,333600.0
2011-03-10 12:30:00,22.12,22.19,22.1,22.19,335600.0,18.5576,18.6163,18.5408,18.6163,335600.0
2011-03-10 13:00:00,22.19,22.27,22.18,22.2,534800.0,18.6163,18.6834,18.6079,18.6247,534800.0
2011-03-10 13:30:00,22.2,22.2,22.05,22.08,484800.0,18.6247,18.6247,18.4988,18.524,484800.0
2011-03-10 14:00:00,22.08,22.16,22.08,22.11,458800.0,18.524,18.5911,18.524,18.5492,458800.0
2011-03-10 14:30:00,22.11,22.12,22.09,22.09,580800.0,18.5492,18.5576,18.5324,18.5324,580800.0
2011-03-10 15:00:00,22.1,22.1,22.02,22.03,866000.0,18.5408,18.5408,18.4737,18.4821,866000.0
2011-03-10 15:30:00,22.03,22.08,22.02,22.04,1460000.0,18.4821,18.524,18.4737,18.4904,1460000.0
2011-03-11 09:30:00,21.87,21.9,21.37,21.46,3190400.0,18.3478,18.373,17.9284,18.0039,3190400.0
2011-03-11 10:00:00,21.46,21.59,21.43,21.53,1151600.0,18.0039,18.1129,17.9787,18.0626,1151600.0
2011-03-11 10:30:00,21.54,21.65,21.53,21.64,1106400.0,18.071,18.1633,18.0626,18.1549,1106400.0
2011-03-11 11:00:00,21.64,21.64,21.44,21.45,1514400.0,18.1549,18.1549,17.9871,17.9955,1514400.0
2011-03-11 11:30:00,21.45,21.6,21.45,21.48,971600.0,17.9955,18.1213,17.9955,18.0206,971600.0
2011-03-11 12:00:00,21.48,21.54,21.43,21.54,712800.0,18.0206,18.071,17.9787,18.071,712800.0
2011-03-11 12:30:00,21.53,21.54,21.5,21.54,452400.0,18.0626,18.071,18.0374,18.071,452400.0
2011-03-11 13:00:00,21.54,21.56,21.47,21.52,666800.0,18.071,18.0878,18.0122,18.0542,666800.0
2011-03-11 13:30:00,21.52,21.63,21.52,21.61,455200.0,18.0542,18.1465,18.0542,18.1297,455200.0
2011-03-11 14:00:00,21.61,21.72,21.6,21.71,574800.0,18.1297,18.222,18.1213,18.2136,574800.0
2011-03-11 14:30:00,21.71,21.76,21.69,21.76,674800.0,18.2136,18.2555,18.1968,18.2555,674800.0
2011-03-11 15:00:00,21.76,21.81,21.75,21.81,806000.0,18.2555,18.2975,18.2472,18.2975,806000.0
2011-03-11 15:30:00,21.81,21.86,21.78,21.79,1735200.0,18.2975,18.3394,18.2723,18.2807,1735200.0
2011-03-14 09:30:00,21.72,21.72,21.55,21.55,864000.0,18.222,18.222,18.0794,18.0794,864000.0
2011-03-14 10:00:00,21.55,21.59,21.43,21.5,841200.0,18.0794,18.1129,17.9787,18.0374,841200.0
2011-03-14 10:30:00,21.5,21.52,21.42,21.46,708800.0,18.0374,18.0542,17.9703,18.0039,708800.0
2011-03-14 11:00:00,21.46,21.5,21.42,21.44,718400.0,18.0039,18.0374,17.9703,17.9871,718400.0
2011-03-14 11:30:00,21.44,21.47,21.42,21.45,359600.0,17.9871,18.0122,17.9703,17.9955,359600.0
2011-03-14 12:00:00,21.45,21.45,21.37,21.38,474400.0,17.9955,17.9955,17.9284,17.9367,474400.0
2011-03-14 12:30:00,21.38,21.42,21.34,21.42,634000.0,17.9367,17.9703,17.9032,17.9703,634000.0
2011-03-14 13:00:00,21.42,21.48,21.41,21.41,348800.0,17.9703,18.0206,17.9619,17.9619,348800.0
2011-03-14 13:30:00,21.41,21.46,21.41,21.43,488800.0,17.9619,18.0039,17.9619,17.9787,488800.0
2011-03-14 14:00:00,21.43,21.5,21.42,21.49,719600.0,17.9787,18.0374,17.9703,18.029,719600.0
2011-03-14 14:30:00,21.49,21.49,21.43,21.46,619600.0,18.029,18.029,17.9787,18.0039,619600.0
2011-03-14 15:00:00,21.46,21.53,21.45,21.51,1084800.0,18.0039,18.0626,17.9955,18.0458,1084800.0
2011-03-14 15:30:00,21.51,21.59,21.49,21.56,1646000.0,18.0458,18.1129,18.029,18.0878,1646000.0
2011-03-15 09:30:00,21.16,21.22,21.0,21.0,1150000.0,17.7522,17.8025,17.6179,17.6179,1150000.0
2011-03-15 10:00:00,21.0,21.12,21.0,21.11,659200.0,17.6179,17.7186,17.6179,17.7102,659200.0
2011-03-15 10:30:00,21.11,21.24,21.07,21.2,774800.0,17.7102,17.8193,17.6767,17.7857,774800.0
2011-03-15 11:00:00,21.2,21.2,21.14,21.16,272800.0,17.7857,17.7857,17.7354,17.7522,272800.0
2011-03-15 11:30:00,21.15,21.17,21.1,21.15,291200.0,17.7438,17.7606,17.7018,17.7438,291200.0
2011-03-15 12:00:00,21.15,21.22,21.13,21.21,311200.0,17.7438,17.8025,17.727,17.7941,311200.0
2011-03-15 12:30:00,21.22,21.22,21.16,21.19,392400.0,17.8025,17.8025,17.7522,17.7773,392400.0
2011-03-15 13:00:00,21.19,21.21,21.15,21.18,273600.0,17.7773,17.7941,17.7438,17.769,273600.0
2011-03-15 13:30:00,21.17,21.21,21.14,21.2,310800.0,17.7606,17.7941,17.7354,17.7857,310800.0
2011-03-15 14:00:00,21.2,21.31,21.18,21.3,532800.0,17.7857,17.878,17.769,17.8696,532800.0
2011-03-15 14:30:00,21.3,21.31,21.24,21.25,1015200.0,17.8696,17.878,17.8193,17.8277,1015200.0
2011-03-15 15:00:00,21.25,21.35,21.24,21.35,950400.0,17.8277,17.9116,17.8193,17.9116,950400.0
2011-03-15 15:30:00,21.35,21.46,21.32,21.33,1887600.0,17.9116,18.0039,17.8864,17.8948,1887600.0
2011-03-16 09:30:00,21.25,21.39,21.22,21.31,683200.0,17.8277,17.9451,17.8025,17.878,683200.0
2011-03-16 10:00:00,21.32,21.47,21.31,21.41,542000.0,17.8864,18.0122,17.878,17.9619,542000.0
2011-03-16 10:30:00,21.41,21.43,21.31,21.31,368000.0,17.9619,17.9787,17.878,17.878,368000.0
2011-03-16 11:00:00,21.31,21.34,21.13,21.28,791600.0,17.878,17.9032,17.727,17.8528,791600.0
2011-03-16 11:30:00,21.29,21.34,21.25,21.25,408800.0,17.8612,17.9032,17.8277,17.8277,408800.0
2011-03-16 12:00:00,21.25,21.3,21.16,21.28,555200.0,17.8277,17.8696,17.7522,17.8528,555200.0
2011-03-16 12:30:00,21.28,21.36,21.24,21.32,338800.0,17.8528,17.92,17.8193,17.8864,338800.0
2011-03-16 13:00:00,21.33,21.36,21.23,21.26,393200.0,17.8948,17.92,17.8109,17.8361,393200.0
2011-03-16 13:30:00,21.26,21.28,21.19,21.22,435200.0,17.8361,17.8528,17.7773,17.8025,435200.0
2011-03-16 14:00:00,21.22,21.22,21.01,21.12,642400.0,17.8025,17.8025,17.6263,17.7186,642400.0
2011-03-16 14:30:00,21.12,21.32,21.11,21.28,806000.0,17.7186,17.8864,17.7102,17.8528,806000.0
2011-03-16 15:00:00,21.28,21.33,21.22,21.25,976800.0,17.8528,17.8948,17.8025,17.8277,976800.0
2011-03-16 15:30:00,21.25,21.27,21.2,21.21,2020800.0,17.8277,17.8445,17.7857,17.7941,2020800.0
2011-03-17 09:30:00,21.39,21.4,21.19,21.28,991600.0,17.9451,17.9535,17.7773,17.8528,991600.0
2011-03-17 10:00:00,21.29,21.43,21.27,21.4,636400.0,17.8612,17.9787,17.8445,17.9535,636400.0
2011-03-17 10:30:00,21.41,21.41,21.28,21.32,338000.0,17.9619,17.9619,17.8528,17.8864,338000.0
2011-03-17 11:00:00,21.32,21.35,21.2,21.2,481600.0,17.8864,17.9116,17.7857,17.7857,481600.0
2011-03-17 11:30:00,21.2,21.28,21.18,21.25,465200.0,17.7857,17.8528,17.769,17.8277,465200.0
2011-03-17 12:00:00,21.26,21.4,21.26,21.39,567200.0,17.8361,17.9535,17.8361,17.9451,567200.0
2011-03-17 12:30:00,21.39,21.4,21.31,21.32,346000.0,17.9451,17.9535,17.878,17.8864,346000.0
2011-03-17 13:00:00,21.32,21.33,21.2,21.21,503600.0,17.8864,17.8948,17.7857,17.7941,503600.0
2011-03-17 13:30:00,21.2,21.27,21.17,21.17,364800.0,17.7857,17.8445,17.7606,17.7606,364800.0
2011-03-17 14:00:00,21.17,21.25,21.12,21.2,864800.0,17.7606,17.8277,17.7186,17.7857,864800.0
2011-03-17 14:30:00,21.2,21.29,21.2,21.27,540400.0,17.7857,17.8612,17.7857,17.8445,540400.0
2011-03-17 15:00:00,21.27,21.3,21.24,21.24,890800.0,17.8445,17.8696,17.8193,17.8193,890800.0
2011-03-17 15:30:00,21.24,21.4,21.22,21.34,2983200.0,17.8193,17.9535,17.8025,17.9032,2983200.0
2011-03-18 09:30:00,19.5,19.66,19.29,19.43,19766400.0,16.3595,16.4937,16.1833,16.3008,19766400.0
2011-03-18 10:00:00,19.43,19.49,19.33,19.38,8746400.0,16.3008,16.3511,16.2169,16.2588,8746400.0
2011-03-18 10:30:00,19.39,19.41,19.24,19.39,7261600.0,16.2672,16.284,16.1414,16.2672,7261600.0
2011-03-18 11:00:00,19.4,19.43,19.33,19.35,3448400.0,16.2756,16.3008,16.2169,16.2337,3448400.0
2011-03-18 11:30:00,19.35,19.36,19.25,19.34,2788400.0,16.2337,16.2421,16.1498,16.2253,2788400.0
2011-03-18 12:00:00,19.34,19.35,19.31,19.33,1896400.0,16.2253,16.2337,16.2001,16.2169,1896400.0
2011-03-18 12:30:00,19.33,19.42,19.33,19.38,3936400.0,16.2169,16.2924,16.2169,16.2588,3936400.0
2011-03-18 13:00:00,19.38,19.43,19.36,19.38,2451600.0,16.2588,16.3008,16.2421,16.2588,2451600.0
2011-03-18 13:30:00,19.38,19.39,19.34,19.37,3075600.0,16.2588,16.2672,16.2253,16.2505,3075600.0
2011-03-18 14:00:00,19.37,19.38,19.26,19.3,5009200.0,16.2505,16.2588,16.1582,16.1917,5009200.0
2011-03-18 14:30:00,19.31,19.33,19.25,19.28,4644400.0,16.2001,16.2169,16.1498,16.1749,4644400.0
2011-03-18 15:00:00,19.27,19.31,19.21,19.25,3571200.0,16.1666,16.2001,16.1162,16.1498,3571200.0
2011-03-18 15:30:00,19.25,19.42,19.25,19.38,6044800.0,16.1498,16.2924,16.1498,16.2588,6044800.0
2011-03-21 09:30:00,19.39,19.49,19.24,19.28,3037200.0,16.2672,16.3511,16.1414,16.1749,3037200.0
2011-03-21 10:00:00,19.28,19.36,19.25,19.33,2044800.0,16.1749,16.2421,16.1498,16.2169,2044800.0
2011-03-21 10:30:00,19.33,19.34,19.28,19.29,1089200.0,16.2169,16.2253,16.1749,16.1833,1089200.0
2011-03-21 11:00:00,19.29,19.32,19.22,19.22,1478800.0,16.1833,16.2085,16.1246,16.1246,1478800.0
2011-03-21 11:30:00,19.22,19.28,19.22,19.25,1252800.0,16.1246,16.1749,16.1246,16.1498,1252800.0
2011-03-21 12:00:00,19.25,19.3,19.25,19.3,1075600.0,16.1498,16.1917,16.1498,16.1917,1075600.0
2011-03-21 12:30:00,19.3,19.31,19.26,19.27,713600.0,16.1917,16.2001,16.1582,16.1666,713600.0
2011-03-21 13:00:00,19.27,19.27,19.23,19.25,1241200.0,16.1666,16.1666,16.133,16.1498,1241200.0
2011-03-21 13:30:00,19.24,19.27,19.24,19.27,780800.0,16.1414,16.1666,16.1414,16.1666,780800.0
2011-03-21 14:00:00,19.27,19.27,19.24,19.24,998400.0,16.1666,16.1666,16.1414,16.1414,998400.0
2011-03-21 14:30:00,19.24,19.25,19.24,19.24,1534400.0,16.1414,16.1498,16.1414,16.1414,1534400.0
2011-03-21 15:00:00,19.24,19.24,19.16,19.2,2930000.0,16.1414,16.1414,16.0743,16.1078,2930000.0
2011-03-21 15:30:00,19.2,19.23,19.17,19.21,3847600.0,16.1078,16.133,16.0827,16.1162,3847600.0
2011-03-22 09:30:00,19.16,19.25,18.89,18.89,5107200.0,16.0743,16.1498,15.8478,15.8478,5107200.0
2011-03-22 10:00:00,18.89,19.03,18.89,18.98,3314000.0,15.8478,15.9652,15.8478,15.9233,3314000.0
2011-03-22 10:30:00,18.98,19.01,18.92,18.93,3440800.0,15.9233,15.9484,15.8729,15.8813,3440800.0
2011-03-22 11:00:00,18.93,18.94,17.36,18.9,4720800.0,15.8813,15.8897,14.5642,15.8561,4720800.0
2011-03-22 11:30:00,18.9,18.92,18.84,18.84,1835600.0,15.8561,15.8729,15.8058,15.8058,1835600.0
2011-03-22 12:00:00,18.84,18.91,18.81,18.91,1442400.0,15.8058,15.8645,15.7806,15.8645,1442400.0
2011-03-22 12:30:00,18.91,18.97,18.9,18.91,2916800.0,15.8645,15.9149,15.8561,15.8645,2916800.0
2011-03-22 13:00:00,18.91,18.97,18.89,18.96,1357200.0,15.8645,15.9149,15.8478,15.9065,1357200.0
2011-03-22 13:30:00,18.95,18.98,18.93,18.95,1060000.0,15.8981,15.9233,15.8813,15.8981,1060000.0
2011-03-22 14:00:00,18.95,18.95,18.88,18.91,1398400.0,15.8981,15.8981,15.8394,15.8645,1398400.0
2011-03-22 14:30:00,18.91,18.93,18.9,18.92,1323200.0,15.8645,15.8813,15.8561,15.8729,1323200.0
2011-03-22 15:00:00,18.93,18.93,18.88,18.89,1958800.0,15.8813,15.8813,15.8394,15.8478,1958800.0
2011-03-22 15:30:00,18.89,18.9,18.85,18.87,4420800.0,15.8478,15.8561,15.8142,15.831,4420800.0
2011-03-23 09:30:00,18.8,18.97,18.76,18.9,2508000.0,15.7723,15.9149,15.7387,15.8561,2508000.0
2011-03-23 10:00:00,18.9,18.97,18.83,18.9,1558000.0,15.8561,15.9149,15.7974,15.8561,1558000.0
2011-03-23 10:30:00,18.9,18.93,18.87,18.92,1187600.0,15.8561,15.8813,15.831,15.8729,1187600.0
2011-03-23 11:00:00,18.92,19.06,18.8,19.04,13818400.0,15.8729,15.9904,15.7723,15.9736,13818400.0
2011-03-23 11:30:00,19.04,19.09,18.8,19.03,11100000.0,15.9736,16.0155,15.7723,15.9652,11100000.0
2011-03-23 12:00:00,19.02,19.16,19.02,19.15,1384800.0,15.9568,16.0743,15.9568,16.0659,1384800.0
2011-03-23 12:30:00,19.16,19.16,19.07,19.1,1683600.0,16.0743,16.0743,15.9988,16.0239,1683600.0
2011-03-23 13:00:00,19.1,19.16,19.08,19.16,888000.0,16.0239,16.0743,16.0072,16.0743,888000.0
2011-03-23 13:30:00,19.15,19.34,19.15,19.3,2306400.0,16.0659,16.2253,16.0659,16.1917,2306400.0
2011-03-23 14:00:00,19.3,19.33,19.23,19.32,2088400.0,16.1917,16.2169,16.133,16.2085,2088400.0
2011-03-23 14:30:00,19.32,19.37,19.31,19.33,2554400.0,16.2085,16.2505,16.2001,16.2169,2554400.0
2011-03-23 15:00:00,19.33,19.43,19.32,19.39,2350400.0,16.2169,16.3008,16.2085,16.2672,2350400.0
2011-03-23 15:30:00,19.39,19.39,19.3,19.31,4193600.0,16.2672,16.2672,16.1917,16.2001,4193600.0
2011-03-24 09:30:00,19.37,19.46,19.13,19.19,2222400.0,16.2505,16.326,16.0491,16.0994,2222400.0
2011-03-24 10:00:00,19.19,19.3,19.14,19.16,1052400.0,16.0994,16.1917,16.0575,16.0743,1052400.0
2011-03-24 10:30:00,19.16,19.22,19.1,19.22,1656400.0,16.0743,16.1246,16.0239,16.1246,1656400.0
2011-03-24 11:00:00,19.22,19.33,19.21,19.31,1011600.0,16.1246,16.2169,16.1162,16.2001,1011600.0
2011-03-24 11:30:00,19.31,19.35,19.3,19.31,680400.0,16.2001,16.2337,16.1917,16.2001,680400.0
2011-03-24 12:00:00,19.31,19.31,19.25,19.25,863600.0,16.2001,16.2001,16.1498,16.1498,863600.0
2011-03-24 12:30:00,19.25,19.26,19.22,19.24,733600.0,16.1498,16.1582,16.1246,16.1414,733600.0
2011-03-24 13:00:00,19.24,19.28,19.22,19.23,876800.0,16.1414,16.1749,16.1246,16.133,876800.0
2011-03-24 13:30:00,19.23,19.24,19.17,19.18,571200.0,16.133,16.1414,16.0827,16.0911,571200.0
2011-03-24 14:00:00,19.18,19.2,19.14,19.19,1656000.0,16.0911,16.1078,16.0575,16.0994,1656000.0
2011-03-24 14:30:00,19.19,19.29,19.19,19.24,1516800.0,16.0994,16.1833,16.0994,16.1414,1516800.0
2011-03-24 15:00:00,19.24,19.3,19.23,19.27,850400.0,16.1414,16.1917,16.133,16.1666,850400.0
2011-03-24 15:30:00,19.27,19.27,19.17,19.18,2757600.0,16.1666,16.1666,16.0827,16.0911,2757600.0
2011-03-25 09:30:00,19.21,19.4,19.19,19.35,1638000.0,16.1162,16.2756,16.0994,16.2337,1638000.0
2011-03-25 10:00:00,19.35,19.36,19.25,19.3,1596400.0,16.2337,16.2421,16.1498,16.1917,1596400.0
2011-03-25 10:30:00,19.3,19.34,19.26,19.3,2072000.0,16.1917,16.2253,16.1582,16.1917,2072000.0
2011-03-25 11:00:00,19.3,19.32,19.29,19.31,1462400.0,16.1917,16.2085,16.1833,16.2001,1462400.0
2011-03-25 11:30:00,19.3,19.31,19.28,19.31,1264800.0,16.1917,16.2001,16.1749,16.2001,1264800.0
2011-03-25 12:00:00,19.31,19.32,19.29,19.32,804800.0,16.2001,16.2085,16.1833,16.2085,804800.0
2011-03-25 12:30:00,19.32,19.32,19.29,19.29,449200.0,16.2085,16.2085,16.1833,16.1833,449200.0
2011-03-25 13:00:00,19.3,19.3,19.25,19.28,686000.0,16.1917,16.1917,16.1498,16.1749,686000.0
2011-03-25 13:30:00,19.28,19.3,19.25,19.26,698000.0,16.1749,16.1917,16.1498,16.1582,698000.0
2011-03-25 14:00:00,19.26,19.27,19.24,19.25,1782000.0,16.1582,16.1666,16.1414,16.1498,1782000.0
2011-03-25 14:30:00,19.25,19.25,19.21,19.21,1501600.0,16.1498,16.1498,16.1162,16.1162,1501600.0
2011-03-25 15:00:00,19.21,19.24,19.19,19.2,1580400.0,16.1162,16.1414,16.0994,16.1078,1580400.0
2011-03-25 15:30:00,19.2,19.22,19.16,19.17,2084400.0,16.1078,16.1246,16.0743,16.0827,2084400.0
2011-03-28 09:30:00,19.17,19.25,19.16,19.18,1092000.0,16.0827,16.1498,16.0743,16.0911,1092000.0
2011-03-28 10:00:00,19.18,19.18,19.06,19.06,1273200.0,16.0911,16.0911,15.9904,15.9904,1273200.0
2011-03-28 10:30:00,19.06,19.06,19.0,19.01,1606800.0,15.9904,15.9904,15.94,15.9484,1606800.0
2011-03-28 11:00:00,19.01,19.09,18.98,19.08,1001600.0,15.9484,16.0155,15.9233,16.0072,1001600.0
2011-03-28 11:30:00,19.08,19.08,19.04,19.06,813200.0,16.0072,16.0072,15.9736,15.9904,813200.0
2011-03-28 12:00:00,19.06,19.08,19.04,19.04,811600.0,15.9904,16.0072,15.9736,15.9736,811600.0
2011-03-28 12:30:00,19.04,19.07,19.03,19.03,700800.0,15.9736,15.9988,15.9652,15.9652,700800.0
2011-03-28 13:00:00,19.03,19.05,19.01,19.02,786800.0,15.9652,15.982,15.9484,15.9568,786800.0
2011-03-28 13:30:00,19.02,19.02,19.0,19.01,808800.0,15.9568,15.9568,15.94,15.9484,808800.0
2011-03-28 14:00:00,19.01,19.03,19.0,19.02,633600.0,15.9484,15.9652,15.94,15.9568,633600.0
2011-03-28 14:30:00,19.02,19.06,19.0,19.02,746000.0,15.9568,15.9904,15.94,15.9568,746000.0
2011-03-28 15:00:00,19.02,19.03,18.99,18.99,1058000.0,15.9568,15.9652,15.9317,15.9317,1058000.0
2011-03-28 15:30:00,18.99,19.0,18.95,18.97,2524000.0,15.9317,15.94,15.8981,15.9149,2524000.0
2011-03-29 09:30:00,19.03,19.05,18.92,18.92,1226400.0,15.9652,15.982,15.8729,15.8729,1226400.0
2011-03-29 10:00:00,18.92,19.06,18.91,19.0,1827600.0,15.8729,15.9904,15.8645,15.94,1827600.0
2011-03-29 10:30:00,18.99,19.06,18.99,19.03,636000.0,15.9317,15.9904,15.9317,15.9652,636000.0
2011-03-29 11:00:00,19.04,19.07,19.02,19.05,868000.0,15.9736,15.9988,15.9568,15.982,868000.0
2011-03-29 11:30:00,19.05,19.07,19.0,19.03,1565200.0,15.982,15.9988,15.94,15.9652,1565200.0
2011-03-29 12:00:00,19.02,19.04,19.0,19.0,521600.0,15.9568,15.9736,15.94,15.94,521600.0
2011-03-29 12:30:00,19.01,19.03,19.0,19.0,999200.0,15.9484,15.9652,15.94,15.94,999200.0
2011-03-29 13:00:00,19.0,19.01,18.99,19.01,1026000.0,15.94,15.9484,15.9317,15.9484,1026000.0
2011-03-29 13:30:00,19.01,19.01,18.99,18.99,668000.0,15.9484,15.9484,15.9317,15.9317,668000.0
2011-03-29 14:00:00,18.99,19.06,18.99,19.04,1188400.0,15.9317,15.9904,15.9317,15.9736,1188400.0
2011-03-29 14:30:00,19.04,19.11,19.03,19.1,1010400.0,15.9736,16.0323,15.9652,16.0239,1010400.0
2011-03-29 15:00:00,19.11,19.17,19.11,19.12,1425600.0,16.0323,16.0827,16.0323,16.0407,1425600.0
2011-03-29 15:30:00,19.12,19.13,19.08,19.09,1706800.0,16.0407,16.0491,16.0072,16.0155,1706800.0
2011-03-30 09:30:00,19.12,19.17,19.06,19.09,801200.0,16.0407,16.0827,15.9904,16.0155,801200.0
2011-03-30 10:00:00,19.1,19.17,19.07,19.16,860000.0,16.0239,16.0827,15.9988,16.0743,860000.0
2011-03-30 10:30:00,19.15,19.25,19.15,19.24,584400.0,16.0659,16.1498,16.0659,16.1414,584400.0
2011-03-30 11:00:00,19.24,19.25,19.18,19.2,439600.0,16.1414,16.1498,16.0911,16.1078,439600.0
2011-03-30 11:30:00,19.2,19.21,19.17,19.17,375200.0,16.1078,16.1162,16.0827,16.0827,375200.0
2011-03-30 12:00:00,19.17,19.19,19.13,19.17,487200.0,16.0827,16.0994,16.0491,16.0827,487200.0
2011-03-30 12:30:00,19.17,19.21,19.16,19.2,340000.0,16.0827,16.1162,16.0743,16.1078,340000.0
2011-03-30 13:00:00,19.2,19.21,19.19,19.2,403600.0,16.1078,16.1162,16.0994,16.1078,403600.0
2011-03-30 13:30:00,19.2,19.22,19.18,19.21,363200.0,16.1078,16.1246,16.0911,16.1162,363200.0
2011-03-30 14:00:00,19.21,19.22,19.18,19.18,771600.0,16.1162,16.1246,16.0911,16.0911,771600.0
2011-03-30 14:30:00,19.18,19.19,19.17,19.18,688800.0,16.0911,16.0994,16.0827,16.0911,688800.0
2011-03-30 15:00:00,19.18,19.19,19.17,19.18,731600.0,16.0911,16.0994,16.0827,16.0911,731600.0
2011-03-30 15:30:00,19.18,19.25,19.18,19.19,2295600.0,16.0911,16.1498,16.0911,16.0994,2295600.0
2011-03-31 09:30:00,19.12,19.15,19.0,19.06,1089600.0,16.0407,16.0659,15.94,15.9904,1089600.0
2011-03-31 10:00:00,19.07,19.11,19.06,19.08,595200.0,15.9988,16.0323,15.9904,16.0072,595200.0
2011-03-31 10:30:00,19.08,19.1,19.08,19.08,452800.0,16.0072,16.0239,16.0072,16.0072,452800.0
2011-03-31 11:00:00,19.08,19.1,19.04,19.07,761600.0,16.0072,16.0239,15.9736,15.9988,761600.0
2011-03-31 11:30:00,19.07,19.09,19.05,19.06,607600.0,15.9988,16.0155,15.982,15.9904,607600.0
2011-03-31 12:00:00,19.06,19.08,19.03,19.04,395600.0,15.9904,16.0072,15.9652,15.9736,395600.0
2011-03-31 12:30:00,19.04,19.06,19.02,19.03,418400.0,15.9736,15.9904,15.9568,15.9652,418400.0
2011-03-31 13:00:00,19.03,19.06,19.03,19.05,278000.0,15.9652,15.9904,15.9652,15.982,278000.0
2011-03-31 13:30:00,19.05,19.07,19.05,19.05,236400.0,15.982,15.9988,15.982,15.982,236400.0
2011-03-31 14:00:00,19.05,19.09,19.05,19.06,431200.0,15.982,16.0155,15.982,15.9904,431200.0
2011-03-31 14:30:00,19.06,19.11,19.05,19.11,478000.0,15.9904,16.0323,15.982,16.0323,478000.0
2011-03-31 15:00:00,19.11,19.11,19.05,19.06,866400.0,16.0323,16.0323,15.982,15.9904,866400.0
2011-03-31 15:30:00,19.06,19.06,18.91,18.92,4236000.0,15.9904,15.9904,15.8645,15.8729,4236000.0
2011-04-01 09:30:00,18.99,19.03,18.96,18.99,1943600.0,15.9317,15.9652,15.9065,15.9317,1943600.0
2011-04-01 10:00:00,18.99,19.08,18.99,19.08,1288800.0,15.9317,16.0072,15.9317,16.0072,1288800.0
2011-04-01 10:30:00,19.08,19.11,19.08,19.11,829200.0,16.0072,16.0323,16.0072,16.0323,829200.0
2011-04-01 11:00:00,19.11,19.13,19.11,19.13,950800.0,16.0323,16.0491,16.0323,16.0491,950800.0
2011-04-01 11:30:00,19.13,19.17,19.12,19.14,1070000.0,16.0491,16.0827,16.0407,16.0575,1070000.0
2011-04-01 12:00:00,19.14,19.16,19.13,19.15,659200.0,16.0575,16.0743,16.0491,16.0659,659200.0
2011-04-01 12:30:00,19.15,19.22,19.15,19.19,864000.0,16.0659,16.1246,16.0659,16.0994,864000.0
2011-04-01 13:00:00,19.19,19.2,19.18,19.19,464400.0,16.0994,16.1078,16.0911,16.0994,464400.0
2011-04-01 13:30:00,19.19,19.22,19.19,19.22,283600.0,16.0994,16.1246,16.0994,16.1246,283600.0
2011-04-01 14:00:00,19.22,19.23,19.19,19.2,388800.0,16.1246,16.133,16.0994,16.1078,388800.0
2011-04-01 14:30:00,19.19,19.2,19.15,19.15,905600.0,16.0994,16.1078,16.0659,16.0659,905600.0
2011-04-01 15:00:00,19.15,19.15,19.06,19.11,1012000.0,16.0659,16.0659,15.9904,16.0323,1012000.0
2011-04-01 15:30:00,19.11,19.15,19.1,19.14,1235200.0,16.0323,16.0659,16.0239,16.0575,1235200.0
2011-04-04 09:30:00,19.2,19.27,19.09,19.18,951200.0,16.1078,16.1666,16.0155,16.0911,951200.0
2011-04-04 10:00:00,19.17,19.22,19.13,19.19,534800.0,16.0827,16.1246,16.0491,16.0994,534800.0
2011-04-04 10:30:00,19.19,19.24,19.19,19.2,756800.0,16.0994,16.1414,16.0994,16.1078,756800.0
2011-04-04 11:00:00,19.2,19.26,19.2,19.26,356000.0,16.1078,16.1582,16.1078,16.1582,356000.0
2011-04-04 11:30:00,19.26,19.27,19.24,19.25,350400.0,16.1582,16.1666,16.1414,16.1498,350400.0
2011-04-04 12:00:00,19.25,19.3,19.25,19.29,625600.0,16.1498,16.1917,16.1498,16.1833,625600.0
2011-04-04 12:30:00,19.29,19.36,19.29,19.36,701200.0,16.1833,16.2421,16.1833,16.2421,701200.0
2011-04-04 13:00:00,19.36,19.36,19.31,19.33,490800.0,16.2421,16.2421,16.2001,16.2169,490800.0
2011-04-04 13:30:00,19.33,19.35,19.31,19.31,564400.0,16.2169,16.2337,16.2001,16.2001,564400.0
2011-04-04 14:00:00,19.31,19.35,19.31,19.33,628400.0,16.2001,16.2337,16.2001,16.2169,628400.0
2011-04-04 14:30:00,19.33,19.36,19.33,19.35,659200.0,16.2169,16.2421,16.2169,16.2337,659200.0
2011-04-04 15:00:00,19.35,19.37,19.31,19.36,715600.0,16.2337,16.2505,16.2001,16.2421,715600.0
2011-04-04 15:30:00,19.36,19.39,19.35,19.36,1958800.0,16.2421,16.2672,16.2337,16.2421,1958800.0
2011-04-05 09:30:00,19.3,19.36,19.21,19.25,1001200.0,16.1917,16.2421,16.1162,16.1498,1001200.0
2011-04-05 10:00:00,19.25,19.36,19.23,19.36,684800.0,16.1498,16.2421,16.133,16.2421,684800.0
2011-04-05 10:30:00,19.36,19.5,19.36,19.48,1174800.0,16.2421,16.3595,16.2421,16.3427,1174800.0
2011-04-05 11:00:00,19.48,19.49,19.41,19.41,726000.0,16.3427,16.3511,16.284,16.284,726000.0
2011-04-05 11:30:00,19.41,19.45,19.36,19.44,460800.0,16.284,16.3176,16.2421,16.3092,460800.0
2011-04-05 12:00:00,19.44,19.44,19.39,19.43,386800.0,16.3092,16.3092,16.2672,16.3008,386800.0
2011-04-05 12:30:00,19.43,19.47,19.42,19.45,432800.0,16.3008,16.3343,16.2924,16.3176,432800.0
2011-04-05 13:00:00,19.45,19.49,19.45,19.45,507200.0,16.3176,16.3511,16.3176,16.3176,507200.0
2011-04-05 13:30:00,19.45,19.46,19.41,19.41,437600.0,16.3176,16.326,16.284,16.284,437600.0
2011-04-05 14:00:00,19.41,19.43,19.37,19.38,571200.0,16.284,16.3008,16.2505,16.2588,571200.0
2011-04-05 14:30:00,19.38,19.39,19.34,19.39,866400.0,16.2588,16.2672,16.2253,16.2672,866400.0
2011-04-05 15:00:00,19.39,19.42,19.37,19.42,986800.0,16.2672,16.2924,16.2505,16.2924,986800.0
2011-04-05 15:30:00,19.42,19.5,19.41,19.49,3139600.0,16.2924,16.3595,16.284,16.3511,3139600.0
2011-04-06 09:30:00,19.66,19.75,19.58,19.63,2360000.0,16.4937,16.5693,16.4266,16.4686,2360000.0
2011-04-06 10:00:00,19.63,19.65,19.56,19.6,1201600.0,16.4686,16.4854,16.4099,16.4434,1201600.0
2011-04-06 10:30:00,19.6,19.69,19.6,19.68,1079200.0,16.4434,16.5189,16.4434,16.5105,1079200.0
2011-04-06 11:00:00,19.68,19.69,19.61,19.63,1015200.0,16.5105,16.5189,16.4518,16.4686,1015200.0
2011-04-06 11:30:00,19.63,19.64,19.58,19.61,896800.0,16.4686,16.477,16.4266,16.4518,896800.0
2011-04-06 12:00:00,19.6,19.67,19.6,19.66,686000.0,16.4434,16.5021,16.4434,16.4937,686000.0
2011-04-06 12:30:00,19.67,19.67,19.64,19.66,544000.0,16.5021,16.5021,16.477,16.4937,544000.0
2011-04-06 13:00:00,19.66,19.7,19.65,19.7,663600.0,16.4937,16.5273,16.4854,16.5273,663600.0
2011-04-06 13:30:00,19.7,19.72,19.67,19.71,711200.0,16.5273,16.5441,16.5021,16.5357,711200.0
2011-04-06 14:00:00,19.71,19.73,19.67,19.67,681200.0,16.5357,16.5525,16.5021,16.5021,681200.0
2011-04-06 14:30:00,19.67,19.69,19.67,19.68,679200.0,16.5021,16.5189,16.5021,16.5105,679200.0
2011-04-06 15:00:00,19.68,19.7,19.67,19.68,1091600.0,16.5105,16.5273,16.5021,16.5105,1091600.0
2011-04-06 15:30:00,19.68,19.69,19.64,19.66,2695200.0,16.5105,16.5189,16.477,16.4937,2695200.0
2011-04-07 09:30:00,19.66,19.66,19.43,19.46,2009200.0,16.4937,16.4937,16.3008,16.326,2009200.0
2011-04-07 10:00:00,19.46,19.48,19.41,19.43,1456400.0,16.326,16.3427,16.284,16.3008,1456400.0
2011-04-07 10:30:00,19.44,19.46,19.25,19.4,1810400.0,16.3092,16.326,16.1498,16.2756,1810400.0
2011-04-07 11:00:00,19.4,19.47,19.39,19.46,713600.0,16.2756,16.3343,16.2672,16.326,713600.0
2011-04-07 11:30:00,19.46,19.48,19.38,19.47,796400.0,16.326,16.3427,16.2588,16.3343,796400.0
2011-04-07 12:00:00,19.47,19.5,19.46,19.49,1002800.0,16.3343,16.3595,16.326,16.3511,1002800.0
2011-04-07 12:30:00,19.5,19.61,19.49,19.61,793600.0,16.3595,16.4518,16.3511,16.4518,793600.0
2011-04-07 13:00:00,19.61,19.62,19.51,19.53,556000.0,16.4518,16.4602,16.3679,16.3847,556000.0
2011-04-07 13:30:00,19.53,19.53,19.47,19.51,756400.0,16.3847,16.3847,16.3343,16.3679,756400.0
2011-04-07 14:00:00,19.51,19.56,19.5,19.52,844000.0,16.3679,16.4099,16.3595,16.3763,844000.0
2011-04-07 14:30:00,19.51,19.56,19.51,19.56,617200.0,16.3679,16.4099,16.3679,16.4099,617200.0
2011-04-07 15:00:00,19.56,19.57,19.53,19.54,714000.0,16.4099,16.4182,16.3847,16.3931,714000.0
2011-04-07 15:30:00,19.54,19.56,19.5,19.52,1938400.0,16.3931,16.4099,16.3595,16.3763,1938400.0
2011-04-08 09:30:00,19.67,19.75,19.53,19.55,1188800.0,16.5021,16.5693,16.3847,16.4015,1188800.0
2011-04-08 10:00:00,19.55,19.63,19.53,19.6,837600.0,16.4015,16.4686,16.3847,16.4434,837600.0
2011-04-08 10:30:00,19.6,19.62,19.54,19.54,740400.0,16.4434,16.4602,16.3931,16.3931,740400.0
2011-04-08 11:00:00,19.54,19.54,19.47,19.5,579600.0,16.3931,16.3931,16.3343,16.3595,579600.0
2011-04-08 11:30:00,19.49,19.53,19.48,19.5,384400.0,16.3511,16.3847,16.3427,16.3595,384400.0
2011-04-08 12:00:00,19.49,19.52,19.46,19.46,405600.0,16.3511,16.3763,16.326,16.326,405600.0
2011-04-08 12:30:00,19.46,19.47,19.42,19.44,608000.0,16.326,16.3343,16.2924,16.3092,608000.0
2011-04-08 13:00:00,19.44,19.46,19.43,19.44,374400.0,16.3092,16.326,16.3008,16.3092,374400.0
2011-04-08 13:30:00,19.44,19.46,19.42,19.45,505200.0,16.3092,16.326,16.2924,16.3176,505200.0
2011-04-08 14:00:00,19.46,19.46,19.37,19.37,565200.0,16.326,16.326,16.2505,16.2505,565200.0
2011-04-08 14:30:00,19.37,19.38,19.28,19.28,820800.0,16.2505,16.2588,16.1749,16.1749,820800.0
2011-04-08 15:00:00,19.28,19.34,19.27,19.28,1040800.0,16.1749,16.2253,16.1666,16.1749,1040800.0
2011-04-08 15:30:00,19.28,19.36,19.28,19.34,1747600.0,16.1749,16.2421,16.1749,16.2253,1747600.0
2011-04-11 09:30:00,19.32,19.43,19.31,19.36,981600.0,16.2085,16.3008,16.2001,16.2421,981600.0
2011-04-11 10:00:00,19.36,19.42,19.36,19.41,445200.0,16.2421,16.2924,16.2421,16.284,445200.0
2011-04-11 10:30:00,19.4,19.52,19.39,19.5,351600.0,16.2756,16.3763,16.2672,16.3595,351600.0
2011-04-11 11:00:00,19.5,19.5,19.47,19.49,342800.0,16.3595,16.3595,16.3343,16.3511,342800.0
2011-04-11 11:30:00,19.49,19.5,19.41,19.41,351600.0,16.3511,16.3595,16.284,16.284,351600.0
2011-04-11 12:00:00,19.41,19.47,19.4,19.46,344000.0,16.284,16.3343,16.2756,16.326,344000.0
2011-04-11 12:30:00,19.46,19.46,19.41,19.43,308400.0,16.326,16.326,16.284,16.3008,308400.0
2011-04-11 13:00:00,19.43,19.46,19.42,19.46,287600.0,16.3008,16.326,16.2924,16.326,287600.0
2011-04-11 13:30:00,19.46,19.49,19.44,19.48,493200.0,16.326,16.3511,16.3092,16.3427,493200.0
2011-04-11 14:00:00,19.47,19.5,19.46,19.49,502800.0,16.3343,16.3595,16.326,16.3511,502800.0
2011-04-11 14:30:00,19.49,19.5,19.46,19.47,407600.0,16.3511,16.3595,16.326,16.3343,407600.0
2011-04-11 15:00:00,19.47,19.48,19.42,19.47,910000.0,16.3343,16.3427,16.2924,16.3343,910000.0
2011-04-11 15:30:00,19.47,19.54,19.47,19.53,1947600.0,16.3343,16.3931,16.3343,16.3847,1947600.0
2011-04-12 09:30:00,19.38,19.59,19.34,19.54,826000.0,16.2588,16.435,16.2253,16.3931,826000.0
2011-04-12 10:00:00,19.54,19.56,19.42,19.55,600800.0,16.3931,16.4099,16.2924,16.4015,600800.0
2011-04-12 10:30:00,19.55,19.55,19.46,19.48,431600.0,16.4015,16.4015,16.326,16.3427,431600.0
2011-04-12 11:00:00,19.48,19.5,19.41,19.46,477200.0,16.3427,16.3595,16.284,16.326,477200.0
2011-04-12 11:30:00,19.46,19.5,19.45,19.46,433200.0,16.326,16.3595,16.3176,16.326,433200.0
2011-04-12 12:00:00,19.46,19.49,19.46,19.46,300800.0,16.326,16.3511,16.326,16.326,300800.0
2011-04-12 12:30:00,19.46,19.5,19.45,19.48,289200.0,16.326,16.3595,16.3176,16.3427,289200.0
2011-04-12 13:00:00,19.48,19.49,19.45,19.48,408800.0,16.3427,16.3511,16.3176,16.3427,408800.0
2011-04-12 13:30:00,19.49,19.51,19.46,19.49,477200.0,16.3511,16.3679,16.326,16.3511,477200.0
2011-04-12 14:00:00,19.49,19.53,19.49,19.51,482400.0,16.3511,16.3847,16.3511,16.3679,482400.0
2011-04-12 14:30:00,19.51,19.52,19.48,19.5,496400.0,16.3679,16.3763,16.3427,16.3595,496400.0
2011-04-12 15:00:00,19.5,19.52,19.46,19.47,576000.0,16.3595,16.3763,16.326,16.3343,576000.0
2011-04-12 15:30:00,19.47,19.58,19.47,19.55,2581200.0,16.3343,16.4266,16.3343,16.4015,2581200.0
2011-04-13 09:30:00,19.55,19.66,19.54,19.57,821600.0,16.4015,16.4937,16.3931,16.4182,821600.0
2011-04-13 10:00:00,19.57,19.74,19.56,19.72,819600.0,16.4182,16.5609,16.4099,16.5441,819600.0
2011-04-13 10:30:00,19.72,19.77,19.72,19.72,910400.0,16.5441,16.586,16.5441,16.5441,910400.0
2011-04-13 11:00:00,19.72,19.73,19.66,19.69,468800.0,16.5441,16.5525,16.4937,16.5189,468800.0
2011-04-13 11:30:00,19.69,19.72,19.64,19.65,350400.0,16.5189,16.5441,16.477,16.4854,350400.0
2011-04-13 12:00:00,19.65,19.7,19.65,19.68,482400.0,16.4854,16.5273,16.4854,16.5105,482400.0
2011-04-13 12:30:00,19.68,19.68,19.63,19.66,501600.0,16.5105,16.5105,16.4686,16.4937,501600.0
2011-04-13 13:00:00,19.66,19.7,19.65,19.66,485200.0,16.4937,16.5273,16.4854,16.4937,485200.0
2011-04-13 13:30:00,19.66,19.68,19.63,19.65,334000.0,16.4937,16.5105,16.4686,16.4854,334000.0
2011-04-13 14:00:00,19.65,19.75,19.65,19.74,573600.0,16.4854,16.5693,16.4854,16.5609,573600.0
2011-04-13 14:30:00,19.74,19.75,19.72,19.75,588400.0,16.5609,16.5693,16.5441,16.5693,588400.0
2011-04-13 15:00:00,19.75,19.81,19.75,19.8,1263200.0,16.5693,16.6196,16.5693,16.6112,1263200.0
2011-04-13 15:30:00,19.8,19.88,19.79,19.86,3113600.0,16.6112,16.6783,16.6028,16.6615,3113600.0
2011-04-14 09:30:00,19.72,19.85,19.66,19.78,1252800.0,16.5441,16.6531,16.4937,16.5944,1252800.0
2011-04-14 10:00:00,19.78,19.9,19.72,19.88,741600.0,16.5944,16.6951,16.5441,16.6783,741600.0
2011-04-14 10:30:00,19.89,19.89,19.78,19.79,539200.0,16.6867,16.6867,16.5944,16.6028,539200.0
2011-04-14 11:00:00,19.78,19.83,19.76,19.77,464000.0,16.5944,16.6364,16.5776,16.586,464000.0
2011-04-14 11:30:00,19.76,19.8,19.76,19.79,649200.0,16.5776,16.6112,16.5776,16.6028,649200.0
2011-04-14 12:00:00,19.79,19.83,19.78,19.81,439200.0,16.6028,16.6364,16.5944,16.6196,439200.0
2011-04-14 12:30:00,19.81,19.83,19.78,19.79,358800.0,16.6196,16.6364,16.5944,16.6028,358800.0
2011-04-14 13:00:00,19.79,19.84,19.79,19.84,723200.0,16.6028,16.6448,16.6028,16.6448,723200.0
2011-04-14 13:30:00,19.84,19.9,19.83,19.89,973200.0,16.6448,16.6951,16.6364,16.6867,973200.0
2011-04-14 14:00:00,19.89,19.96,19.89,19.93,1198800.0,16.6867,16.7454,16.6867,16.7203,1198800.0
2011-04-14 14:30:00,19.93,19.97,19.91,19.97,946400.0,16.7203,16.7538,16.7035,16.7538,946400.0
2011-04-14 15:00:00,19.97,20.07,19.97,20.05,2238000.0,16.7538,16.8377,16.7538,16.8209,2238000.0
2011-04-14 15:30:00,20.05,20.06,20.0,20.02,2509200.0,16.8209,16.8293,16.779,16.7958,2509200.0
2011-04-15 09:30:00,20.1,20.1,19.94,19.98,1771200.0,16.8629,16.8629,16.7287,16.7622,1771200.0
2011-04-15 10:00:00,19.98,20.02,19.94,19.97,898800.0,16.7622,16.7958,16.7287,16.7538,898800.0
2011-04-15 10:30:00,19.98,19.98,19.83,19.9,721600.0,16.7622,16.7622,16.6364,16.6951,721600.0
2011-04-15 11:00:00,19.9,19.93,19.86,19.91,489200.0,16.6951,16.7203,16.6615,16.7035,489200.0
2011-04-15 11:30:00,19.91,19.92,19.82,19.82,643200.0,16.7035,16.7119,16.628,16.628,643200.0
2011-04-15 12:00:00,19.82,19.89,19.82,19.84,589600.0,16.628,16.6867,16.628,16.6448,589600.0
2011-04-15 12:30:00,19.84,19.85,19.8,19.82,759200.0,16.6448,16.6531,16.6112,16.628,759200.0
2011-04-15 13:00:00,19.82,19.86,19.82,19.85,667200.0,16.628,16.6615,16.628,16.6531,667200.0
2011-04-15 13:30:00,19.84,19.87,19.8,19.8,670400.0,16.6448,16.6699,16.6112,16.6112,670400.0
2011-04-15 14:00:00,19.81,19.83,19.8,19.8,526000.0,16.6196,16.6364,16.6112,16.6112,526000.0
2011-04-15 14:30:00,19.8,19.82,19.77,19.78,892400.0,16.6112,16.628,16.586,16.5944,892400.0
2011-04-15 15:00:00,19.78,19.78,19.72,19.73,1004400.0,16.5944,16.5944,16.5441,16.5525,1004400.0
2011-04-15 15:30:00,19.73,19.75,19.67,19.68,2869200.0,16.5525,16.5693,16.5021,16.5105,2869200.0
2011-04-18 09:30:00,19.52,19.52,19.38,19.4,1280000.0,16.3763,16.3763,16.2588,16.2756,1280000.0
2011-04-18 10:00:00,19.4,19.43,19.3,19.41,1130000.0,16.2756,16.3008,16.1917,16.284,1130000.0
2011-04-18 10:30:00,19.42,19.46,19.38,19.41,524800.0,16.2924,16.326,16.2588,16.284,524800.0
2011-04-18 11:00:00,19.41,19.45,19.4,19.43,356000.0,16.284,16.3176,16.2756,16.3008,356000.0
2011-04-18 11:30:00,19.44,19.47,19.41,19.46,527200.0,16.3092,16.3343,16.284,16.326,527200.0
2011-04-18 12:00:00,19.45,19.5,19.43,19.49,756800.0,16.3176,16.3595,16.3008,16.3511,756800.0
2011-04-18 12:30:00,19.49,19.49,19.44,19.48,518800.0,16.3511,16.3511,16.3092,16.3427,518800.0
2011-04-18 13:00:00,19.48,19.48,19.42,19.43,575200.0,16.3427,16.3427,16.2924,16.3008,575200.0
2011-04-18 13:30:00,19.43,19.5,19.42,19.49,479200.0,16.3008,16.3595,16.2924,16.3511,479200.0
2011-04-18 14:00:00,19.49,19.55,19.48,19.54,629200.0,16.3511,16.4015,16.3427,16.3931,629200.0
2011-04-18 14:30:00,19.54,19.6,19.53,19.58,792800.0,16.3931,16.4434,16.3847,16.4266,792800.0
2011-04-18 15:00:00,19.58,19.64,19.55,19.63,1090800.0,16.4266,16.477,16.4015,16.4686,1090800.0
2011-04-18 15:30:00,19.63,19.66,19.61,19.64,2040800.0,16.4686,16.4937,16.4518,16.477,2040800.0
2011-04-19 09:30:00,19.67,19.89,19.65,19.79,1208800.0,16.5021,16.6867,16.4854,16.6028,1208800.0
2011-04-19 10:00:00,19.8,19.82,19.74,19.79,804400.0,16.6112,16.628,16.5609,16.6028,804400.0
2011-04-19 10:30:00,19.8,19.82,19.74,19.74,1166400.0,16.6112,16.628,16.5609,16.5609,1166400.0
2011-04-19 11:00:00,19.74,19.77,19.63,19.64,647200.0,16.5609,16.586,16.4686,16.477,647200.0
2011-04-19 11:30:00,19.64,19.71,19.62,19.68,824800.0,16.477,16.5357,16.4602,16.5105,824800.0
2011-04-19 12:00:00,19.69,19.72,19.66,19.7,330800.0,16.5189,16.5441,16.4937,16.5273,330800.0
2011-04-19 12:30:00,19.7,19.7,19.67,19.67,708800.0,16.5273,16.5273,16.5021,16.5021,708800.0
2011-04-19 13:00:00,19.67,19.74,19.67,19.73,582400.0,16.5021,16.5609,16.5021,16.5525,582400.0
2011-04-19 13:30:00,19.73,19.77,19.73,19.75,448000.0,16.5525,16.586,16.5525,16.5693,448000.0
2011-04-19 14:00:00,19.75,19.77,19.73,19.75,509200.0,16.5693,16.586,16.5525,16.5693,509200.0
2011-04-19 14:30:00,19.75,19.76,19.72,19.75,516800.0,16.5693,16.5776,16.5441,16.5693,516800.0
2011-04-19 15:00:00,19.75,19.78,19.71,19.72,1008800.0,16.5693,16.5944,16.5357,16.5441,1008800.0
2011-04-19 15:30:00,19.72,19.72,19.67,19.68,1633200.0,16.5441,16.5441,16.5021,16.5105,1633200.0
2011-04-20 09:30:00,19.86,20.01,19.82,19.99,1221200.0,16.6615,16.7874,16.628,16.7706,1221200.0
2011-04-20 10:00:00,19.99,20.06,19.97,20.0,833600.0,16.7706,16.8293,16.7538,16.779,833600.0
2011-04-20 10:30:00,20.0,20.06,19.99,20.06,750000.0,16.779,16.8293,16.7706,16.8293,750000.0
2011-04-20 11:00:00,20.06,20.06,20.0,20.02,893200.0,16.8293,16.8293,16.779,16.7958,893200.0
2011-04-20 11:30:00,20.02,20.05,20.0,20.03,606000.0,16.7958,16.8209,16.779,16.8042,606000.0
2011-04-20 12:00:00,20.02,20.04,20.01,20.01,714800.0,16.7958,16.8125,16.7874,16.7874,714800.0
2011-04-20 12:30:00,20.02,20.02,19.92,19.92,1007200.0,16.7958,16.7958,16.7119,16.7119,1007200.0
2011-04-20 13:00:00,19.92,19.96,19.87,19.95,798400.0,16.7119,16.7454,16.6699,16.737,798400.0
2011-04-20 13:30:00,19.95,20.02,19.95,20.01,951600.0,16.737,16.7958,16.737,16.7874,951600.0
2011-04-20 14:00:00,20.01,20.01,19.96,19.99,855600.0,16.7874,16.7874,16.7454,16.7706,855600.0
2011-04-20 14:30:00,19.99,20.03,19.99,20.02,799200.0,16.7706,16.8042,16.7706,16.7958,799200.0
2011-04-20 15:00:00,20.02,20.06,20.0,20.06,1305200.0,16.7958,16.8293,16.779,16.8293,1305200.0
2011-04-20 15:30:00,20.06,20.06,20.0,20.03,2529600.0,16.8293,16.8293,16.779,16.8042,2529600.0
2011-04-21 09:30:00,20.16,20.16,19.96,20.11,684800.0,16.9132,16.9132,16.7454,16.8713,684800.0
2011-04-21 10:00:00,20.1,20.15,20.04,20.09,681600.0,16.8629,16.9048,16.8125,16.8545,681600.0
2011-04-21 10:30:00,20.09,20.11,20.05,20.09,571200.0,16.8545,16.8713,16.8209,16.8545,571200.0
2011-04-21 11:00:00,20.09,20.11,20.07,20.11,356000.0,16.8545,16.8713,16.8377,16.8713,356000.0
2011-04-21 11:30:00,20.11,20.13,20.08,20.09,362400.0,16.8713,16.8881,16.8461,16.8545,362400.0
2011-04-21 12:00:00,20.09,20.1,20.08,20.09,418400.0,16.8545,16.8629,16.8461,16.8545,418400.0
2011-04-21 12:30:00,20.09,20.14,20.08,20.12,431600.0,16.8545,16.8964,16.8461,16.8797,431600.0
2011-04-21 13:00:00,20.12,20.14,20.09,20.1,356000.0,16.8797,16.8964,16.8545,16.8629,356000.0
2011-04-21 13:30:00,20.1,20.13,20.1,20.12,430000.0,16.8629,16.8881,16.8629,16.8797,430000.0
2011-04-21 14:00:00,20.13,20.14,20.11,20.11,461200.0,16.8881,16.8964,16.8713,16.8713,461200.0
2011-04-21 14:30:00,20.11,20.12,20.1,20.11,602400.0,16.8713,16.8797,16.8629,16.8713,602400.0
2011-04-21 15:00:00,20.11,20.11,20.1,20.1,589600.0,16.8713,16.8713,16.8629,16.8629,589600.0
2011-04-21 15:30:00,20.1,20.1,20.04,20.05,1995600.0,16.8629,16.8629,16.8125,16.8209,1995600.0
2011-04-25 09:30:00,20.15,20.23,20.08,20.16,750400.0,16.9048,16.9719,16.8461,16.9132,750400.0
2011-04-25 10:00:00,20.16,20.18,20.03,20.06,745600.0,16.9132,16.93,16.8042,16.8293,745600.0
2011-04-25 10:30:00,20.06,20.08,20.02,20.03,328000.0,16.8293,16.8461,16.7958,16.8042,328000.0
2011-04-25 11:00:00,20.03,20.04,19.97,20.01,272400.0,16.8042,16.8125,16.7538,16.7874,272400.0
2011-04-25 11:30:00,20.01,20.02,19.98,20.0,370400.0,16.7874,16.7958,16.7622,16.779,370400.0
2011-04-25 12:00:00,20.0,20.02,20.0,20.01,339600.0,16.779,16.7958,16.779,16.7874,339600.0
2011-04-25 12:30:00,20.01,20.05,20.01,20.04,393200.0,16.7874,16.8209,16.7874,16.8125,393200.0
2011-04-25 13:00:00,20.05,20.06,20.02,20.02,231200.0,16.8209,16.8293,16.7958,16.7958,231200.0
2011-04-25 13:30:00,20.02,20.07,20.02,20.07,221200.0,16.7958,16.8377,16.7958,16.8377,221200.0
2011-04-25 14:00:00,20.07,20.1,20.07,20.08,420800.0,16.8377,16.8629,16.8377,16.8461,420800.0
2011-04-25 14:30:00,20.08,20.08,20.03,20.06,524000.0,16.8461,16.8461,16.8042,16.8293,524000.0
2011-04-25 15:00:00,20.06,20.06,20.02,20.04,792800.0,16.8293,16.8293,16.7958,16.8125,792800.0
2011-04-25 15:30:00,20.04,20.06,20.01,20.03,1062000.0,16.8125,16.8293,16.7874,16.8042,1062000.0
2011-04-26 09:30:00,20.02,20.15,19.94,19.95,896800.0,16.7958,16.9048,16.7287,16.737,896800.0
2011-04-26 10:00:00,19.97,19.99,19.85,19.95,509200.0,16.7538,16.7706,16.6531,16.737,509200.0
2011-04-26 10:30:00,19.95,19.99,19.93,19.97,450000.0,16.737,16.7706,16.7203,16.7538,450000.0
2011-04-26 11:00:00,19.97,19.99,19.96,19.97,305200.0,16.7538,16.7706,16.7454,16.7538,305200.0
2011-04-26 11:30:00,19.97,20.0,19.97,20.0,345600.0,16.7538,16.779,16.7538,16.779,345600.0
2011-04-26 12:00:00,20.0,20.09,19.99,20.03,509600.0,16.779,16.8545,16.7706,16.8042,509600.0
2011-04-26 12:30:00,20.03,20.04,20.01,20.03,244400.0,16.8042,16.8125,16.7874,16.8042,244400.0
2011-04-26 13:00:00,20.03,20.03,20.01,20.01,214000.0,16.8042,16.8042,16.7874,16.7874,214000.0
2011-04-26 13:30:00,20.01,20.01,19.96,19.97,343600.0,16.7874,16.7874,16.7454,16.7538,343600.0
2011-04-26 14:00:00,19.97,20.01,19.97,20.0,377200.0,16.7538,16.7874,16.7538,16.779,377200.0
2011-04-26 14:30:00,20.01,20.03,20.0,20.03,446400.0,16.7874,16.8042,16.779,16.8042,446400.0
2011-04-26 15:00:00,20.03,20.03,19.98,19.99,532400.0,16.8042,16.8042,16.7622,16.7706,532400.0
2011-04-26 15:30:00,19.99,19.99,19.97,19.99,1408000.0,16.7706,16.7706,16.7538,16.7706,1408000.0
2011-04-27 09:30:00,20.02,20.08,19.99,20.03,1128800.0,16.7958,16.8461,16.7706,16.8042,1128800.0
2011-04-27 10:00:00,20.02,20.07,19.98,20.05,477600.0,16.7958,16.8377,16.7622,16.8209,477600.0
2011-04-27 10:30:00,20.04,20.07,20.02,20.06,584400.0,16.8125,16.8377,16.7958,16.8293,584400.0
2011-04-27 11:00:00,20.06,20.09,20.05,20.07,484000.0,16.8293,16.8545,16.8209,16.8377,484000.0
2011-04-27 11:30:00,20.07,20.08,20.02,20.02,443600.0,16.8377,16.8461,16.7958,16.7958,443600.0
2011-04-27 12:00:00,20.03,20.05,20.02,20.03,244400.0,16.8042,16.8209,16.7958,16.8042,244400.0
2011-04-27 12:30:00,20.04,20.07,20.03,20.06,860400.0,16.8125,16.8377,16.8042,16.8293,860400.0
2011-04-27 13:00:00,20.06,20.09,20.05,20.07,482800.0,16.8293,16.8545,16.8209,16.8377,482800.0
2011-04-27 13:30:00,20.07,20.09,20.06,20.08,534800.0,16.8377,16.8545,16.8293,16.8461,534800.0
2011-04-27 14:00:00,20.08,20.08,20.02,20.02,546000.0,16.8461,16.8461,16.7958,16.7958,546000.0
2011-04-27 14:30:00,20.03,20.1,20.03,20.09,484400.0,16.8042,16.8629,16.8042,16.8545,484400.0
2011-04-27 15:00:00,20.1,20.21,20.08,20.2,878400.0,16.8629,16.9552,16.8461,16.9468,878400.0
2011-04-27 15:30:00,20.19,20.31,20.19,20.28,1718800.0,16.9384,17.0391,16.9384,17.0139,1718800.0
2011-04-28 09:30:00,20.27,20.49,20.15,20.49,835600.0,17.0055,17.1901,16.9048,17.1901,835600.0
2011-04-28 10:00:00,20.49,20.49,20.39,20.43,595600.0,17.1901,17.1901,17.1062,17.1397,595600.0
2011-04-28 10:30:00,20.43,20.47,20.42,20.45,508000.0,17.1397,17.1733,17.1313,17.1565,508000.0
2011-04-28 11:00:00,20.45,20.49,20.43,20.46,334400.0,17.1565,17.1901,17.1397,17.1649,334400.0
2011-04-28 11:30:00,20.46,20.48,20.45,20.48,552400.0,17.1649,17.1817,17.1565,17.1817,552400.0
2011-04-28 12:00:00,20.48,20.51,20.45,20.51,480800.0,17.1817,17.2069,17.1565,17.2069,480800.0
2011-04-28 12:30:00,20.51,20.52,20.45,20.45,388800.0,17.2069,17.2152,17.1565,17.1565,388800.0
2011-04-28 13:00:00,20.45,20.52,20.45,20.52,390800.0,17.1565,17.2152,17.1565,17.2152,390800.0
2011-04-28 13:30:00,20.52,20.53,20.49,20.52,329600.0,17.2152,17.2236,17.1901,17.2152,329600.0
2011-04-28 14:00:00,20.52,20.53,20.49,20.49,378800.0,17.2152,17.2236,17.1901,17.1901,378800.0
2011-04-28 14:30:00,20.49,20.53,20.49,20.52,642800.0,17.1901,17.2236,17.1901,17.2152,642800.0
2011-04-28 15:00:00,20.52,20.62,20.52,20.62,1116000.0,17.2152,17.2991,17.2152,17.2991,1116000.0
2011-04-28 15:30:00,20.62,20.68,20.62,20.64,2694000.0,17.2991,17.3495,17.2991,17.3159,2694000.0
2011-04-29 09:30:00,20.51,20.61,20.44,20.56,1139200.0,17.2069,17.2908,17.1481,17.2488,1139200.0
2011-04-29 10:00:00,20.56,20.59,20.55,20.58,458400.0,17.2488,17.274,17.2404,17.2656,458400.0
2011-04-29 10:30:00,20.58,20.58,20.51,20.51,522000.0,17.2656,17.2656,17.2069,17.2069,522000.0
2011-04-29 11:00:00,20.51,20.55,20.5,20.54,436800.0,17.2069,17.2404,17.1985,17.232,436800.0
2011-04-29 11:30:00,20.54,20.6,20.52,20.58,283200.0,17.232,17.2824,17.2152,17.2656,283200.0
2011-04-29 12:00:00,20.58,20.63,20.55,20.61,644800.0,17.2656,17.3075,17.2404,17.2908,644800.0
2011-04-29 12:30:00,20.61,20.61,20.54,20.54,405600.0,17.2908,17.2908,17.232,17.232,405600.0
2011-04-29 13:00:00,20.54,20.58,20.54,20.57,241200.0,17.232,17.2656,17.232,17.2572,241200.0
2011-04-29 13:30:00,20.57,20.6,20.56,20.59,676000.0,17.2572,17.2824,17.2488,17.274,676000.0
2011-04-29 14:00:00,20.59,20.61,20.58,20.59,669600.0,17.274,17.2908,17.2656,17.274,669600.0
2011-04-29 14:30:00,20.59,20.63,20.59,20.62,571200.0,17.274,17.3075,17.274,17.2991,571200.0
2011-04-29 15:00:00,20.62,20.63,20.55,20.56,579200.0,17.2991,17.3075,17.2404,17.2488,579200.0
2011-04-29 15:30:00,20.56,20.6,20.54,20.58,1121200.0,17.2488,17.2824,17.232,17.2656,1121200.0
2011-05-02 09:30:00,20.7,20.87,20.7,20.75,954800.0,17.3663,17.5089,17.3663,17.4082,954800.0
2011-05-02 10:00:00,20.73,20.78,20.73,20.76,798800.0,17.3914,17.4334,17.3914,17.4166,798800.0
2011-05-02 10:30:00,20.76,20.84,20.76,20.82,867200.0,17.4166,17.4837,17.4166,17.4669,867200.0
2011-05-02 11:00:00,20.82,20.86,20.8,20.8,556800.0,17.4669,17.5005,17.4502,17.4502,556800.0
2011-05-02 11:30:00,20.8,20.8,20.71,20.72,1258400.0,17.4502,17.4502,17.3746,17.383,1258400.0
2011-05-02 12:00:00,20.72,20.72,20.54,20.54,733200.0,17.383,17.383,17.232,17.232,733200.0
2011-05-02 12:30:00,20.54,20.58,20.5,20.53,765600.0,17.232,17.2656,17.1985,17.2236,765600.0
2011-05-02 13:00:00,20.53,20.61,20.53,20.59,443200.0,17.2236,17.2908,17.2236,17.274,443200.0
2011-05-02 13:30:00,20.58,20.61,20.57,20.61,480800.0,17.2656,17.2908,17.2572,17.2908,480800.0
2011-05-02 14:00:00,20.6,20.6,20.58,20.58,597600.0,17.2824,17.2824,17.2656,17.2656,597600.0
2011-05-02 14:30:00,20.58,20.59,20.57,20.57,1205600.0,17.2656,17.274,17.2572,17.2572,1205600.0
2011-05-02 15:00:00,20.57,20.57,20.51,20.53,995600.0,17.2572,17.2572,17.2069,17.2236,995600.0
2011-05-02 15:30:00,20.53,20.57,20.52,20.56,2155200.0,17.2236,17.2572,17.2152,17.2488,2155200.0
2011-05-03 09:30:00,20.59,20.65,20.53,20.62,1029600.0,17.274,17.3243,17.2236,17.2991,1029600.0
2011-05-03 10:00:00,20.63,20.65,20.48,20.5,678400.0,17.3075,17.3243,17.1817,17.1985,678400.0
2011-05-03 10:30:00,20.5,20.5,20.43,20.49,384800.0,17.1985,17.1985,17.1397,17.1901,384800.0
2011-05-03 11:00:00,20.49,20.53,20.49,20.51,344400.0,17.1901,17.2236,17.1901,17.2069,344400.0
2011-05-03 11:30:00,20.5,20.55,20.5,20.53,384400.0,17.1985,17.2404,17.1985,17.2236,384400.0
2011-05-03 12:00:00,20.53,20.53,20.49,20.5,328400.0,17.2236,17.2236,17.1901,17.1985,328400.0
2011-05-03 12:30:00,20.5,20.5,20.46,20.47,258800.0,17.1985,17.1985,17.1649,17.1733,258800.0
2011-05-03 13:00:00,20.47,20.5,20.43,20.43,236800.0,17.1733,17.1985,17.1397,17.1397,236800.0
2011-05-03 13:30:00,20.43,20.46,20.42,20.46,392800.0,17.1397,17.1649,17.1313,17.1649,392800.0
2011-05-03 14:00:00,20.46,20.46,20.39,20.41,465200.0,17.1649,17.1649,17.1062,17.123,465200.0
2011-05-03 14:30:00,20.41,20.43,20.39,20.4,562000.0,17.123,17.1397,17.1062,17.1146,562000.0
2011-05-03 15:00:00,20.4,20.44,20.4,20.43,978800.0,17.1146,17.1481,17.1146,17.1397,978800.0
2011-05-03 15:30:00,20.43,20.43,20.4,20.41,2154800.0,17.1397,17.1397,17.1146,17.123,2154800.0
2011-05-04 09:30:00,20.62,20.75,20.45,20.5,1417200.0,17.2991,17.4082,17.1565,17.1985,1417200.0
2011-05-04 10:00:00,20.5,20.53,20.4,20.4,608400.0,17.1985,17.2236,17.1146,17.1146,608400.0
2011-05-04 10:30:00,20.4,20.49,20.35,20.48,637600.0,17.1146,17.1901,17.0726,17.1817,637600.0
2011-05-04 11:00:00,20.48,20.49,20.36,20.43,468800.0,17.1817,17.1901,17.081,17.1397,468800.0
2011-05-04 11:30:00,20.42,20.48,20.41,20.45,345200.0,17.1313,17.1817,17.123,17.1565,345200.0
2011-05-04 12:00:00,20.45,20.52,20.45,20.5,820800.0,17.1565,17.2152,17.1565,17.1985,820800.0
2011-05-04 12:30:00,20.5,20.52,20.47,20.51,483200.0,17.1985,17.2152,17.1733,17.2069,483200.0
2011-05-04 13:00:00,20.51,20.56,20.5,20.52,441600.0,17.2069,17.2488,17.1985,17.2152,441600.0
2011-05-04 13:30:00,20.52,20.54,20.5,20.53,571600.0,17.2152,17.232,17.1985,17.2236,571600.0
2011-05-04 14:00:00,20.53,20.58,20.49,20.56,483600.0,17.2236,17.2656,17.1901,17.2488,483600.0
2011-05-04 14:30:00,20.56,20.64,20.56,20.62,938000.0,17.2488,17.3159,17.2488,17.2991,938000.0
2011-05-04 15:00:00,20.62,20.68,20.61,20.68,727600.0,17.2991,17.3495,17.2908,17.3495,727600.0
2011-05-04 15:30:00,20.68,20.74,20.65,20.7,2688400.0,17.3495,17.3998,17.3243,17.3663,2688400.0
2011-05-05 09:30:00,20.68,20.69,20.52,20.66,960000.0,17.3495,17.3579,17.2152,17.3327,960000.0
2011-05-05 10:00:00,20.66,20.75,20.66,20.66,755200.0,17.3327,17.4082,17.3327,17.3327,755200.0
2011-05-05 10:30:00,20.66,20.67,20.61,20.65,550400.0,17.3327,17.3411,17.2908,17.3243,550400.0
2011-05-05 11:00:00,20.65,20.7,20.61,20.69,687200.0,17.3243,17.3663,17.2908,17.3579,687200.0
2011-05-05 11:30:00,20.69,20.8,20.69,20.79,664400.0,17.3579,17.4502,17.3579,17.4418,664400.0
2011-05-05 12:00:00,20.8,20.84,20.76,20.77,477600.0,17.4502,17.4837,17.4166,17.425,477600.0
2011-05-05 12:30:00,20.77,20.77,20.67,20.69,548000.0,17.425,17.425,17.3411,17.3579,548000.0
2011-05-05 13:00:00,20.69,20.78,20.69,20.76,305200.0,17.3579,17.4334,17.3579,17.4166,305200.0
2011-05-05 13:30:00,20.76,20.76,20.68,20.73,328000.0,17.4166,17.4166,17.3495,17.3914,328000.0
2011-05-05 14:00:00,20.73,20.76,20.7,20.75,508000.0,17.3914,17.4166,17.3663,17.4082,508000.0
2011-05-05 14:30:00,20.75,20.77,20.72,20.75,616000.0,17.4082,17.425,17.383,17.4082,616000.0
2011-05-05 15:00:00,20.75,20.76,20.53,20.59,1156800.0,17.4082,17.4166,17.2236,17.274,1156800.0
2011-05-05 15:30:00,20.59,20.68,20.59,20.66,1546800.0,17.274,17.3495,17.274,17.3327,1546800.0
2011-05-06 09:30:00,20.8,20.86,20.66,20.68,851600.0,17.4502,17.5005,17.3327,17.3495,851600.0
2011-05-06 10:00:00,20.68,20.68,20.53,20.54,699200.0,17.3495,17.3495,17.2236,17.232,699200.0
2011-05-06 10:30:00,20.54,20.74,20.53,20.71,584000.0,17.232,17.3998,17.2236,17.3746,584000.0
2011-05-06 11:00:00,20.71,20.81,20.71,20.79,353200.0,17.3746,17.4585,17.3746,17.4418,353200.0
2011-05-06 11:30:00,20.79,20.79,20.71,20.75,408000.0,17.4418,17.4418,17.3746,17.4082,408000.0
2011-05-06 12:00:00,20.75,20.77,20.68,20.71,516000.0,17.4082,17.425,17.3495,17.3746,516000.0
2011-05-06 12:30:00,20.71,20.75,20.65,20.67,821200.0,17.3746,17.4082,17.3243,17.3411,821200.0
2011-05-06 13:00:00,20.67,20.7,20.54,20.55,588800.0,17.3411,17.3663,17.232,17.2404,588800.0
2011-05-06 13:30:00,20.55,20.61,20.53,20.54,378800.0,17.2404,17.2908,17.2236,17.232,378800.0
2011-05-06 14:00:00,20.54,20.6,20.49,20.5,776000.0,17.232,17.2824,17.1901,17.1985,776000.0
2011-05-06 14:30:00,20.5,20.5,20.44,20.45,694800.0,17.1985,17.1985,17.1481,17.1565,694800.0
2011-05-06 15:00:00,20.45,20.51,20.44,20.46,724800.0,17.1565,17.2069,17.1481,17.1649,724800.0
2011-05-06 15:30:00,20.46,20.56,20.46,20.5,1422000.0,17.1649,17.2488,17.1649,17.1985,1422000.0
2011-05-09 09:30:00,20.45,20.59,20.43,20.52,484000.0,17.1565,17.274,17.1397,17.2152,484000.0
2011-05-09 10:00:00,20.52,20.62,20.5,20.56,449200.0,17.2152,17.2991,17.1985,17.2488,449200.0
2011-05-09 10:30:00,20.56,20.59,20.49,20.58,480400.0,17.2488,17.274,17.1901,17.2656,480400.0
2011-05-09 11:00:00,20.59,20.59,20.53,20.56,352400.0,17.274,17.274,17.2236,17.2488,352400.0
2011-05-09 11:30:00,20.56,20.61,20.56,20.61,242800.0,17.2488,17.2908,17.2488,17.2908,242800.0
2011-05-09 12:00:00,20.61,20.68,20.6,20.66,315200.0,17.2908,17.3495,17.2824,17.3327,315200.0
2011-05-09 12:30:00,20.66,20.7,20.61,20.61,270400.0,17.3327,17.3663,17.2908,17.2908,270400.0
2011-05-09 13:00:00,20.62,20.67,20.62,20.66,200000.0,17.2991,17.3411,17.2991,17.3327,200000.0
2011-05-09 13:30:00,20.65,20.68,20.65,20.67,186400.0,17.3243,17.3495,17.3243,17.3411,186400.0
2011-05-09 14:00:00,20.67,20.68,20.65,20.66,282800.0,17.3411,17.3495,17.3243,17.3327,282800.0
2011-05-09 14:30:00,20.66,20.71,20.66,20.68,356800.0,17.3327,17.3746,17.3327,17.3495,356800.0
2011-05-09 15:00:00,20.68,20.73,20.68,20.72,438400.0,17.3495,17.3914,17.3495,17.383,438400.0
2011-05-09 15:30:00,20.71,20.74,20.7,20.72,1807600.0,17.3746,17.3998,17.3663,17.383,1807600.0
2011-05-10 09:30:00,20.81,20.9,20.78,20.84,662800.0,17.4585,17.534,17.4334,17.4837,662800.0
2011-05-10 10:00:00,20.84,20.88,20.8,20.8,668000.0,17.4837,17.5173,17.4502,17.4502,668000.0
2011-05-10 10:30:00,20.8,20.83,20.73,20.73,359600.0,17.4502,17.4753,17.3914,17.3914,359600.0
2011-05-10 11:00:00,20.74,20.79,20.68,20.69,368400.0,17.3998,17.4418,17.3495,17.3579,368400.0
2011-05-10 11:30:00,20.7,20.76,20.69,20.75,180000.0,17.3663,17.4166,17.3579,17.4082,180000.0
2011-05-10 12:00:00,20.75,20.8,20.73,20.75,241200.0,17.4082,17.4502,17.3914,17.4082,241200.0
2011-05-10 12:30:00,20.75,20.79,20.75,20.78,505600.0,17.4082,17.4418,17.4082,17.4334,505600.0
2011-05-10 13:00:00,20.77,20.78,20.73,20.78,802800.0,17.425,17.4334,17.3914,17.4334,802800.0
2011-05-10 13:30:00,20.78,20.82,20.77,20.81,202800.0,17.4334,17.4669,17.425,17.4585,202800.0
2011-05-10 14:00:00,20.82,20.83,20.8,20.83,350800.0,17.4669,17.4753,17.4502,17.4753,350800.0
2011-05-10 14:30:00,20.83,20.91,20.81,20.89,1118400.0,17.4753,17.5424,17.4585,17.5257,1118400.0
2011-05-10 15:00:00,20.89,20.93,20.87,20.92,1332000.0,17.5257,17.5592,17.5089,17.5508,1332000.0
2011-05-10 15:30:00,20.92,20.92,20.86,20.89,2930800.0,17.5508,17.5508,17.5005,17.5257,2930800.0
2011-05-11 09:30:00,20.79,20.92,20.79,20.83,704400.0,17.4418,17.5508,17.4418,17.4753,704400.0
2011-05-11 10:00:00,20.83,20.89,20.78,20.81,563600.0,17.4753,17.5257,17.4334,17.4585,563600.0
2011-05-11 10:30:00,20.8,20.83,20.75,20.78,595600.0,17.4502,17.4753,17.4082,17.4334,595600.0
2011-05-11 11:00:00,20.78,20.81,20.77,20.77,218000.0,17.4334,17.4585,17.425,17.425,218000.0
2011-05-11 11:30:00,20.77,20.79,20.71,20.74,266800.0,17.425,17.4418,17.3746,17.3998,266800.0
2011-05-11 12:00:00,20.74,20.78,20.59,20.63,726400.0,17.3998,17.4334,17.274,17.3075,726400.0
2011-05-11 12:30:00,20.63,20.65,20.61,20.65,303200.0,17.3075,17.3243,17.2908,17.3243,303200.0
2011-05-11 13:00:00,20.65,20.65,20.6,20.6,332800.0,17.3243,17.3243,17.2824,17.2824,332800.0
2011-05-11 13:30:00,20.6,20.61,20.55,20.58,621200.0,17.2824,17.2908,17.2404,17.2656,621200.0
2011-05-11 14:00:00,20.58,20.6,20.56,20.56,483600.0,17.2656,17.2824,17.2488,17.2488,483600.0
2011-05-11 14:30:00,20.56,20.66,20.56,20.61,432000.0,17.2488,17.3327,17.2488,17.2908,432000.0
2011-05-11 15:00:00,20.61,20.68,20.6,20.66,659200.0,17.2908,17.3495,17.2824,17.3327,659200.0
2011-05-11 15:30:00,20.66,20.69,20.64,20.67,1724400.0,17.3327,17.3579,17.3159,17.3411,1724400.0
2011-05-12 09:30:00,20.66,20.79,20.61,20.75,582400.0,17.3327,17.4418,17.2908,17.4082,582400.0
2011-05-12 10:00:00,20.76,20.91,20.74,20.9,720800.0,17.4166,17.5424,17.3998,17.534,720800.0
2011-05-12 10:30:00,20.91,20.93,20.83,20.91,672800.0,17.5424,17.5592,17.4753,17.5424,672800.0
2011-05-12 11:00:00,20.9,20.96,20.88,20.95,388400.0,17.534,17.5844,17.5173,17.576,388400.0
2011-05-12 11:30:00,20.96,20.99,20.93,20.97,582000.0,17.5844,17.6096,17.5592,17.5928,582000.0
2011-05-12 12:00:00,20.97,20.98,20.93,20.96,620000.0,17.5928,17.6012,17.5592,17.5844,620000.0
2011-05-12 12:30:00,20.96,21.0,20.92,20.99,315200.0,17.5844,17.6179,17.5508,17.6096,315200.0
2011-05-12 13:00:00,20.99,21.03,20.99,21.01,523200.0,17.6096,17.6431,17.6096,17.6263,523200.0
2011-05-12 13:30:00,21.01,21.09,21.0,21.05,762400.0,17.6263,17.6934,17.6179,17.6599,762400.0
2011-05-12 14:00:00,21.05,21.14,21.05,21.12,884400.0,17.6599,17.7354,17.6599,17.7186,884400.0
2011-05-12 14:30:00,21.12,21.15,21.08,21.13,910400.0,17.7186,17.7438,17.6851,17.727,910400.0
2011-05-12 15:00:00,21.13,21.17,21.09,21.15,1013200.0,17.727,17.7606,17.6934,17.7438,1013200.0
2011-05-12 15:30:00,21.15,21.18,21.13,21.15,1660000.0,17.7438,17.769,17.727,17.7438,1660000.0
2011-05-13 09:30:00,21.18,21.42,21.18,21.33,1574400.0,17.769,17.9703,17.769,17.8948,1574400.0
2011-05-13 10:00:00,21.34,21.42,21.26,21.4,919200.0,17.9032,17.9703,17.8361,17.9535,919200.0
2011-05-13 10:30:00,21.4,21.48,21.38,21.44,684800.0,17.9535,18.0206,17.9367,17.9871,684800.0
2011-05-13 11:00:00,21.44,21.44,21.36,21.42,997600.0,17.9871,17.9871,17.92,17.9703,997600.0
2011-05-13 11:30:00,21.42,21.43,21.38,21.41,591200.0,17.9703,17.9787,17.9367,17.9619,591200.0
2011-05-13 12:00:00,21.41,21.42,21.3,21.37,583200.0,17.9619,17.9703,17.8696,17.9284,583200.0
2011-05-13 12:30:00,21.36,21.47,21.36,21.38,786000.0,17.92,18.0122,17.92,17.9367,786000.0
2011-05-13 13:00:00,21.39,21.48,21.38,21.44,617200.0,17.9451,18.0206,17.9367,17.9871,617200.0
2011-05-13 13:30:00,21.44,21.54,21.44,21.5,975200.0,17.9871,18.071,17.9871,18.0374,975200.0
2011-05-13 14:00:00,21.5,21.59,21.5,21.55,924000.0,18.0374,18.1129,18.0374,18.0794,924000.0
2011-05-13 14:30:00,21.55,21.63,21.51,21.61,1146000.0,18.0794,18.1465,18.0458,18.1297,1146000.0
2011-05-13 15:00:00,21.61,21.61,21.55,21.58,1210000.0,18.1297,18.1297,18.0794,18.1045,1210000.0
2011-05-13 15:30:00,21.58,21.6,21.55,21.57,2650000.0,18.1045,18.1213,18.0794,18.0961,2650000.0
2011-05-16 09:30:00,21.42,21.57,21.34,21.42,1130000.0,17.9703,18.0961,17.9032,17.9703,1130000.0
2011-05-16 10:00:00,21.42,21.46,21.37,21.39,537200.0,17.9703,18.0039,17.9284,17.9451,537200.0
2011-05-16 10:30:00,21.38,21.4,21.29,21.3,554400.0,17.9367,17.9535,17.8612,17.8696,554400.0
2011-05-16 11:00:00,21.3,21.44,21.29,21.4,422400.0,17.8696,17.9871,17.8612,17.9535,422400.0
2011-05-16 11:30:00,21.4,21.4,21.34,21.38,338800.0,17.9535,17.9535,17.9032,17.9367,338800.0
2011-05-16 12:00:00,21.38,21.39,21.35,21.36,357200.0,17.9367,17.9451,17.9116,17.92,357200.0
2011-05-16 12:30:00,21.36,21.39,21.29,21.31,395200.0,17.92,17.9451,17.8612,17.878,395200.0
2011-05-16 13:00:00,21.31,21.34,21.3,21.33,396400.0,17.878,17.9032,17.8696,17.8948,396400.0
2011-05-16 13:30:00,21.33,21.36,21.32,21.34,337600.0,17.8948,17.92,17.8864,17.9032,337600.0
2011-05-16 14:00:00,21.34,21.38,21.31,21.31,274000.0,17.9032,17.9367,17.878,17.878,274000.0
2011-05-16 14:30:00,21.31,21.33,21.26,21.3,450400.0,17.878,17.8948,17.8361,17.8696,450400.0
2011-05-16 15:00:00,21.3,21.31,21.25,21.27,852000.0,17.8696,17.878,17.8277,17.8445,852000.0
2011-05-16 15:30:00,21.27,21.33,21.26,21.31,1796000.0,17.8445,17.8948,17.8361,17.878,1796000.0
2011-05-17 09:30:00,21.21,21.25,21.14,21.2,952800.0,17.7941,17.8277,17.7354,17.7857,952800.0
2011-05-17 10:00:00,21.2,21.25,21.12,21.21,685200.0,17.7857,17.8277,17.7186,17.7941,685200.0
2011-05-17 10:30:00,21.21,21.25,21.09,21.09,680400.0,17.7941,17.8277,17.6934,17.6934,680400.0
2011-05-17 11:00:00,21.09,21.1,21.02,21.06,480800.0,17.6934,17.7018,17.6347,17.6683,480800.0
2011-05-17 11:30:00,21.06,21.11,20.99,21.06,590400.0,17.6683,17.7102,17.6096,17.6683,590400.0
2011-05-17 12:00:00,21.07,21.16,21.05,21.16,412400.0,17.6767,17.7522,17.6599,17.7522,412400.0
2011-05-17 12:30:00,21.15,21.2,21.12,21.14,458800.0,17.7438,17.7857,17.7186,17.7354,458800.0
2011-05-17 13:00:00,21.14,21.18,21.11,21.16,242000.0,17.7354,17.769,17.7102,17.7522,242000.0
2011-05-17 13:30:00,21.17,21.19,21.09,21.11,305600.0,17.7606,17.7773,17.6934,17.7102,305600.0
2011-05-17 14:00:00,21.11,21.14,21.07,21.09,333600.0,17.7102,17.7354,17.6767,17.6934,333600.0
2011-05-17 14:30:00,21.09,21.2,21.08,21.19,411200.0,17.6934,17.7857,17.6851,17.7773,411200.0
2011-05-17 15:00:00,21.19,21.2,21.15,21.19,791200.0,17.7773,17.7857,17.7438,17.7773,791200.0
2011-05-17 15:30:00,21.19,21.22,21.18,21.22,1090400.0,17.7773,17.8025,17.769,17.8025,1090400.0
2011-05-18 09:30:00,21.22,21.36,21.17,21.29,566800.0,17.8025,17.92,17.7606,17.8612,566800.0
2011-05-18 10:00:00,21.3,21.4,21.29,21.36,392800.0,17.8696,17.9535,17.8612,17.92,392800.0
2011-05-18 10:30:00,21.36,21.37,21.28,21.3,312400.0,17.92,17.9284,17.8528,17.8696,312400.0
2011-05-18 11:00:00,21.29,21.3,21.17,21.18,740000.0,17.8612,17.8696,17.7606,17.769,740000.0
2011-05-18 11:30:00,21.18,21.22,21.18,21.21,248000.0,17.769,17.8025,17.769,17.7941,248000.0
2011-05-18 12:00:00,21.21,21.23,21.18,21.18,276400.0,17.7941,17.8109,17.769,17.769,276400.0
2011-05-18 12:30:00,21.18,21.2,21.13,21.15,331200.0,17.769,17.7857,17.727,17.7438,331200.0
2011-05-18 13:00:00,21.15,21.19,21.14,21.15,558800.0,17.7438,17.7773,17.7354,17.7438,558800.0
2011-05-18 13:30:00,21.15,21.22,21.14,21.21,419600.0,17.7438,17.8025,17.7354,17.7941,419600.0
2011-05-18 14:00:00,21.21,21.23,21.16,21.17,446800.0,17.7941,17.8109,17.7522,17.7606,446800.0
2011-05-18 14:30:00,21.17,21.19,21.14,21.15,634000.0,17.7606,17.7773,17.7354,17.7438,634000.0
2011-05-18 15:00:00,21.15,21.2,21.14,21.19,775600.0,17.7438,17.7857,17.7354,17.7773,775600.0
2011-05-18 15:30:00,21.19,21.24,21.18,21.21,1142800.0,17.7773,17.8193,17.769,17.7941,1142800.0
2011-05-19 09:30:00,21.3,21.43,21.26,21.37,554800.0,17.8696,17.9787,17.8361,17.9284,554800.0
2011-05-19 10:00:00,21.37,21.4,21.29,21.38,418000.0,17.9284,17.9535,17.8612,17.9367,418000.0
2011-05-19 10:30:00,21.38,21.4,21.29,21.31,249600.0,17.9367,17.9535,17.8612,17.878,249600.0
2011-05-19 11:00:00,21.31,21.35,21.26,21.35,274000.0,17.878,17.9116,17.8361,17.9116,274000.0
2011-05-19 11:30:00,21.35,21.37,21.32,21.35,161600.0,17.9116,17.9284,17.8864,17.9116,161600.0
2011-05-19 12:00:00,21.35,21.45,21.34,21.44,266800.0,17.9116,17.9955,17.9032,17.9871,266800.0
2011-05-19 12:30:00,21.44,21.45,21.4,21.43,211600.0,17.9871,17.9955,17.9535,17.9787,211600.0
2011-05-19 13:00:00,21.43,21.5,21.43,21.47,293200.0,17.9787,18.0374,17.9787,18.0122,293200.0
2011-05-19 13:30:00,21.47,21.48,21.45,21.48,305200.0,18.0122,18.0206,17.9955,18.0206,305200.0
2011-05-19 14:00:00,21.48,21.49,21.43,21.46,382800.0,18.0206,18.029,17.9787,18.0039,382800.0
2011-05-19 14:30:00,21.46,21.49,21.42,21.48,615600.0,18.0039,18.029,17.9703,18.0206,615600.0
2011-05-19 15:00:00,21.48,21.5,21.47,21.49,606800.0,18.0206,18.0374,18.0122,18.029,606800.0
2011-05-19 15:30:00,21.49,21.54,21.48,21.53,1228000.0,18.029,18.071,18.0206,18.0626,1228000.0
2011-05-20 09:30:00,21.6,21.62,21.24,21.26,1937200.0,18.1213,18.1381,17.8193,17.8361,1937200.0
2011-05-20 10:00:00,21.26,21.3,21.17,21.25,881600.0,17.8361,17.8696,17.7606,17.8277,881600.0
2011-05-20 10:30:00,21.26,21.3,21.12,21.12,554400.0,17.8361,17.8696,17.7186,17.7186,554400.0
2011-05-20 11:00:00,21.12,21.17,21.1,21.17,529200.0,17.7186,17.7606,17.7018,17.7606,529200.0
2011-05-20 11:30:00,21.17,21.53,21.16,21.19,570800.0,17.7606,18.0626,17.7522,17.7773,570800.0
2011-05-20 12:00:00,21.19,21.23,21.18,21.23,386400.0,17.7773,17.8109,17.769,17.8109,386400.0
2011-05-20 12:30:00,21.24,21.28,21.21,21.25,578400.0,17.8193,17.8528,17.7941,17.8277,578400.0
2011-05-20 13:00:00,21.25,21.32,21.25,21.31,349600.0,17.8277,17.8864,17.8277,17.878,349600.0
2011-05-20 13:30:00,21.31,21.36,21.31,21.34,308800.0,17.878,17.92,17.878,17.9032,308800.0
2011-05-20 14:00:00,21.34,21.35,21.31,21.32,335600.0,17.9032,17.9116,17.878,17.8864,335600.0
2011-05-20 14:30:00,21.32,21.38,21.31,21.34,346800.0,17.8864,17.9367,17.878,17.9032,346800.0
2011-05-20 15:00:00,21.33,21.33,21.26,21.29,525200.0,17.8948,17.8948,17.8361,17.8612,525200.0
2011-05-20 15:30:00,21.29,21.33,21.22,21.26,1850000.0,17.8612,17.8948,17.8025,17.8361,1850000.0
2011-05-23 09:30:00,21.03,21.18,20.96,21.06,1109600.0,17.6431,17.769,17.5844,17.6683,1109600.0
2011-05-23 10:00:00,21.06,21.11,20.92,20.92,662400.0,17.6683,17.7102,17.5508,17.5508,662400.0
2011-05-23 10:30:00,20.92,21.07,20.92,21.04,609200.0,17.5508,17.6767,17.5508,17.6515,609200.0
2011-05-23 11:00:00,21.03,21.07,20.98,21.03,419200.0,17.6431,17.6767,17.6012,17.6431,419200.0
2011-05-23 11:30:00,21.03,21.03,20.96,21.0,286400.0,17.6431,17.6431,17.5844,17.6179,286400.0
2011-05-23 12:00:00,21.0,21.0,20.92,20.94,692000.0,17.6179,17.6179,17.5508,17.5676,692000.0
2011-05-23 12:30:00,20.94,21.01,20.93,21.0,371200.0,17.5676,17.6263,17.5592,17.6179,371200.0
2011-05-23 13:00:00,21.0,21.02,20.96,20.97,274800.0,17.6179,17.6347,17.5844,17.5928,274800.0
2011-05-23 13:30:00,20.97,20.98,20.93,20.94,456800.0,17.5928,17.6012,17.5592,17.5676,456800.0
2011-05-23 14:00:00,20.94,21.0,20.94,20.98,573200.0,17.5676,17.6179,17.5676,17.6012,573200.0
2011-05-23 14:30:00,20.98,21.0,20.93,20.96,548400.0,17.6012,17.6179,17.5592,17.5844,548400.0
2011-05-23 15:00:00,20.96,20.97,20.92,20.92,834000.0,17.5844,17.5928,17.5508,17.5508,834000.0
2011-05-23 15:30:00,20.92,20.93,20.86,20.9,1756000.0,17.5508,17.5592,17.5005,17.534,1756000.0
2011-05-24 09:30:00,20.95,21.08,20.91,21.07,626000.0,17.576,17.6851,17.5424,17.6767,626000.0
2011-05-24 10:00:00,21.08,21.15,21.03,21.11,473600.0,17.6851,17.7438,17.6431,17.7102,473600.0
2011-05-24 10:30:00,21.11,21.11,20.95,20.97,370400.0,17.7102,17.7102,17.576,17.5928,370400.0
2011-05-24 11:00:00,20.97,21.05,20.97,21.03,297600.0,17.5928,17.6599,17.5928,17.6431,297600.0
2011-05-24 11:30:00,21.03,21.09,21.03,21.08,222000.0,17.6431,17.6934,17.6431,17.6851,222000.0
2011-05-24 12:00:00,21.08,21.1,21.05,21.09,272800.0,17.6851,17.7018,17.6599,17.6934,272800.0
2011-05-24 12:30:00,21.09,21.09,21.03,21.04,288400.0,17.6934,17.6934,17.6431,17.6515,288400.0
2011-05-24 13:00:00,21.05,21.07,21.02,21.04,189200.0,17.6599,17.6767,17.6347,17.6515,189200.0
2011-05-24 13:30:00,21.03,21.08,21.0,21.07,220800.0,17.6431,17.6851,17.6179,17.6767,220800.0
2011-05-24 14:00:00,21.07,21.16,21.07,21.13,265200.0,17.6767,17.7522,17.6767,17.727,265200.0
2011-05-24 14:30:00,21.13,21.15,21.12,21.15,340400.0,17.727,17.7438,17.7186,17.7438,340400.0
2011-05-24 15:00:00,21.15,21.18,21.13,21.15,623200.0,17.7438,17.769,17.727,17.7438,623200.0
2011-05-24 15:30:00,21.14,21.15,21.08,21.09,1027600.0,17.7354,17.7438,17.6851,17.6934,1027600.0
2011-05-25 09:30:00,20.9,20.95,20.81,20.91,822800.0,17.534,17.576,17.4585,17.5424,822800.0
2011-05-25 10:00:00,20.91,20.95,20.84,20.87,434800.0,17.5424,17.576,17.4837,17.5089,434800.0
2011-05-25 10:30:00,20.87,20.94,20.85,20.85,655200.0,17.5089,17.5676,17.4921,17.4921,655200.0
2011-05-25 11:00:00,20.85,20.88,20.81,20.85,552000.0,17.4921,17.5173,17.4585,17.4921,552000.0
2011-05-25 11:30:00,20.85,20.9,20.85,20.89,471600.0,17.4921,17.534,17.4921,17.5257,471600.0
2011-05-25 12:00:00,20.89,20.89,20.84,20.86,277600.0,17.5257,17.5257,17.4837,17.5005,277600.0
2011-05-25 12:30:00,20.86,20.92,20.84,20.92,319600.0,17.5005,17.5508,17.4837,17.5508,319600.0
2011-05-25 13:00:00,20.91,20.91,20.84,20.86,276000.0,17.5424,17.5424,17.4837,17.5005,276000.0
2011-05-25 13:30:00,20.86,20.87,20.81,20.82,425600.0,17.5005,17.5089,17.4585,17.4669,425600.0
2011-05-25 14:00:00,20.82,20.84,20.79,20.82,574800.0,17.4669,17.4837,17.4418,17.4669,574800.0
2011-05-25 14:30:00,20.83,20.86,20.81,20.86,586400.0,17.4753,17.5005,17.4585,17.5005,586400.0
2011-05-25 15:00:00,20.86,20.89,20.8,20.86,1192400.0,17.5005,17.5257,17.4502,17.5005,1192400.0
2011-05-25 15:30:00,20.86,20.89,20.78,20.8,1366000.0,17.5005,17.5257,17.4334,17.4502,1366000.0
2011-05-26 09:30:00,20.79,20.93,20.75,20.83,625600.0,17.4418,17.5592,17.4082,17.4753,625600.0
2011-05-26 10:00:00,20.83,20.97,20.82,20.92,480000.0,17.4753,17.5928,17.4669,17.5508,480000.0
2011-05-26 10:30:00,20.92,20.96,20.78,20.81,407200.0,17.5508,17.5844,17.4334,17.4585,407200.0
2011-05-26 11:00:00,20.79,20.81,20.75,20.81,610000.0,17.4418,17.4585,17.4082,17.4585,610000.0
2011-05-26 11:30:00,20.81,20.85,20.81,20.84,296000.0,17.4585,17.4921,17.4585,17.4837,296000.0
2011-05-26 12:00:00,20.85,20.91,20.84,20.89,228400.0,17.4921,17.5424,17.4837,17.5257,228400.0
2011-05-26 12:30:00,20.9,20.94,20.86,20.93,254000.0,17.534,17.5676,17.5005,17.5592,254000.0
2011-05-26 13:00:00,20.92,20.95,20.91,20.93,236000.0,17.5508,17.576,17.5424,17.5592,236000.0
2011-05-26 13:30:00,20.93,20.94,20.91,20.92,184400.0,17.5592,17.5676,17.5424,17.5508,184400.0
2011-05-26 14:00:00,20.93,20.97,20.93,20.96,298400.0,17.5592,17.5928,17.5592,17.5844,298400.0
2011-05-26 14:30:00,20.96,20.99,20.95,20.97,345200.0,17.5844,17.6096,17.576,17.5928,345200.0
2011-05-26 15:00:00,20.97,21.03,20.96,21.03,564400.0,17.5928,17.6431,17.5844,17.6431,564400.0
2011-05-26 15:30:00,21.03,21.06,21.0,21.03,1468000.0,17.6431,17.6683,17.6179,17.6431,1468000.0
2011-05-27 09:30:00,21.06,21.17,21.05,21.17,566000.0,17.6683,17.7606,17.6599,17.7606,566000.0
2011-05-27 10:00:00,21.17,21.17,21.07,21.13,438000.0,17.7606,17.7606,17.6767,17.727,438000.0
2011-05-27 10:30:00,21.14,21.15,21.06,21.13,298800.0,17.7354,17.7438,17.6683,17.727,298800.0
2011-05-27 11:00:00,21.13,21.16,21.11,21.15,319200.0,17.727,17.7522,17.7102,17.7438,319200.0
2011-05-27 11:30:00,21.15,21.16,21.13,21.14,253200.0,17.7438,17.7522,17.727,17.7354,253200.0
2011-05-27 12:00:00,21.14,21.16,21.11,21.15,236000.0,17.7354,17.7522,17.7102,17.7438,236000.0
2011-05-27 12:30:00,21.15,21.2,21.14,21.18,311600.0,17.7438,17.7857,17.7354,17.769,311600.0
2011-05-27 13:00:00,21.18,21.2,21.15,21.17,460000.0,17.769,17.7857,17.7438,17.7606,460000.0
2011-05-27 13:30:00,21.17,21.2,21.16,21.18,202000.0,17.7606,17.7857,17.7522,17.769,202000.0
2011-05-27 14:00:00,21.18,21.19,21.16,21.17,269200.0,17.769,17.7773,17.7522,17.7606,269200.0
2011-05-27 14:30:00,21.16,21.18,21.14,21.14,326400.0,17.7522,17.769,17.7354,17.7354,326400.0
2011-05-27 15:00:00,21.14,21.16,21.11,21.16,664400.0,17.7354,17.7522,17.7102,17.7522,664400.0
2011-05-27 15:30:00,21.16,21.19,21.15,21.16,1201200.0,17.7522,17.7773,17.7438,17.7522,1201200.0
2011-05-31 09:30:00,21.21,21.24,21.01,21.05,1623600.0,17.7941,17.8193,17.6263,17.6599,1623600.0
2011-05-31 10:00:00,21.04,21.06,20.96,21.0,626800.0,17.6515,17.6683,17.5844,17.6179,626800.0
2011-05-31 10:30:00,21.0,21.02,20.97,21.0,445600.0,17.6179,17.6347,17.5928,17.6179,445600.0
2011-05-31 11:00:00,21.0,21.03,20.98,21.03,273200.0,17.6179,17.6431,17.6012,17.6431,273200.0
2011-05-31 11:30:00,21.03,21.1,21.02,21.07,316000.0,17.6431,17.7018,17.6347,17.6767,316000.0
2011-05-31 12:00:00,21.07,21.11,21.05,21.1,226400.0,17.6767,17.7102,17.6599,17.7018,226400.0
2011-05-31 12:30:00,21.1,21.1,21.04,21.07,277600.0,17.7018,17.7018,17.6515,17.6767,277600.0
2011-05-31 13:00:00,21.07,21.12,21.07,21.1,217200.0,17.6767,17.7186,17.6767,17.7018,217200.0
2011-05-31 13:30:00,21.11,21.14,21.09,21.12,409200.0,17.7102,17.7354,17.6934,17.7186,409200.0
2011-05-31 14:00:00,21.12,21.13,21.09,21.11,300800.0,17.7186,17.727,17.6934,17.7102,300800.0
2011-05-31 14:30:00,21.12,21.13,21.1,21.11,202800.0,17.7186,17.727,17.7018,17.7102,202800.0
2011-05-31 15:00:00,21.11,21.11,21.06,21.07,511600.0,17.7102,17.7102,17.6683,17.6767,511600.0
2011-05-31 15:30:00,21.07,21.12,21.06,21.12,1192000.0,17.6767,17.7186,17.6683,17.7186,1192000.0
2011-06-01 09:30:00,21.09,21.18,21.03,21.13,548800.0,17.6934,17.769,17.6431,17.727,548800.0
2011-06-01 10:00:00,21.14,21.14,21.0,21.0,540400.0,17.7354,17.7354,17.6179,17.6179,540400.0
2011-06-01 10:30:00,21.0,21.02,20.9,20.93,459600.0,17.6179,17.6347,17.534,17.5592,459600.0
2011-06-01 11:00:00,20.93,21.0,20.93,21.0,434400.0,17.5592,17.6179,17.5592,17.6179,434400.0
2011-06-01 11:30:00,21.0,21.0,20.96,20.98,298800.0,17.6179,17.6179,17.5844,17.6012,298800.0
2011-06-01 12:00:00,20.98,20.99,20.89,20.91,358000.0,17.6012,17.6096,17.5257,17.5424,358000.0
2011-06-01 12:30:00,20.91,20.93,20.89,20.91,246400.0,17.5424,17.5592,17.5257,17.5424,246400.0
2011-06-01 13:00:00,20.91,20.93,20.83,20.85,412400.0,17.5424,17.5592,17.4753,17.4921,412400.0
2011-06-01 13:30:00,20.85,20.91,20.83,20.88,272400.0,17.4921,17.5424,17.4753,17.5173,272400.0
2011-06-01 14:00:00,20.88,20.88,20.78,20.78,433600.0,17.5173,17.5173,17.4334,17.4334,433600.0
2011-06-01 14:30:00,20.78,20.78,20.69,20.71,792400.0,17.4334,17.4334,17.3579,17.3746,792400.0
2011-06-01 15:00:00,20.71,20.73,20.64,20.64,911600.0,17.3746,17.3914,17.3159,17.3159,911600.0
2011-06-01 15:30:00,20.65,20.65,20.52,20.54,2810000.0,17.3243,17.3243,17.2152,17.232,2810000.0
2011-06-02 09:30:00,20.47,20.65,20.42,20.62,1209600.0,17.2389,17.3905,17.1968,17.3652,1209600.0
2011-06-02 10:00:00,20.62,20.64,20.51,20.56,828800.0,17.3652,17.3821,17.2726,17.3147,828800.0
2011-06-02 10:30:00,20.56,20.64,20.54,20.58,645200.0,17.3147,17.3821,17.2979,17.3315,645200.0
2011-06-02 11:00:00,20.58,20.6,20.5,20.52,740000.0,17.3315,17.3484,17.2642,17.281,740000.0
2011-06-02 11:30:00,20.52,20.52,20.31,20.35,1574400.0,17.281,17.281,17.1042,17.1378,1574400.0
2011-06-02 12:00:00,20.35,20.37,20.3,20.32,477600.0,17.1378,17.1547,17.0957,17.1126,477600.0
2011-06-02 12:30:00,20.32,20.37,20.28,20.33,529600.0,17.1126,17.1547,17.0789,17.121,529600.0
2011-06-02 13:00:00,20.34,20.38,20.34,20.38,462800.0,17.1294,17.1631,17.1294,17.1631,462800.0
2011-06-02 13:30:00,20.37,20.38,20.34,20.36,468400.0,17.1547,17.1631,17.1294,17.1463,468400.0
2011-06-02 14:00:00,20.36,20.4,20.32,20.33,574800.0,17.1463,17.1799,17.1126,17.121,574800.0
2011-06-02 14:30:00,20.33,20.36,20.31,20.36,544800.0,17.121,17.1463,17.1042,17.1463,544800.0
2011-06-02 15:00:00,20.35,20.38,20.34,20.37,936800.0,17.1378,17.1631,17.1294,17.1547,936800.0
2011-06-02 15:30:00,20.36,20.37,20.27,20.29,2210400.0,17.1463,17.1547,17.0705,17.0873,2210400.0
2011-06-03 09:30:00,20.13,20.24,20.07,20.21,1631600.0,16.9526,17.0452,16.902,17.0199,1631600.0
2011-06-03 10:00:00,20.22,20.34,20.22,20.25,1346800.0,17.0284,17.1294,17.0284,17.0536,1346800.0
2011-06-03 10:30:00,20.25,20.28,20.14,20.18,1043200.0,17.0536,17.0789,16.961,16.9947,1043200.0
2011-06-03 11:00:00,20.18,20.21,20.15,20.16,533600.0,16.9947,17.0199,16.9694,16.9778,533600.0
2011-06-03 11:30:00,20.15,20.19,20.11,20.18,503200.0,16.9694,17.0031,16.9357,16.9947,503200.0
2011-06-03 12:00:00,20.19,20.21,20.18,20.2,437600.0,17.0031,17.0199,16.9947,17.0115,437600.0
2011-06-03 12:30:00,20.2,20.25,20.17,20.23,448800.0,17.0115,17.0536,16.9863,17.0368,448800.0
2011-06-03 13:00:00,20.23,20.25,20.21,20.23,486000.0,17.0368,17.0536,17.0199,17.0368,486000.0
2011-06-03 13:30:00,20.22,20.25,20.21,20.22,284000.0,17.0284,17.0536,17.0199,17.0284,284000.0
2011-06-03 14:00:00,20.22,20.22,20.18,20.18,414800.0,17.0284,17.0284,16.9947,16.9947,414800.0
2011-06-03 14:30:00,20.18,20.19,20.11,20.11,550800.0,16.9947,17.0031,16.9357,16.9357,550800.0
2011-06-03 15:00:00,20.11,20.12,20.08,20.11,783600.0,16.9357,16.9441,16.9105,16.9357,783600.0
2011-06-03 15:30:00,20.11,20.16,20.06,20.09,1913200.0,16.9357,16.9778,16.8936,16.9189,1913200.0
2011-06-06 09:30:00,20.09,20.24,20.06,20.11,953600.0,16.9189,17.0452,16.8936,16.9357,953600.0
2011-06-06 10:00:00,20.11,20.11,20.02,20.11,510400.0,16.9357,16.9357,16.8599,16.9357,510400.0
2011-06-06 10:30:00,20.11,20.15,20.06,20.13,316000.0,16.9357,16.9694,16.8936,16.9526,316000.0
2011-06-06 11:00:00,20.13,20.21,20.13,20.21,541200.0,16.9526,17.0199,16.9526,17.0199,541200.0
2011-06-06 11:30:00,20.21,20.21,20.14,20.14,247200.0,17.0199,17.0199,16.961,16.961,247200.0
2011-06-06 12:00:00,20.14,20.14,20.1,20.11,414000.0,16.961,16.961,16.9273,16.9357,414000.0
2011-06-06 12:30:00,20.11,20.11,20.03,20.08,466000.0,16.9357,16.9357,16.8684,16.9105,466000.0
2011-06-06 13:00:00,20.08,20.14,20.07,20.11,214000.0,16.9105,16.961,16.902,16.9357,214000.0
2011-06-06 13:30:00,20.11,20.12,20.06,20.09,292000.0,16.9357,16.9441,16.8936,16.9189,292000.0
2011-06-06 14:00:00,20.09,20.11,20.06,20.09,410800.0,16.9189,16.9357,16.8936,16.9189,410800.0
2011-06-06 14:30:00,20.09,20.11,20.02,20.04,670400.0,16.9189,16.9357,16.8599,16.8768,670400.0
2011-06-06 15:00:00,20.04,20.05,19.96,19.98,1295200.0,16.8768,16.8852,16.8094,16.8262,1295200.0
2011-06-06 15:30:00,19.98,20.03,19.93,19.95,2064800.0,16.8262,16.8684,16.7841,16.801,2064800.0
2011-06-07 09:30:00,20.05,20.34,20.04,20.34,1221600.0,16.8852,17.1294,16.8768,17.1294,1221600.0
2011-06-07 10:00:00,20.34,20.39,20.33,20.36,1392400.0,17.1294,17.1715,17.121,17.1463,1392400.0
2011-06-07 10:30:00,20.36,20.49,20.32,20.48,994800.0,17.1463,17.2557,17.1126,17.2473,994800.0
2011-06-07 11:00:00,20.48,20.49,20.35,20.37,486000.0,17.2473,17.2557,17.1378,17.1547,486000.0
2011-06-07 11:30:00,20.36,20.36,20.32,20.34,564400.0,17.1463,17.1463,17.1126,17.1294,564400.0
2011-06-07 12:00:00,20.34,20.36,20.31,20.34,366000.0,17.1294,17.1463,17.1042,17.1294,366000.0
2011-06-07 12:30:00,20.34,20.41,20.34,20.4,405600.0,17.1294,17.1884,17.1294,17.1799,405600.0
2011-06-07 13:00:00,20.4,20.47,20.38,20.46,627600.0,17.1799,17.2389,17.1631,17.2305,627600.0
2011-06-07 13:30:00,20.46,20.56,20.46,20.51,1035600.0,17.2305,17.3147,17.2305,17.2726,1035600.0
2011-06-07 14:00:00,20.51,20.58,20.5,20.54,851200.0,17.2726,17.3315,17.2642,17.2979,851200.0
2011-06-07 14:30:00,20.53,20.54,20.48,20.51,1091200.0,17.2894,17.2979,17.2473,17.2726,1091200.0
2011-06-07 15:00:00,20.51,20.54,20.49,20.54,915600.0,17.2726,17.2979,17.2557,17.2979,915600.0
2011-06-07 15:30:00,20.54,20.56,20.46,20.47,2898400.0,17.2979,17.3147,17.2305,17.2389,2898400.0
2011-06-08 09:30:00,20.38,20.5,20.07,20.11,858800.0,17.1631,17.2642,16.902,16.9357,858800.0
2011-06-08 10:00:00,20.12,20.19,20.05,20.18,1520400.0,16.9441,17.0031,16.8852,16.9947,1520400.0
2011-06-08 10:30:00,20.18,20.25,20.16,20.24,827600.0,16.9947,17.0536,16.9778,17.0452,827600.0
2011-06-08 11:00:00,20.24,20.3,20.17,20.18,730400.0,17.0452,17.0957,16.9863,16.9947,730400.0
2011-06-08 11:30:00,20.18,20.35,20.17,20.35,803200.0,16.9947,17.1378,16.9863,17.1378,803200.0
2011-06-08 12:00:00,20.35,20.35,20.19,20.21,375600.0,17.1378,17.1378,17.0031,17.0199,375600.0
2011-06-08 12:30:00,20.21,20.25,20.19,20.25,264000.0,17.0199,17.0536,17.0031,17.0536,264000.0
2011-06-08 13:00:00,20.25,20.27,20.19,20.2,374800.0,17.0536,17.0705,17.0031,17.0115,374800.0
2011-06-08 13:30:00,20.2,20.21,20.1,20.12,422000.0,17.0115,17.0199,16.9273,16.9441,422000.0
2011-06-08 14:00:00,20.12,20.15,20.04,20.05,576400.0,16.9441,16.9694,16.8768,16.8852,576400.0
2011-06-08 14:30:00,20.05,20.16,20.05,20.1,561200.0,16.8852,16.9778,16.8852,16.9273,561200.0
2011-06-08 15:00:00,20.11,20.11,19.99,20.01,1076800.0,16.9357,16.9357,16.8347,16.8515,1076800.0
2011-06-08 15:30:00,20.01,20.04,19.97,20.03,2194400.0,16.8515,16.8768,16.8178,16.8684,2194400.0
2011-06-09 09:30:00,20.07,20.27,20.06,20.22,700400.0,16.902,17.0705,16.8936,17.0284,700400.0
2011-06-09 10:00:00,20.22,20.27,20.17,20.19,1458400.0,17.0284,17.0705,16.9863,17.0031,1458400.0
2011-06-09 10:30:00,20.19,20.29,20.19,20.25,689200.0,17.0031,17.0873,17.0031,17.0536,689200.0
2011-06-09 11:00:00,20.25,20.27,20.17,20.18,521600.0,17.0536,17.0705,16.9863,16.9947,521600.0
2011-06-09 11:30:00,20.18,20.25,20.18,20.24,386000.0,16.9947,17.0536,16.9947,17.0452,386000.0
2011-06-09 12:00:00,20.24,20.31,20.23,20.24,352400.0,17.0452,17.1042,17.0368,17.0452,352400.0
2011-06-09 12:30:00,20.24,20.25,20.21,20.22,282800.0,17.0452,17.0536,17.0199,17.0284,282800.0
2011-06-09 13:00:00,20.22,20.27,20.22,20.24,236000.0,17.0284,17.0705,17.0284,17.0452,236000.0
2011-06-09 13:30:00,20.24,20.31,20.22,20.29,383200.0,17.0452,17.1042,17.0284,17.0873,383200.0
2011-06-09 14:00:00,20.29,20.32,20.28,20.32,310400.0,17.0873,17.1126,17.0789,17.1126,310400.0
2011-06-09 14:30:00,20.31,20.33,20.28,20.31,572400.0,17.1042,17.121,17.0789,17.1042,572400.0
2011-06-09 15:00:00,20.31,20.31,20.24,20.24,773200.0,17.1042,17.1042,17.0452,17.0452,773200.0
2011-06-09 15:30:00,20.24,20.25,20.15,20.17,1951200.0,17.0452,17.0536,16.9694,16.9863,1951200.0
2011-06-10 09:30:00,20.15,20.39,20.15,20.28,1574800.0,16.9694,17.1715,16.9694,17.0789,1574800.0
2011-06-10 10:00:00,20.29,20.31,20.14,20.22,820800.0,17.0873,17.1042,16.961,17.0284,820800.0
2011-06-10 10:30:00,20.22,20.22,20.05,20.07,557200.0,17.0284,17.0284,16.8852,16.902,557200.0
2011-06-10 11:00:00,20.07,20.07,19.96,20.01,688400.0,16.902,16.902,16.8094,16.8515,688400.0
2011-06-10 11:30:00,20.01,20.07,19.99,20.07,383200.0,16.8515,16.902,16.8347,16.902,383200.0
2011-06-10 12:00:00,20.08,20.12,20.06,20.08,386800.0,16.9105,16.9441,16.8936,16.9105,386800.0
2011-06-10 12:30:00,20.08,20.16,20.08,20.13,462400.0,16.9105,16.9778,16.9105,16.9526,462400.0
2011-06-10 13:00:00,20.14,20.15,20.1,20.15,378000.0,16.961,16.9694,16.9273,16.9694,378000.0
2011-06-10 13:30:00,20.15,20.16,20.04,20.05,412000.0,16.9694,16.9778,16.8768,16.8852,412000.0
2011-06-10 14:00:00,20.06,20.15,20.06,20.06,576400.0,16.8936,16.9694,16.8936,16.8936,576400.0
2011-06-10 14:30:00,20.06,20.13,20.06,20.13,472400.0,16.8936,16.9526,16.8936,16.9526,472400.0
2011-06-10 15:00:00,20.13,20.15,20.05,20.05,638000.0,16.9526,16.9694,16.8852,16.8852,638000.0
2011-06-10 15:30:00,20.05,20.06,19.89,19.92,1931200.0,16.8852,16.8936,16.7505,16.7757,1931200.0
2011-06-13 09:30:00,19.93,20.43,19.92,20.42,1412800.0,16.7841,17.2052,16.7757,17.1968,1412800.0
2011-06-13 10:00:00,20.43,20.47,20.24,20.25,1213200.0,17.2052,17.2389,17.0452,17.0536,1213200.0
2011-06-13 10:30:00,20.25,20.27,20.18,20.2,556400.0,17.0536,17.0705,16.9947,17.0115,556400.0
2011-06-13 11:00:00,20.2,20.21,20.15,20.2,421600.0,17.0115,17.0199,16.9694,17.0115,421600.0
2011-06-13 11:30:00,20.2,20.22,20.07,20.07,694800.0,17.0115,17.0284,16.902,16.902,694800.0
2011-06-13 12:00:00,20.08,20.11,20.06,20.07,628800.0,16.9105,16.9357,16.8936,16.902,628800.0
2011-06-13 12:30:00,20.07,20.1,20.04,20.05,540400.0,16.902,16.9273,16.8768,16.8852,540400.0
2011-06-13 13:00:00,20.05,20.05,19.95,19.99,588000.0,16.8852,16.8852,16.801,16.8347,588000.0
2011-06-13 13:30:00,19.99,20.1,19.99,20.1,516000.0,16.8347,16.9273,16.8347,16.9273,516000.0
2011-06-13 14:00:00,20.11,20.15,20.09,20.11,760400.0,16.9357,16.9694,16.9189,16.9357,760400.0
2011-06-13 14:30:00,20.11,20.16,20.07,20.15,708000.0,16.9357,16.9778,16.902,16.9694,708000.0
2011-06-13 15:00:00,20.15,20.2,20.14,20.19,786800.0,16.9694,17.0115,16.961,17.0031,786800.0
2011-06-13 15:30:00,20.18,20.18,20.1,20.13,1278000.0,16.9947,16.9947,16.9273,16.9526,1278000.0
2011-06-14 09:30:00,20.29,20.51,20.27,20.47,1280800.0,17.0873,17.2726,17.0705,17.2389,1280800.0
2011-06-14 10:00:00,20.47,20.53,20.44,20.49,772400.0,17.2389,17.2894,17.2136,17.2557,772400.0
2011-06-14 10:30:00,20.49,20.56,20.49,20.55,911200.0,17.2557,17.3147,17.2557,17.3063,911200.0
2011-06-14 11:00:00,20.55,20.56,20.45,20.47,554400.0,17.3063,17.3147,17.2221,17.2389,554400.0
2011-06-14 11:30:00,20.47,20.56,20.46,20.56,489600.0,17.2389,17.3147,17.2305,17.3147,489600.0
2011-06-14 12:00:00,20.55,20.57,20.54,20.56,376000.0,17.3063,17.3231,17.2979,17.3147,376000.0
2011-06-14 12:30:00,20.57,20.6,20.56,20.58,532000.0,17.3231,17.3484,17.3147,17.3315,532000.0
2011-06-14 13:00:00,20.58,20.58,20.5,20.5,493200.0,17.3315,17.3315,17.2642,17.2642,493200.0
2011-06-14 13:30:00,20.5,20.52,20.47,20.5,483600.0,17.2642,17.281,17.2389,17.2642,483600.0
2011-06-14 14:00:00,20.5,20.51,20.48,20.5,549200.0,17.2642,17.2726,17.2473,17.2642,549200.0
2011-06-14 14:30:00,20.5,20.56,20.49,20.55,635600.0,17.2642,17.3147,17.2557,17.3063,635600.0
2011-06-14 15:00:00,20.56,20.58,20.53,20.57,862400.0,17.3147,17.3315,17.2894,17.3231,862400.0
2011-06-14 15:30:00,20.57,20.61,20.55,20.56,2393200.0,17.3231,17.3568,17.3063,17.3147,2393200.0
2011-06-15 09:30:00,20.39,20.48,20.35,20.41,712400.0,17.1715,17.2473,17.1378,17.1884,712400.0
2011-06-15 10:00:00,20.4,20.45,20.34,20.35,431600.0,17.1799,17.2221,17.1294,17.1378,431600.0
2011-06-15 10:30:00,20.35,20.39,20.32,20.35,493200.0,17.1378,17.1715,17.1126,17.1378,493200.0
2011-06-15 11:00:00,20.35,20.41,20.34,20.39,423600.0,17.1378,17.1884,17.1294,17.1715,423600.0
2011-06-15 11:30:00,20.39,20.4,20.2,20.27,867200.0,17.1715,17.1799,17.0115,17.0705,867200.0
2011-06-15 12:00:00,20.27,20.33,20.16,20.2,607200.0,17.0705,17.121,16.9778,17.0115,607200.0
2011-06-15 12:30:00,20.21,20.3,20.2,20.22,452000.0,17.0199,17.0957,17.0115,17.0284,452000.0
2011-06-15 13:00:00,20.22,20.26,20.18,20.21,372400.0,17.0284,17.062,16.9947,17.0199,372400.0
2011-06-15 13:30:00,20.21,20.21,20.11,20.13,710400.0,17.0199,17.0199,16.9357,16.9526,710400.0
2011-06-15 14:00:00,20.13,20.15,20.03,20.03,1034800.0,16.9526,16.9694,16.8684,16.8684,1034800.0
2011-06-15 14:30:00,20.04,20.11,20.02,20.05,948800.0,16.8768,16.9357,16.8599,16.8852,948800.0
2011-06-15 15:00:00,20.04,20.06,19.98,20.06,1544800.0,16.8768,16.8936,16.8262,16.8936,1544800.0
2011-06-15 15:30:00,20.06,20.14,20.06,20.09,1541600.0,16.8936,16.961,16.8936,16.9189,1541600.0
2011-06-16 09:30:00,20.12,20.19,20.05,20.12,750400.0,16.9441,17.0031,16.8852,16.9441,750400.0
2011-06-16 10:00:00,20.11,20.13,19.99,20.01,861600.0,16.9357,16.9526,16.8347,16.8515,861600.0
2011-06-16 10:30:00,20.01,20.09,20.0,20.01,543600.0,16.8515,16.9189,16.8431,16.8515,543600.0
2011-06-16 11:00:00,20.01,20.06,19.97,20.01,662400.0,16.8515,16.8936,16.8178,16.8515,662400.0
2011-06-16 11:30:00,20.01,20.07,20.01,20.05,419200.0,16.8515,16.902,16.8515,16.8852,419200.0
2011-06-16 12:00:00,20.06,20.13,20.05,20.13,299600.0,16.8936,16.9526,16.8852,16.9526,299600.0
2011-06-16 12:30:00,20.12,20.12,20.06,20.07,465200.0,16.9441,16.9441,16.8936,16.902,465200.0
2011-06-16 13:00:00,20.07,20.11,20.04,20.09,391200.0,16.902,16.9357,16.8768,16.9189,391200.0
2011-06-16 13:30:00,20.09,20.1,19.98,19.99,543200.0,16.9189,16.9273,16.8262,16.8347,543200.0
2011-06-16 14:00:00,19.99,20.0,19.92,19.93,785600.0,16.8347,16.8431,16.7757,16.7841,785600.0
2011-06-16 14:30:00,19.93,19.96,19.86,19.95,720000.0,16.7841,16.8094,16.7252,16.801,720000.0
2011-06-16 15:00:00,19.94,20.0,19.93,19.97,608800.0,16.7926,16.8431,16.7841,16.8178,608800.0
2011-06-16 15:30:00,19.97,20.1,19.97,20.07,1185600.0,16.8178,16.9273,16.8178,16.902,1185600.0
2011-06-17 09:30:00,20.2,20.35,20.2,20.24,2283600.0,17.0115,17.1378,17.0115,17.0452,2283600.0
2011-06-17 10:00:00,20.25,20.4,20.24,20.3,549200.0,17.0536,17.1799,17.0452,17.0957,549200.0
2011-06-17 10:30:00,20.29,20.33,20.25,20.25,423600.0,17.0873,17.121,17.0536,17.0536,423600.0
2011-06-17 11:00:00,20.25,20.31,20.23,20.3,449200.0,17.0536,17.1042,17.0368,17.0957,449200.0
2011-06-17 11:30:00,20.31,20.35,20.25,20.34,278800.0,17.1042,17.1378,17.0536,17.1294,278800.0
2011-06-17 12:00:00,20.34,20.37,20.29,20.3,333600.0,17.1294,17.1547,17.0873,17.0957,333600.0
2011-06-17 12:30:00,20.31,20.31,20.23,20.26,352800.0,17.1042,17.1042,17.0368,17.062,352800.0
2011-06-17 13:00:00,20.26,20.27,20.21,20.24,225200.0,17.062,17.0705,17.0199,17.0452,225200.0
2011-06-17 13:30:00,20.24,20.29,20.23,20.25,234800.0,17.0452,17.0873,17.0368,17.0536,234800.0
2011-06-17 14:00:00,20.24,20.38,20.23,20.38,376000.0,17.0452,17.1631,17.0368,17.1631,376000.0
2011-06-17 14:30:00,20.38,20.38,20.34,20.36,440800.0,17.1631,17.1631,17.1294,17.1463,440800.0
2011-06-17 15:00:00,20.36,20.37,20.27,20.3,785200.0,17.1463,17.1547,17.0705,17.0957,785200.0
2011-06-17 15:30:00,20.31,20.34,20.27,20.28,1961600.0,17.1042,17.1294,17.0705,17.0789,1961600.0
2011-06-20 09:30:00,20.22,20.49,20.22,20.42,717200.0,17.0284,17.2557,17.0284,17.1968,717200.0
2011-06-20 10:00:00,20.41,20.49,20.39,20.49,486000.0,17.1884,17.2557,17.1715,17.2557,486000.0
2011-06-20 10:30:00,20.49,20.56,20.49,20.52,352800.0,17.2557,17.3147,17.2557,17.281,352800.0
2011-06-20 11:00:00,20.52,20.59,20.49,20.58,356800.0,17.281,17.34,17.2557,17.3315,356800.0
2011-06-20 11:30:00,20.58,20.69,20.58,20.68,376800.0,17.3315,17.4242,17.3315,17.4158,376800.0
2011-06-20 12:00:00,20.68,20.71,20.67,20.68,422800.0,17.4158,17.441,17.4073,17.4158,422800.0
2011-06-20 12:30:00,20.68,20.74,20.67,20.7,508400.0,17.4158,17.4663,17.4073,17.4326,508400.0
2011-06-20 13:00:00,20.69,20.69,20.63,20.69,433200.0,17.4242,17.4242,17.3736,17.4242,433200.0
2011-06-20 13:30:00,20.68,20.72,20.64,20.67,270400.0,17.4158,17.4494,17.3821,17.4073,270400.0
2011-06-20 14:00:00,20.67,20.73,20.67,20.72,493600.0,17.4073,17.4579,17.4073,17.4494,493600.0
2011-06-20 14:30:00,20.73,20.84,20.73,20.84,758400.0,17.4579,17.5505,17.4579,17.5505,758400.0
2011-06-20 15:00:00,20.84,20.85,20.77,20.77,1422000.0,17.5505,17.5589,17.4915,17.4915,1422000.0
2011-06-20 15:30:00,20.78,20.84,20.77,20.81,1469200.0,17.5,17.5505,17.4915,17.5252,1469200.0
2011-06-21 09:30:00,20.79,21.04,20.76,21.03,739200.0,17.5084,17.7189,17.4831,17.7105,739200.0
2011-06-21 10:00:00,21.03,21.07,20.96,21.07,613200.0,17.7105,17.7442,17.6516,17.7442,613200.0
2011-06-21 10:30:00,21.07,21.07,20.97,21.02,786800.0,17.7442,17.7442,17.66,17.7021,786800.0
2011-06-21 11:00:00,21.02,21.04,20.93,21.01,609600.0,17.7021,17.7189,17.6263,17.6937,609600.0
2011-06-21 11:30:00,21.01,21.06,21.01,21.03,347200.0,17.6937,17.7358,17.6937,17.7105,347200.0
2011-06-21 12:00:00,21.03,21.05,20.96,21.02,524800.0,17.7105,17.7274,17.6516,17.7021,524800.0
2011-06-21 12:30:00,21.02,21.08,21.01,21.08,303200.0,17.7021,17.7526,17.6937,17.7526,303200.0
2011-06-21 13:00:00,21.08,21.09,21.0,21.01,270000.0,17.7526,17.761,17.6852,17.6937,270000.0
2011-06-21 13:30:00,21.0,21.05,20.98,21.05,330800.0,17.6852,17.7274,17.6684,17.7274,330800.0
2011-06-21 14:00:00,21.04,21.13,21.04,21.13,752400.0,17.7189,17.7947,17.7189,17.7947,752400.0
2011-06-21 14:30:00,21.13,21.21,21.13,21.2,943600.0,17.7947,17.8621,17.7947,17.8537,943600.0
2011-06-21 15:00:00,21.2,21.2,21.12,21.12,834400.0,17.8537,17.8537,17.7863,17.7863,834400.0
2011-06-21 15:30:00,21.12,21.15,21.11,21.13,1658400.0,17.7863,17.8116,17.7779,17.7947,1658400.0
2011-06-22 09:30:00,20.97,21.1,20.96,21.0,651200.0,17.66,17.7695,17.6516,17.6852,651200.0
2011-06-22 10:00:00,21.0,21.07,20.86,20.97,548400.0,17.6852,17.7442,17.5673,17.66,548400.0
2011-06-22 10:30:00,20.97,21.04,20.97,21.01,359200.0,17.66,17.7189,17.66,17.6937,359200.0
2011-06-22 11:00:00,21.01,21.05,20.96,21.0,535200.0,17.6937,17.7274,17.6516,17.6852,535200.0
2011-06-22 11:30:00,21.01,21.02,20.91,20.95,265200.0,17.6937,17.7021,17.6094,17.6431,265200.0
2011-06-22 12:00:00,20.95,20.97,20.89,20.95,287600.0,17.6431,17.66,17.5926,17.6431,287600.0
2011-06-22 12:30:00,20.95,20.96,20.87,20.96,307200.0,17.6431,17.6516,17.5758,17.6516,307200.0
2011-06-22 13:00:00,20.96,20.97,20.93,20.96,222000.0,17.6516,17.66,17.6263,17.6516,222000.0
2011-06-22 13:30:00,20.96,20.96,20.81,20.83,6434800.0,17.6516,17.6516,17.5252,17.5421,6434800.0
2011-06-22 14:00:00,20.83,20.86,20.8,20.82,860400.0,17.5421,17.5673,17.5168,17.5337,860400.0
2011-06-22 14:30:00,20.82,20.83,20.75,20.75,856000.0,17.5337,17.5421,17.4747,17.4747,856000.0
2011-06-22 15:00:00,20.75,20.76,20.53,20.53,2140800.0,17.4747,17.4831,17.2894,17.2894,2140800.0
2011-06-22 15:30:00,20.53,20.55,20.46,20.49,3398000.0,17.2894,17.3063,17.2305,17.2557,3398000.0
2011-06-23 09:30:00,20.34,20.44,20.16,20.17,1503600.0,17.1294,17.2136,16.9778,16.9863,1503600.0
2011-06-23 10:00:00,20.18,20.36,20.18,20.24,1286800.0,16.9947,17.1463,16.9947,17.0452,1286800.0
2011-06-23 10:30:00,20.24,20.25,20.18,20.23,1010400.0,17.0452,17.0536,16.9947,17.0368,1010400.0
2011-06-23 11:00:00,20.23,20.27,20.2,20.26,765200.0,17.0368,17.0705,17.0115,17.062,765200.0
2011-06-23 11:30:00,20.26,20.32,20.25,20.29,564400.0,17.062,17.1126,17.0536,17.0873,564400.0
2011-06-23 12:00:00,20.29,20.36,20.26,20.26,564000.0,17.0873,17.1463,17.062,17.062,564000.0
2011-06-23 12:30:00,20.26,20.35,20.26,20.32,482400.0,17.062,17.1378,17.062,17.1126,482400.0
2011-06-23 13:00:00,20.33,20.41,20.31,20.39,684000.0,17.121,17.1884,17.1042,17.1715,684000.0
2011-06-23 13:30:00,20.4,20.48,20.4,20.46,612000.0,17.1799,17.2473,17.1799,17.2305,612000.0
2011-06-23 14:00:00,20.46,20.47,20.4,20.43,675200.0,17.2305,17.2389,17.1799,17.2052,675200.0
2011-06-23 14:30:00,20.43,20.5,20.32,20.47,800400.0,17.2052,17.2642,17.1126,17.2389,800400.0
2011-06-23 15:00:00,20.5,20.54,20.38,20.48,1877200.0,17.2642,17.2979,17.1631,17.2473,1877200.0
2011-06-23 15:30:00,20.48,20.59,20.41,20.54,3361600.0,17.2473,17.34,17.1884,17.2979,3361600.0
2011-06-24 09:30:00,20.53,20.62,20.37,20.41,820000.0,17.2894,17.3652,17.1547,17.1884,820000.0
2011-06-24 10:00:00,20.41,20.44,20.32,20.44,926400.0,17.1884,17.2136,17.1126,17.2136,926400.0
2011-06-24 10:30:00,20.44,20.53,20.42,20.44,668000.0,17.2136,17.2894,17.1968,17.2136,668000.0
2011-06-24 11:00:00,20.45,20.53,20.42,20.52,536000.0,17.2221,17.2894,17.1968,17.281,536000.0
2011-06-24 11:30:00,20.52,20.53,20.44,20.46,408000.0,17.281,17.2894,17.2136,17.2305,408000.0
2011-06-24 12:00:00,20.46,20.49,20.42,20.45,404800.0,17.2305,17.2557,17.1968,17.2221,404800.0
2011-06-24 12:30:00,20.45,20.46,20.34,20.36,327200.0,17.2221,17.2305,17.1294,17.1463,327200.0
2011-06-24 13:00:00,20.36,20.42,20.33,20.42,298000.0,17.1463,17.1968,17.121,17.1968,298000.0
2011-06-24 13:30:00,20.42,20.42,20.37,20.38,691200.0,17.1968,17.1968,17.1547,17.1631,691200.0
2011-06-24 14:00:00,20.38,20.39,20.3,20.31,1052000.0,17.1631,17.1715,17.0957,17.1042,1052000.0
2011-06-24 14:30:00,20.31,20.37,20.3,20.34,694800.0,17.1042,17.1547,17.0957,17.1294,694800.0
2011-06-24 15:00:00,20.34,20.34,20.27,20.31,1339200.0,17.1294,17.1294,17.0705,17.1042,1339200.0
2011-06-24 15:30:00,20.31,20.39,20.18,20.29,3525200.0,17.1042,17.1715,16.9947,17.0873,3525200.0
2011-06-27 09:30:00,20.23,20.57,20.23,20.54,1018800.0,17.0368,17.3231,17.0368,17.2979,1018800.0
2011-06-27 10:00:00,20.55,20.63,20.5,20.62,1044000.0,17.3063,17.3736,17.2642,17.3652,1044000.0
2011-06-27 10:30:00,20.63,20.65,20.51,20.6,858000.0,17.3736,17.3905,17.2726,17.3484,858000.0
2011-06-27 11:00:00,20.61,20.68,20.61,20.65,823200.0,17.3568,17.4158,17.3568,17.3905,823200.0
2011-06-27 11:30:00,20.65,20.68,20.61,20.65,609200.0,17.3905,17.4158,17.3568,17.3905,609200.0
2011-06-27 12:00:00,20.65,20.69,20.55,20.56,634400.0,17.3905,17.4242,17.3063,17.3147,634400.0
2011-06-27 12:30:00,20.57,20.59,20.5,20.52,776400.0,17.3231,17.34,17.2642,17.281,776400.0
2011-06-27 13:00:00,20.52,20.59,20.52,20.54,762400.0,17.281,17.34,17.281,17.2979,762400.0
2011-06-27 13:30:00,20.54,20.57,20.52,20.55,475200.0,17.2979,17.3231,17.281,17.3063,475200.0
2011-06-27 14:00:00,20.55,20.64,20.55,20.62,1036400.0,17.3063,17.3821,17.3063,17.3652,1036400.0
2011-06-27 14:30:00,20.61,20.69,20.58,20.6,1162800.0,17.3568,17.4242,17.3315,17.3484,1162800.0
2011-06-27 15:00:00,20.6,20.61,20.55,20.55,1058000.0,17.3484,17.3568,17.3063,17.3063,1058000.0
2011-06-27 15:30:00,20.55,20.55,20.39,20.41,4846400.0,17.3063,17.3063,17.1715,17.1884,4846400.0
2011-06-28 09:30:00,21.3,21.94,21.29,21.9,9559600.0,17.9379,18.4769,17.9295,18.4432,9559600.0
2011-06-28 10:00:00,21.89,21.99,21.8,21.87,5216800.0,18.4348,18.519,18.359,18.4179,5216800.0
2011-06-28 10:30:00,21.87,21.93,21.79,21.83,2928800.0,18.4179,18.4684,18.3505,18.3842,2928800.0
2011-06-28 11:00:00,21.83,21.88,21.81,21.82,2446800.0,18.3842,18.4263,18.3674,18.3758,2446800.0
2011-06-28 11:30:00,21.82,21.84,21.7,21.78,3403600.0,18.3758,18.3927,18.2748,18.3421,3403600.0
2011-06-28 12:00:00,21.78,21.86,21.74,21.8,1619200.0,18.3421,18.4095,18.3084,18.359,1619200.0
2011-06-28 12:30:00,21.8,21.89,21.79,21.86,1309200.0,18.359,18.4348,18.3505,18.4095,1309200.0
2011-06-28 13:00:00,21.86,22.0,21.77,22.0,3022400.0,18.4095,18.5274,18.3337,18.5274,3022400.0
2011-06-28 13:30:00,22.0,22.16,21.98,22.15,2939600.0,18.5274,18.6621,18.5106,18.6537,2939600.0
2011-06-28 14:00:00,22.15,22.49,22.12,22.48,4992000.0,18.6537,18.9401,18.6285,18.9316,4992000.0
2011-06-28 14:30:00,22.48,22.65,22.46,22.5,6513600.0,18.9316,19.0748,18.9148,18.9485,6513600.0
2011-06-28 15:00:00,22.5,22.51,22.4,22.44,4211200.0,18.9485,18.9569,18.8643,18.8979,4211200.0
2011-06-28 15:30:00,22.43,22.5,22.33,22.48,6820400.0,18.8895,18.9485,18.8053,18.9316,6820400.0
2011-06-29 09:30:00,22.42,22.47,22.06,22.1,4334000.0,18.8811,18.9232,18.5779,18.6116,4334000.0
2011-06-29 10:00:00,22.1,22.35,22.05,22.28,2541200.0,18.6116,18.8222,18.5695,18.7632,2541200.0
2011-06-29 10:30:00,22.29,22.35,22.18,22.35,1558400.0,18.7716,18.8222,18.679,18.8222,1558400.0
2011-06-29 11:00:00,22.35,22.47,22.29,22.45,1182400.0,18.8222,18.9232,18.7716,18.9064,1182400.0
2011-06-29 11:30:00,22.45,22.5,22.41,22.47,1238000.0,18.9064,18.9485,18.8727,18.9232,1238000.0
2011-06-29 12:00:00,22.47,22.5,22.43,22.46,699200.0,18.9232,18.9485,18.8895,18.9148,699200.0
2011-06-29 12:30:00,22.46,22.5,22.43,22.47,1184800.0,18.9148,18.9485,18.8895,18.9232,1184800.0
2011-06-29 13:00:00,22.47,22.5,22.45,22.49,544000.0,18.9232,18.9485,18.9064,18.9401,544000.0
2011-06-29 13:30:00,22.49,22.53,22.48,22.51,1149600.0,18.9401,18.9737,18.9316,18.9569,1149600.0
2011-06-29 14:00:00,22.52,22.59,22.48,22.49,1600000.0,18.9653,19.0243,18.9316,18.9401,1600000.0
2011-06-29 14:30:00,22.49,22.49,22.37,22.46,1484400.0,18.9401,18.9401,18.839,18.9148,1484400.0
2011-06-29 15:00:00,22.46,22.47,22.41,22.46,1131600.0,18.9148,18.9232,18.8727,18.9148,1131600.0
2011-06-29 15:30:00,22.46,22.5,22.43,22.45,2762400.0,18.9148,18.9485,18.8895,18.9064,2762400.0
2011-06-30 09:30:00,22.3,22.61,22.3,22.37,2659200.0,18.78,19.0411,18.78,18.839,2659200.0
2011-06-30 10:00:00,22.37,22.59,22.36,22.58,927600.0,18.839,19.0243,18.8306,19.0158,927600.0
2011-06-30 10:30:00,22.58,22.58,22.41,22.47,781200.0,19.0158,19.0158,18.8727,18.9232,781200.0
2011-06-30 11:00:00,22.47,22.5,22.39,22.44,850400.0,18.9232,18.9485,18.8558,18.8979,850400.0
2011-06-30 11:30:00,22.45,22.55,22.45,22.54,580800.0,18.9064,18.9906,18.9064,18.9822,580800.0
2011-06-30 12:00:00,22.55,22.58,22.48,22.5,540800.0,18.9906,19.0158,18.9316,18.9485,540800.0
2011-06-30 12:30:00,22.5,22.52,22.48,22.52,316000.0,18.9485,18.9653,18.9316,18.9653,316000.0
2011-06-30 13:00:00,22.52,22.56,22.48,22.48,731200.0,18.9653,18.999,18.9316,18.9316,731200.0
2011-06-30 13:30:00,22.48,22.49,22.46,22.47,412400.0,18.9316,18.9401,18.9148,18.9232,412400.0
2011-06-30 14:00:00,22.48,22.49,22.45,22.46,612000.0,18.9316,18.9401,18.9064,18.9148,612000.0
2011-06-30 14:30:00,22.46,22.47,22.43,22.45,741600.0,18.9148,18.9232,18.8895,18.9064,741600.0
2011-06-30 15:00:00,22.45,22.47,22.39,22.43,1576400.0,18.9064,18.9232,18.8558,18.8895,1576400.0
2011-06-30 15:30:00,22.43,22.53,22.42,22.49,2732400.0,18.8895,18.9737,18.8811,18.9401,2732400.0
2011-07-01 09:30:00,22.41,22.52,22.36,22.49,1187600.0,18.8727,18.9653,18.8306,18.9401,1187600.0
2011-07-01 10:00:00,22.49,22.74,22.49,22.72,1197200.0,18.9401,19.1506,18.9401,19.1337,1197200.0
2011-07-01 10:30:00,22.71,22.75,22.69,22.71,828800.0,19.1253,19.159,19.1085,19.1253,828800.0
2011-07-01 11:00:00,22.71,22.88,22.7,22.86,1228800.0,19.1253,19.2685,19.1169,19.2516,1228800.0
2011-07-01 11:30:00,22.86,22.86,22.81,22.84,668400.0,19.2516,19.2516,19.2095,19.2348,668400.0
2011-07-01 12:00:00,22.84,22.95,22.84,22.89,1119600.0,19.2348,19.3274,19.2348,19.2769,1119600.0
2011-07-01 12:30:00,22.9,22.92,22.82,22.89,613600.0,19.2853,19.3022,19.218,19.2769,613600.0
2011-07-01 13:00:00,22.88,22.96,22.87,22.92,650000.0,19.2685,19.3359,19.2601,19.3022,650000.0
2011-07-01 13:30:00,22.92,22.94,22.88,22.93,903200.0,19.3022,19.319,19.2685,19.3106,903200.0
2011-07-01 14:00:00,22.93,22.98,22.91,22.91,1026400.0,19.3106,19.3527,19.2938,19.2938,1026400.0
2011-07-01 14:30:00,22.91,22.94,22.89,22.93,706800.0,19.2938,19.319,19.2769,19.3106,706800.0
2011-07-01 15:00:00,22.93,22.95,22.9,22.92,686800.0,19.3106,19.3274,19.2853,19.3022,686800.0
2011-07-01 15:30:00,22.92,23.0,22.92,22.96,3066000.0,19.3022,19.3696,19.3022,19.3359,3066000.0
2011-07-05 09:30:00,22.82,22.96,22.79,22.85,1618000.0,19.218,19.3359,19.1927,19.2432,1618000.0
2011-07-05 10:00:00,22.85,22.95,22.78,22.79,1067200.0,19.2432,19.3274,19.1843,19.1927,1067200.0
2011-07-05 10:30:00,22.79,22.82,22.73,22.8,874800.0,19.1927,19.218,19.1422,19.2011,874800.0
2011-07-05 11:00:00,22.8,22.89,22.75,22.88,428400.0,19.2011,19.2769,19.159,19.2685,428400.0
2011-07-05 11:30:00,22.87,22.9,22.85,22.9,380000.0,19.2601,19.2853,19.2432,19.2853,380000.0
2011-07-05 12:00:00,22.9,22.92,22.86,22.91,416800.0,19.2853,19.3022,19.2516,19.2938,416800.0
2011-07-05 12:30:00,22.92,22.95,22.89,22.93,506800.0,19.3022,19.3274,19.2769,19.3106,506800.0
2011-07-05 13:00:00,22.93,22.99,22.91,22.96,638800.0,19.3106,19.3611,19.2938,19.3359,638800.0
2011-07-05 13:30:00,22.96,22.98,22.93,22.98,769600.0,19.3359,19.3527,19.3106,19.3527,769600.0
2011-07-05 14:00:00,22.98,23.0,22.9,22.91,861200.0,19.3527,19.3696,19.2853,19.2938,861200.0
2011-07-05 14:30:00,22.91,22.97,22.9,22.94,668400.0,19.2938,19.3443,19.2853,19.319,668400.0
2011-07-05 15:00:00,22.94,23.03,22.91,23.02,1458000.0,19.319,19.3948,19.2938,19.3864,1458000.0
2011-07-05 15:30:00,23.02,23.02,22.91,22.94,2142400.0,19.3864,19.3864,19.2938,19.319,2142400.0
2011-07-06 09:30:00,22.85,23.0,22.84,22.96,828800.0,19.2432,19.3696,19.2348,19.3359,828800.0
2011-07-06 10:00:00,22.95,23.0,22.9,23.0,752000.0,19.3274,19.3696,19.2853,19.3696,752000.0
2011-07-06 10:30:00,23.0,23.09,23.0,23.09,677600.0,19.3696,19.4453,19.3696,19.4453,677600.0
2011-07-06 11:00:00,23.09,23.1,22.99,23.03,568400.0,19.4453,19.4538,19.3611,19.3948,568400.0
2011-07-06 11:30:00,23.04,23.07,23.01,23.04,533200.0,19.4032,19.4285,19.378,19.4032,533200.0
2011-07-06 12:00:00,23.04,23.1,23.03,23.09,377600.0,19.4032,19.4538,19.3948,19.4453,377600.0
2011-07-06 12:30:00,23.1,23.12,23.08,23.09,540000.0,19.4538,19.4706,19.4369,19.4453,540000.0
2011-07-06 13:00:00,23.08,23.09,23.02,23.03,361600.0,19.4369,19.4453,19.3864,19.3948,361600.0
2011-07-06 13:30:00,23.03,23.07,23.02,23.06,216000.0,19.3948,19.4285,19.3864,19.4201,216000.0
2011-07-06 14:00:00,23.06,23.06,22.96,22.99,480000.0,19.4201,19.4201,19.3359,19.3611,480000.0
2011-07-06 14:30:00,22.99,23.05,22.98,23.02,410000.0,19.3611,19.4117,19.3527,19.3864,410000.0
2011-07-06 15:00:00,23.02,23.08,22.98,23.07,1078800.0,19.3864,19.4369,19.3527,19.4285,1078800.0
2011-07-06 15:30:00,23.07,23.09,23.0,23.09,3628800.0,19.4285,19.4453,19.3696,19.4453,3628800.0
2011-07-07 09:30:00,23.19,23.56,23.18,23.42,2464400.0,19.5296,19.8412,19.5211,19.7233,2464400.0
2011-07-07 10:00:00,23.41,23.44,23.35,23.42,1224800.0,19.7148,19.7401,19.6643,19.7233,1224800.0
2011-07-07 10:30:00,23.42,23.44,23.36,23.4,536400.0,19.7233,19.7401,19.6727,19.7064,536400.0
2011-07-07 11:00:00,23.39,23.43,23.36,23.37,448800.0,19.698,19.7317,19.6727,19.6811,448800.0
2011-07-07 11:30:00,23.37,23.4,23.35,23.39,372800.0,19.6811,19.7064,19.6643,19.698,372800.0
2011-07-07 12:00:00,23.4,23.43,23.38,23.41,432000.0,19.7064,19.7317,19.6896,19.7148,432000.0
2011-07-07 12:30:00,23.41,23.46,23.4,23.43,581200.0,19.7148,19.7569,19.7064,19.7317,581200.0
2011-07-07 13:00:00,23.43,23.53,23.43,23.5,1074400.0,19.7317,19.8159,19.7317,19.7906,1074400.0
2011-07-07 13:30:00,23.5,23.5,23.47,23.48,485600.0,19.7906,19.7906,19.7654,19.7738,485600.0
2011-07-07 14:00:00,23.48,23.49,23.45,23.46,857200.0,19.7738,19.7822,19.7485,19.7569,857200.0
2011-07-07 14:30:00,23.46,23.49,23.45,23.45,737600.0,19.7569,19.7822,19.7485,19.7485,737600.0
2011-07-07 15:00:00,23.45,23.49,23.43,23.43,1064800.0,19.7485,19.7822,19.7317,19.7317,1064800.0
2011-07-07 15:30:00,23.43,23.48,23.39,23.41,2161200.0,19.7317,19.7738,19.698,19.7148,2161200.0
2011-07-08 09:30:00,23.16,23.25,23.11,23.21,1159600.0,19.5043,19.5801,19.4622,19.5464,1159600.0
2011-07-08 10:00:00,23.21,23.24,23.14,23.18,1060800.0,19.5464,19.5717,19.4875,19.5211,1060800.0
2011-07-08 10:30:00,23.17,23.2,23.07,23.16,1149600.0,19.5127,19.538,19.4285,19.5043,1149600.0
2011-07-08 11:00:00,23.15,23.19,23.11,23.13,560800.0,19.4959,19.5296,19.4622,19.479,560800.0
2011-07-08 11:30:00,23.14,23.23,23.12,23.18,434800.0,19.4875,19.5632,19.4706,19.5211,434800.0
2011-07-08 12:00:00,23.18,23.22,23.14,23.15,461200.0,19.5211,19.5548,19.4875,19.4959,461200.0
2011-07-08 12:30:00,23.16,23.2,23.12,23.17,464000.0,19.5043,19.538,19.4706,19.5127,464000.0
2011-07-08 13:00:00,23.16,23.21,23.14,23.2,391600.0,19.5043,19.5464,19.4875,19.538,391600.0
2011-07-08 13:30:00,23.21,23.25,23.18,23.18,337600.0,19.5464,19.5801,19.5211,19.5211,337600.0
2011-07-08 14:00:00,23.18,23.19,23.14,23.19,564000.0,19.5211,19.5296,19.4875,19.5296,564000.0
2011-07-08 14:30:00,23.19,23.23,23.18,23.23,499600.0,19.5296,19.5632,19.5211,19.5632,499600.0
2011-07-08 15:00:00,23.23,23.27,23.22,23.26,712800.0,19.5632,19.5969,19.5548,19.5885,712800.0
2011-07-08 15:30:00,23.26,23.34,23.25,23.31,1674400.0,19.5885,19.6559,19.5801,19.6306,1674400.0
2011-07-11 09:30:00,22.97,23.26,22.84,23.19,1886400.0,19.3443,19.5885,19.2348,19.5296,1886400.0
2011-07-11 10:00:00,23.19,23.19,22.98,23.06,1055600.0,19.5296,19.5296,19.3527,19.4201,1055600.0
2011-07-11 10:30:00,23.05,23.11,22.98,22.99,780400.0,19.4117,19.4622,19.3527,19.3611,780400.0
2011-07-11 11:00:00,22.99,23.0,22.93,22.96,601200.0,19.3611,19.3696,19.3106,19.3359,601200.0
2011-07-11 11:30:00,22.96,23.04,22.93,23.0,679200.0,19.3359,19.4032,19.3106,19.3696,679200.0
2011-07-11 12:00:00,22.99,22.99,22.91,22.93,392400.0,19.3611,19.3611,19.2938,19.3106,392400.0
2011-07-11 12:30:00,22.93,22.94,22.87,22.88,318000.0,19.3106,19.319,19.2601,19.2685,318000.0
2011-07-11 13:00:00,22.88,22.9,22.83,22.88,392400.0,19.2685,19.2853,19.2264,19.2685,392400.0
2011-07-11 13:30:00,22.88,22.95,22.87,22.95,424800.0,19.2685,19.3274,19.2601,19.3274,424800.0
2011-07-11 14:00:00,22.95,22.96,22.9,22.9,484000.0,19.3274,19.3359,19.2853,19.2853,484000.0
2011-07-11 14:30:00,22.9,22.9,22.85,22.87,668000.0,19.2853,19.2853,19.2432,19.2601,668000.0
2011-07-11 15:00:00,22.88,22.9,22.78,22.82,1102000.0,19.2685,19.2853,19.1843,19.218,1102000.0
2011-07-11 15:30:00,22.83,22.88,22.81,22.86,2786000.0,19.2264,19.2685,19.2095,19.2516,2786000.0
2011-07-12 09:30:00,22.82,22.87,22.66,22.8,868800.0,19.218,19.2601,19.0832,19.2011,868800.0
2011-07-12 10:00:00,22.8,22.94,22.77,22.92,728400.0,19.2011,19.319,19.1759,19.3022,728400.0
2011-07-12 10:30:00,22.93,22.94,22.84,22.89,378400.0,19.3106,19.319,19.2348,19.2769,378400.0
2011-07-12 11:00:00,22.89,22.99,22.88,22.97,401200.0,19.2769,19.3611,19.2685,19.3443,401200.0
2011-07-12 11:30:00,22.97,23.0,22.9,22.93,486000.0,19.3443,19.3696,19.2853,19.3106,486000.0
2011-07-12 12:00:00,22.93,22.96,22.81,22.81,435200.0,19.3106,19.3359,19.2095,19.2095,435200.0
2011-07-12 12:30:00,22.81,22.89,22.79,22.88,401200.0,19.2095,19.2769,19.1927,19.2685,401200.0
2011-07-12 13:00:00,22.88,22.89,22.81,22.83,276400.0,19.2685,19.2769,19.2095,19.2264,276400.0
2011-07-12 13:30:00,22.83,22.89,22.81,22.86,234400.0,19.2264,19.2769,19.2095,19.2516,234400.0
2011-07-12 14:00:00,22.86,22.99,22.85,22.98,398400.0,19.2516,19.3611,19.2432,19.3527,398400.0
2011-07-12 14:30:00,22.99,23.0,22.89,22.9,378800.0,19.3611,19.3696,19.2769,19.2853,378800.0
2011-07-12 15:00:00,22.9,22.92,22.83,22.87,596000.0,19.2853,19.3022,19.2264,19.2601,596000.0
2011-07-12 15:30:00,22.87,22.89,22.78,22.79,1128400.0,19.2601,19.2769,19.1843,19.1927,1128400.0
2011-07-13 09:30:00,22.75,23.11,22.75,23.0,1067600.0,19.159,19.4622,19.159,19.3696,1067600.0
2011-07-13 10:00:00,23.0,23.2,23.0,23.16,1363200.0,19.3696,19.538,19.3696,19.5043,1363200.0
2011-07-13 10:30:00,23.18,23.22,23.14,23.18,570400.0,19.5211,19.5548,19.4875,19.5211,570400.0
2011-07-13 11:00:00,23.18,23.18,23.1,23.13,478000.0,19.5211,19.5211,19.4538,19.479,478000.0
2011-07-13 11:30:00,23.13,23.13,23.03,23.06,692000.0,19.479,19.479,19.3948,19.4201,692000.0
2011-07-13 12:00:00,23.06,23.11,23.04,23.1,495200.0,19.4201,19.4622,19.4032,19.4538,495200.0
2011-07-13 12:30:00,23.1,23.11,23.05,23.07,423200.0,19.4538,19.4622,19.4117,19.4285,423200.0
2011-07-13 13:00:00,23.07,23.08,23.01,23.05,488000.0,19.4285,19.4369,19.378,19.4117,488000.0
2011-07-13 13:30:00,23.06,23.12,23.05,23.1,272800.0,19.4201,19.4706,19.4117,19.4538,272800.0
2011-07-13 14:00:00,23.09,23.18,23.05,23.07,507200.0,19.4453,19.5211,19.4117,19.4285,507200.0
2011-07-13 14:30:00,23.07,23.11,23.06,23.09,273200.0,19.4285,19.4622,19.4201,19.4453,273200.0
2011-07-13 15:00:00,23.09,23.12,22.98,23.01,926000.0,19.4453,19.4706,19.3527,19.378,926000.0
2011-07-13 15:30:00,23.01,23.03,22.94,23.0,1371600.0,19.378,19.3948,19.319,19.3696,1371600.0
2011-07-14 09:30:00,23.07,23.17,22.93,23.14,851600.0,19.4285,19.5127,19.3106,19.4875,851600.0
2011-07-14 10:00:00,23.14,23.24,23.11,23.21,624000.0,19.4875,19.5717,19.4622,19.5464,624000.0
2011-07-14 10:30:00,23.2,23.23,23.0,23.02,702800.0,19.538,19.5632,19.3696,19.3864,702800.0
2011-07-14 11:00:00,23.02,23.09,23.02,23.07,463200.0,19.3864,19.4453,19.3864,19.4285,463200.0
2011-07-14 11:30:00,23.07,23.13,23.03,23.1,409200.0,19.4285,19.479,19.3948,19.4538,409200.0
2011-07-14 12:00:00,23.1,23.11,22.92,22.92,504800.0,19.4538,19.4622,19.3022,19.3022,504800.0
2011-07-14 12:30:00,22.92,22.95,22.86,22.87,438800.0,19.3022,19.3274,19.2516,19.2601,438800.0
2011-07-14 13:00:00,22.87,22.92,22.81,22.9,401600.0,19.2601,19.3022,19.2095,19.2853,401600.0
2011-07-14 13:30:00,22.9,23.0,22.89,22.98,554400.0,19.2853,19.3696,19.2769,19.3527,554400.0
2011-07-14 14:00:00,22.98,23.08,22.97,23.01,485600.0,19.3527,19.4369,19.3443,19.378,485600.0
2011-07-14 14:30:00,23.01,23.01,22.93,22.97,458000.0,19.378,19.378,19.3106,19.3443,458000.0
2011-07-14 15:00:00,22.96,23.01,22.9,22.99,845200.0,19.3359,19.378,19.2853,19.3611,845200.0
2011-07-14 15:30:00,22.98,23.03,22.94,22.98,1276400.0,19.3527,19.3948,19.319,19.3527,1276400.0
2011-07-15 09:30:00,23.09,23.09,22.8,22.86,1764000.0,19.4453,19.4453,19.2011,19.2516,1764000.0
2011-07-15 10:00:00,22.86,22.97,22.71,22.77,1282000.0,19.2516,19.3443,19.1253,19.1759,1282000.0
2011-07-15 10:30:00,22.77,22.84,22.74,22.76,1032400.0,19.1759,19.2348,19.1506,19.1674,1032400.0
2011-07-15 11:00:00,22.76,22.81,22.75,22.81,704800.0,19.1674,19.2095,19.159,19.2095,704800.0
2011-07-15 11:30:00,22.81,22.82,22.77,22.78,307200.0,19.2095,19.218,19.1759,19.1843,307200.0
2011-07-15 12:00:00,22.78,22.84,22.77,22.82,788800.0,19.1843,19.2348,19.1759,19.218,788800.0
2011-07-15 12:30:00,22.82,22.83,22.76,22.78,517600.0,19.218,19.2264,19.1674,19.1843,517600.0
2011-07-15 13:00:00,22.78,22.82,22.74,22.8,325600.0,19.1843,19.218,19.1506,19.2011,325600.0
2011-07-15 13:30:00,22.81,22.82,22.73,22.74,420000.0,19.2095,19.218,19.1422,19.1506,420000.0
2011-07-15 14:00:00,22.74,22.75,22.72,22.73,366400.0,19.1506,19.159,19.1337,19.1422,366400.0
2011-07-15 14:30:00,22.73,22.79,22.71,22.74,695200.0,19.1422,19.1927,19.1253,19.1506,695200.0
2011-07-15 15:00:00,22.75,22.81,22.73,22.81,1166000.0,19.159,19.2095,19.1422,19.2095,1166000.0
2011-07-15 15:30:00,22.81,22.94,22.81,22.92,3491600.0,19.2095,19.319,19.2095,19.3022,3491600.0
2011-07-18 09:30:00,22.73,22.9,22.73,22.78,1275600.0,19.1422,19.2853,19.1422,19.1843,1275600.0
2011-07-18 10:00:00,22.78,22.8,22.73,22.74,571600.0,19.1843,19.2011,19.1422,19.1506,571600.0
2011-07-18 10:30:00,22.74,22.78,22.7,22.75,544000.0,19.1506,19.1843,19.1169,19.159,544000.0
2011-07-18 11:00:00,22.75,22.81,22.71,22.79,373200.0,19.159,19.2095,19.1253,19.1927,373200.0
2011-07-18 11:30:00,22.78,22.78,22.67,22.67,404400.0,19.1843,19.1843,19.0916,19.0916,404400.0
2011-07-18 12:00:00,22.67,22.72,22.66,22.7,297200.0,19.0916,19.1337,19.0832,19.1169,297200.0
2011-07-18 12:30:00,22.7,22.7,22.66,22.68,326400.0,19.1169,19.1169,19.0832,19.1001,326400.0
2011-07-18 13:00:00,22.68,22.71,22.62,22.64,610400.0,19.1001,19.1253,19.0495,19.0664,610400.0
2011-07-18 13:30:00,22.65,22.7,22.64,22.69,505200.0,19.0748,19.1169,19.0664,19.1085,505200.0
2011-07-18 14:00:00,22.69,22.7,22.66,22.66,448800.0,19.1085,19.1169,19.0832,19.0832,448800.0
2011-07-18 14:30:00,22.66,22.68,22.65,22.67,622400.0,19.0832,19.1001,19.0748,19.0916,622400.0
2011-07-18 15:00:00,22.67,22.7,22.62,22.64,728400.0,19.0916,19.1169,19.0495,19.0664,728400.0
2011-07-18 15:30:00,22.64,22.67,22.62,22.66,1987600.0,19.0664,19.0916,19.0495,19.0832,1987600.0
2011-07-19 09:30:00,22.86,22.88,22.68,22.73,1418800.0,19.2516,19.2685,19.1001,19.1422,1418800.0
2011-07-19 10:00:00,22.74,22.78,22.65,22.66,941200.0,19.1506,19.1843,19.0748,19.0832,941200.0
2011-07-19 10:30:00,22.66,22.75,22.65,22.74,1038000.0,19.0832,19.159,19.0748,19.1506,1038000.0
2011-07-19 11:00:00,22.74,22.75,22.67,22.72,712000.0,19.1506,19.159,19.0916,19.1337,712000.0
2011-07-19 11:30:00,22.72,22.75,22.66,22.73,615600.0,19.1337,19.159,19.0832,19.1422,615600.0
2011-07-19 12:00:00,22.73,22.75,22.67,22.67,656800.0,19.1422,19.159,19.0916,19.0916,656800.0
2011-07-19 12:30:00,22.67,22.73,22.67,22.68,384400.0,19.0916,19.1422,19.0916,19.1001,384400.0
2011-07-19 13:00:00,22.68,22.7,22.63,22.67,594000.0,19.1001,19.1169,19.058,19.0916,594000.0
2011-07-19 13:30:00,22.67,22.8,22.66,22.74,873200.0,19.0916,19.2011,19.0832,19.1506,873200.0
2011-07-19 14:00:00,22.74,22.75,22.71,22.73,657200.0,19.1506,19.159,19.1253,19.1422,657200.0
2011-07-19 14:30:00,22.74,22.75,22.72,22.74,711200.0,19.1506,19.159,19.1337,19.1506,711200.0
2011-07-19 15:00:00,22.74,22.75,22.72,22.75,1090800.0,19.1506,19.159,19.1337,19.159,1090800.0
2011-07-19 15:30:00,22.75,22.75,22.68,22.68,3433600.0,19.159,19.159,19.1001,19.1001,3433600.0
2011-07-20 09:30:00,22.72,22.75,22.65,22.67,1059200.0,19.1337,19.159,19.0748,19.0916,1059200.0
2011-07-20 10:00:00,22.66,22.67,22.55,22.59,882400.0,19.0832,19.0916,18.9906,19.0243,882400.0
2011-07-20 10:30:00,22.59,22.64,22.58,22.61,551600.0,19.0243,19.0664,19.0158,19.0411,551600.0
2011-07-20 11:00:00,22.61,22.66,22.61,22.61,714800.0,19.0411,19.0832,19.0411,19.0411,714800.0
2011-07-20 11:30:00,22.61,22.61,22.55,22.57,355600.0,19.0411,19.0411,18.9906,19.0074,355600.0
2011-07-20 12:00:00,22.56,22.61,22.54,22.6,497600.0,18.999,19.0411,18.9822,19.0327,497600.0
2011-07-20 12:30:00,22.6,22.66,22.59,22.63,344000.0,19.0327,19.0832,19.0243,19.058,344000.0
2011-07-20 13:00:00,22.63,22.66,22.63,22.66,365600.0,19.058,19.0832,19.058,19.0832,365600.0
2011-07-20 13:30:00,22.66,22.66,22.64,22.66,244800.0,19.0832,19.0832,19.0664,19.0832,244800.0
2011-07-20 14:00:00,22.66,22.72,22.66,22.71,325200.0,19.0832,19.1337,19.0832,19.1253,325200.0
2011-07-20 14:30:00,22.71,22.71,22.67,22.68,348000.0,19.1253,19.1253,19.0916,19.1001,348000.0
2011-07-20 15:00:00,22.68,22.71,22.66,22.67,541600.0,19.1001,19.1253,19.0832,19.0916,541600.0
2011-07-20 15:30:00,22.67,22.68,22.62,22.65,868400.0,19.0916,19.1001,19.0495,19.0748,868400.0
2011-07-21 09:30:00,22.69,22.92,22.57,22.87,977600.0,19.1085,19.3022,19.0074,19.2601,977600.0
2011-07-21 10:00:00,22.87,23.05,22.86,23.05,1027600.0,19.2601,19.4117,19.2516,19.4117,1027600.0
2011-07-21 10:30:00,23.04,23.09,23.0,23.02,560400.0,19.4032,19.4453,19.3696,19.3864,560400.0
2011-07-21 11:00:00,23.02,23.07,22.96,22.98,521600.0,19.3864,19.4285,19.3359,19.3527,521600.0
2011-07-21 11:30:00,22.99,23.03,22.95,22.97,372000.0,19.3611,19.3948,19.3274,19.3443,372000.0
2011-07-21 12:00:00,22.97,22.99,22.92,22.96,239600.0,19.3443,19.3611,19.3022,19.3359,239600.0
2011-07-21 12:30:00,22.95,23.09,22.95,23.03,646800.0,19.3274,19.4453,19.3274,19.3948,646800.0
2011-07-21 13:00:00,23.02,23.07,23.01,23.07,355200.0,19.3864,19.4285,19.378,19.4285,355200.0
2011-07-21 13:30:00,23.06,23.15,23.04,23.12,1192400.0,19.4201,19.4959,19.4032,19.4706,1192400.0
2011-07-21 14:00:00,23.13,23.13,23.02,23.05,410800.0,19.479,19.479,19.3864,19.4117,410800.0
2011-07-21 14:30:00,23.05,23.09,23.03,23.03,440400.0,19.4117,19.4453,19.3948,19.3948,440400.0
2011-07-21 15:00:00,23.03,23.05,22.97,22.98,995600.0,19.3948,19.4117,19.3443,19.3527,995600.0
2011-07-21 15:30:00,22.98,22.99,22.93,22.96,1278000.0,19.3527,19.3611,19.3106,19.3359,1278000.0
2011-07-22 09:30:00,23.01,23.04,22.88,22.91,566000.0,19.378,19.4032,19.2685,19.2938,566000.0
2011-07-22 10:00:00,22.91,22.98,22.86,22.89,360000.0,19.2938,19.3527,19.2516,19.2769,360000.0
2011-07-22 10:30:00,22.88,22.99,22.88,22.99,344400.0,19.2685,19.3611,19.2685,19.3611,344400.0
2011-07-22 11:00:00,22.99,23.06,22.99,23.04,390400.0,19.3611,19.4201,19.3611,19.4032,390400.0
2011-07-22 11:30:00,23.03,23.06,23.0,23.04,348000.0,19.3948,19.4201,19.3696,19.4032,348000.0
2011-07-22 12:00:00,23.04,23.07,23.01,23.02,214400.0,19.4032,19.4285,19.378,19.3864,214400.0
2011-07-22 12:30:00,23.02,23.03,22.99,23.0,152400.0,19.3864,19.3948,19.3611,19.3696,152400.0
2011-07-22 13:00:00,23.01,23.02,22.93,22.95,278800.0,19.378,19.3864,19.3106,19.3274,278800.0
2011-07-22 13:30:00,22.95,22.95,22.91,22.92,300000.0,19.3274,19.3274,19.2938,19.3022,300000.0
2011-07-22 14:00:00,22.92,22.94,22.89,22.89,456800.0,19.3022,19.319,19.2769,19.2769,456800.0
2011-07-22 14:30:00,22.89,22.93,22.89,22.91,314800.0,19.2769,19.3106,19.2769,19.2938,314800.0
2011-07-22 15:00:00,22.91,22.95,22.91,22.93,365200.0,19.2938,19.3274,19.2938,19.3106,365200.0
2011-07-22 15:30:00,22.93,22.94,22.89,22.93,711200.0,19.3106,19.319,19.2769,19.3106,711200.0
2011-07-25 09:30:00,22.59,22.84,22.58,22.82,713600.0,19.0243,19.2348,19.0158,19.218,713600.0
2011-07-25 10:00:00,22.82,22.84,22.78,22.78,387600.0,19.218,19.2348,19.1843,19.1843,387600.0
2011-07-25 10:30:00,22.79,22.81,22.73,22.77,426000.0,19.1927,19.2095,19.1422,19.1759,426000.0
2011-07-25 11:00:00,22.77,22.81,22.74,22.8,227600.0,19.1759,19.2095,19.1506,19.2011,227600.0
2011-07-25 11:30:00,22.81,22.81,22.75,22.8,237600.0,19.2095,19.2095,19.159,19.2011,237600.0
2011-07-25 12:00:00,22.8,22.83,22.78,22.78,198400.0,19.2011,19.2264,19.1843,19.1843,198400.0
2011-07-25 12:30:00,22.79,22.81,22.78,22.79,265600.0,19.1927,19.2095,19.1843,19.1927,265600.0
2011-07-25 13:00:00,22.79,22.82,22.78,22.79,234400.0,19.1927,19.218,19.1843,19.1927,234400.0
2011-07-25 13:30:00,22.79,22.81,22.75,22.78,288400.0,19.1927,19.2095,19.159,19.1843,288400.0
2011-07-25 14:00:00,22.79,22.84,22.78,22.84,305200.0,19.1927,19.2348,19.1843,19.2348,305200.0
2011-07-25 14:30:00,22.84,22.85,22.78,22.8,363200.0,19.2348,19.2432,19.1843,19.2011,363200.0
2011-07-25 15:00:00,22.79,22.8,22.73,22.75,418800.0,19.1927,19.2011,19.1422,19.159,418800.0
2011-07-25 15:30:00,22.75,22.77,22.71,22.74,1140400.0,19.159,19.1759,19.1253,19.1506,1140400.0
2011-07-26 09:30:00,22.75,22.83,22.67,22.67,673600.0,19.159,19.2264,19.0916,19.0916,673600.0
2011-07-26 10:00:00,22.67,22.74,22.63,22.64,356400.0,19.0916,19.1506,19.058,19.0664,356400.0
2011-07-26 10:30:00,22.64,22.69,22.6,22.65,320400.0,19.0664,19.1085,19.0327,19.0748,320400.0
2011-07-26 11:00:00,22.65,22.72,22.65,22.69,221200.0,19.0748,19.1337,19.0748,19.1085,221200.0
2011-07-26 11:30:00,22.69,22.69,22.64,22.68,204800.0,19.1085,19.1085,19.0664,19.1001,204800.0
2011-07-26 12:00:00,22.68,22.7,22.65,22.65,226800.0,19.1001,19.1169,19.0748,19.0748,226800.0
2011-07-26 12:30:00,22.65,22.65,22.61,22.64,195200.0,19.0748,19.0748,19.0411,19.0664,195200.0
2011-07-26 13:00:00,22.64,22.66,22.58,22.59,510400.0,19.0664,19.0832,19.0158,19.0243,510400.0
2011-07-26 13:30:00,22.59,22.6,22.58,22.59,286400.0,19.0243,19.0327,19.0158,19.0243,286400.0
2011-07-26 14:00:00,22.59,22.63,22.58,22.62,540000.0,19.0243,19.058,19.0158,19.0495,540000.0
2011-07-26 14:30:00,22.62,22.63,22.59,22.6,306000.0,19.0495,19.058,19.0243,19.0327,306000.0
2011-07-26 15:00:00,22.6,22.63,22.58,22.61,422000.0,19.0327,19.058,19.0158,19.0411,422000.0
2011-07-26 15:30:00,22.6,22.61,22.55,22.59,1227200.0,19.0327,19.0411,18.9906,19.0243,1227200.0
2011-07-27 09:30:00,22.49,22.64,22.49,22.63,763600.0,18.9401,19.0664,18.9401,19.058,763600.0
2011-07-27 10:00:00,22.63,22.64,22.43,22.45,715200.0,19.058,19.0664,18.8895,18.9064,715200.0
2011-07-27 10:30:00,22.45,22.56,22.43,22.56,572800.0,18.9064,18.999,18.8895,18.999,572800.0
2011-07-27 11:00:00,22.56,22.57,22.49,22.51,294400.0,18.999,19.0074,18.9401,18.9569,294400.0
2011-07-27 11:30:00,22.52,22.55,22.49,22.5,349600.0,18.9653,18.9906,18.9401,18.9485,349600.0
2011-07-27 12:00:00,22.5,22.55,22.49,22.51,496400.0,18.9485,18.9906,18.9401,18.9569,496400.0
2011-07-27 12:30:00,22.51,22.53,22.45,22.45,713600.0,18.9569,18.9737,18.9064,18.9064,713600.0
2011-07-27 13:00:00,22.45,22.49,22.4,22.41,309600.0,18.9064,18.9401,18.8643,18.8727,309600.0
2011-07-27 13:30:00,22.41,22.43,22.37,22.4,673200.0,18.8727,18.8895,18.839,18.8643,673200.0
2011-07-27 14:00:00,22.4,22.41,22.3,22.3,497200.0,18.8643,18.8727,18.78,18.78,497200.0
2011-07-27 14:30:00,22.29,22.31,22.17,22.21,882000.0,18.7716,18.7885,18.6706,18.7042,882000.0
2011-07-27 15:00:00,22.21,22.25,22.14,22.21,958800.0,18.7042,18.7379,18.6453,18.7042,958800.0
2011-07-27 15:30:00,22.21,22.25,22.14,22.18,2413200.0,18.7042,18.7379,18.6453,18.679,2413200.0
2011-07-28 09:30:00,22.22,22.58,22.22,22.5,828800.0,18.7127,19.0158,18.7127,18.9485,828800.0
2011-07-28 10:00:00,22.5,22.67,22.46,22.66,630400.0,18.9485,19.0916,18.9148,19.0832,630400.0
2011-07-28 10:30:00,22.66,22.69,22.63,22.69,482400.0,19.0832,19.1085,19.058,19.1085,482400.0
2011-07-28 11:00:00,22.69,22.81,22.67,22.78,911200.0,19.1085,19.2095,19.0916,19.1843,911200.0
2011-07-28 11:30:00,22.78,22.81,22.75,22.81,479600.0,19.1843,19.2095,19.159,19.2095,479600.0
2011-07-28 12:00:00,22.82,22.84,22.73,22.74,336800.0,19.218,19.2348,19.1422,19.1506,336800.0
2011-07-28 12:30:00,22.74,22.77,22.71,22.75,295200.0,19.1506,19.1759,19.1253,19.159,295200.0
2011-07-28 13:00:00,22.75,22.76,22.71,22.76,511600.0,19.159,19.1674,19.1253,19.1674,511600.0
2011-07-28 13:30:00,22.76,22.84,22.75,22.81,731200.0,19.1674,19.2348,19.159,19.2095,731200.0
2011-07-28 14:00:00,22.81,22.82,22.73,22.76,664400.0,19.2095,19.218,19.1422,19.1674,664400.0
2011-07-28 14:30:00,22.77,22.78,22.73,22.77,1124800.0,19.1759,19.1843,19.1422,19.1759,1124800.0
2011-07-28 15:00:00,22.77,22.77,22.69,22.69,1088800.0,19.1759,19.1759,19.1085,19.1085,1088800.0
2011-07-28 15:30:00,22.69,22.69,22.57,22.62,3831200.0,19.1085,19.1085,19.0074,19.0495,3831200.0
2011-07-29 09:30:00,22.45,22.66,22.31,22.61,1018400.0,18.9064,19.0832,18.7885,19.0411,1018400.0
2011-07-29 10:00:00,22.61,22.61,22.45,22.53,649200.0,19.0411,19.0411,18.9064,18.9737,649200.0
2011-07-29 10:30:00,22.53,22.59,22.43,22.58,762400.0,18.9737,19.0243,18.8895,19.0158,762400.0
2011-07-29 11:00:00,22.57,22.7,22.56,22.62,354800.0,19.0074,19.1169,18.999,19.0495,354800.0
2011-07-29 11:30:00,22.62,22.62,22.54,22.54,406000.0,19.0495,19.0495,18.9822,18.9822,406000.0
2011-07-29 12:00:00,22.55,22.55,22.49,22.5,535200.0,18.9906,18.9906,18.9401,18.9485,535200.0
2011-07-29 12:30:00,22.5,22.54,22.48,22.5,409600.0,18.9485,18.9822,18.9316,18.9485,409600.0
2011-07-29 13:00:00,22.5,22.58,22.49,22.57,212400.0,18.9485,19.0158,18.9401,19.0074,212400.0
2011-07-29 13:30:00,22.57,22.68,22.55,22.67,364400.0,19.0074,19.1001,18.9906,19.0916,364400.0
2011-07-29 14:00:00,22.67,22.68,22.62,22.63,391200.0,19.0916,19.1001,19.0495,19.058,391200.0
2011-07-29 14:30:00,22.63,22.68,22.59,22.6,411200.0,19.058,19.1001,19.0243,19.0327,411200.0
2011-07-29 15:00:00,22.6,22.6,22.51,22.51,783200.0,19.0327,19.0327,18.9569,18.9569,783200.0
2011-07-29 15:30:00,22.51,22.58,22.49,22.51,2090000.0,18.9569,19.0158,18.9401,18.9569,2090000.0
2011-08-01 09:30:00,22.61,22.61,22.45,22.46,1019200.0,19.0411,19.0411,18.9064,18.9148,1019200.0
2011-08-01 10:00:00,22.45,22.46,22.09,22.27,1107600.0,18.9064,18.9148,18.6032,18.7548,1107600.0
2011-08-01 10:30:00,22.27,22.34,22.22,22.27,652000.0,18.7548,18.8137,18.7127,18.7548,652000.0
2011-08-01 11:00:00,22.27,22.27,22.1,22.18,539200.0,18.7548,18.7548,18.6116,18.679,539200.0
2011-08-01 11:30:00,22.17,22.18,22.06,22.07,527200.0,18.6706,18.679,18.5779,18.5863,527200.0
2011-08-01 12:00:00,22.07,22.1,22.0,22.05,561600.0,18.5863,18.6116,18.5274,18.5695,561600.0
2011-08-01 12:30:00,22.05,22.08,22.02,22.07,383200.0,18.5695,18.5948,18.5442,18.5863,383200.0
2011-08-01 13:00:00,22.07,22.1,22.05,22.08,320800.0,18.5863,18.6116,18.5695,18.5948,320800.0
2011-08-01 13:30:00,22.09,22.16,22.09,22.15,230400.0,18.6032,18.6621,18.6032,18.6537,230400.0
2011-08-01 14:00:00,22.16,22.16,22.1,22.13,421600.0,18.6621,18.6621,18.6116,18.6369,421600.0
2011-08-01 14:30:00,22.13,22.24,22.12,22.24,444400.0,18.6369,18.7295,18.6285,18.7295,444400.0
2011-08-01 15:00:00,22.24,22.33,22.23,22.31,928800.0,18.7295,18.8053,18.7211,18.7885,928800.0
2011-08-01 15:30:00,22.31,22.38,22.22,22.33,2322000.0,18.7885,18.8474,18.7127,18.8053,2322000.0
2011-08-02 09:30:00,22.07,22.3,22.07,22.24,644400.0,18.5863,18.78,18.5863,18.7295,644400.0
2011-08-02 10:00:00,22.24,22.26,22.18,22.2,606400.0,18.7295,18.7464,18.679,18.6958,606400.0
2011-08-02 10:30:00,22.2,22.29,22.13,22.13,470800.0,18.6958,18.7716,18.6369,18.6369,470800.0
2011-08-02 11:00:00,22.14,22.16,22.09,22.14,598400.0,18.6453,18.6621,18.6032,18.6453,598400.0
2011-08-02 11:30:00,22.15,22.16,22.01,22.04,495200.0,18.6537,18.6621,18.5358,18.5611,495200.0
2011-08-02 12:00:00,22.04,22.07,21.97,22.07,496000.0,18.5611,18.5863,18.5021,18.5863,496000.0
2011-08-02 12:30:00,22.07,22.08,21.91,21.94,619200.0,18.5863,18.5948,18.4516,18.4769,619200.0
2011-08-02 13:00:00,21.95,22.04,21.95,22.0,376400.0,18.4853,18.5611,18.4853,18.5274,376400.0
2011-08-02 13:30:00,22.0,22.02,21.81,21.84,531200.0,18.5274,18.5442,18.3674,18.3927,531200.0
2011-08-02 14:00:00,21.84,21.93,21.84,21.9,445200.0,18.3927,18.4684,18.3927,18.4432,445200.0
2011-08-02 14:30:00,21.9,21.91,21.78,21.84,652400.0,18.4432,18.4516,18.3421,18.3927,652400.0
2011-08-02 15:00:00,21.84,21.87,21.54,21.56,2556800.0,18.3927,18.4179,18.14,18.1568,2556800.0
2011-08-02 15:30:00,21.57,21.64,21.25,21.28,6954400.0,18.1653,18.2242,17.8958,17.921,6954400.0
2011-08-03 09:30:00,21.33,21.42,21.22,21.29,1333600.0,17.9632,18.0389,17.8705,17.9295,1333600.0
2011-08-03 10:00:00,21.28,21.33,21.1,21.11,1306000.0,17.921,17.9632,17.7695,17.7779,1306000.0
2011-08-03 10:30:00,21.1,21.1,20.73,21.0,1478000.0,17.7695,17.7695,17.4579,17.6852,1478000.0
2011-08-03 11:00:00,21.02,21.31,21.0,21.21,1138800.0,17.7021,17.9463,17.6852,17.8621,1138800.0
2011-08-03 11:30:00,21.22,21.32,21.21,21.25,899600.0,17.8705,17.9547,17.8621,17.8958,899600.0
2011-08-03 12:00:00,21.26,21.26,21.13,21.21,713200.0,17.9042,17.9042,17.7947,17.8621,713200.0
2011-08-03 12:30:00,21.21,21.29,21.17,21.24,490400.0,17.8621,17.9295,17.8284,17.8874,490400.0
2011-08-03 13:00:00,21.24,21.26,21.18,21.24,670400.0,17.8874,17.9042,17.8368,17.8874,670400.0
2011-08-03 13:30:00,21.25,21.48,21.25,21.43,645600.0,17.8958,18.0895,17.8958,18.0474,645600.0
2011-08-03 14:00:00,21.43,21.52,21.41,21.46,1065600.0,18.0474,18.1232,18.0305,18.0726,1065600.0
2011-08-03 14:30:00,21.47,21.64,21.44,21.59,919200.0,18.0811,18.2242,18.0558,18.1821,919200.0
2011-08-03 15:00:00,21.59,21.77,21.55,21.73,1801200.0,18.1821,18.3337,18.1484,18.3,1801200.0
2011-08-03 15:30:00,21.73,21.78,21.67,21.77,2638800.0,18.3,18.3421,18.2495,18.3337,2638800.0
2011-08-04 09:30:00,21.53,21.69,21.3,21.31,1250000.0,18.1316,18.2663,17.9379,17.9463,1250000.0
2011-08-04 10:00:00,21.31,21.33,21.17,21.25,806400.0,17.9463,17.9632,17.8284,17.8958,806400.0
2011-08-04 10:30:00,21.25,21.34,21.07,21.16,1376400.0,17.8958,17.9716,17.7442,17.82,1376400.0
2011-08-04 11:00:00,21.16,21.34,21.09,21.17,822000.0,17.82,17.9716,17.761,17.8284,822000.0
2011-08-04 11:30:00,21.17,21.22,20.97,21.06,987600.0,17.8284,17.8705,17.66,17.7358,987600.0
2011-08-04 12:00:00,21.05,21.21,21.01,21.09,977200.0,17.7274,17.8621,17.6937,17.761,977200.0
2011-08-04 12:30:00,21.1,21.23,21.09,21.17,655200.0,17.7695,17.8789,17.761,17.8284,655200.0
2011-08-04 13:00:00,21.17,21.23,21.08,21.11,653600.0,17.8284,17.8789,17.7526,17.7779,653600.0
2011-08-04 13:30:00,21.1,21.11,20.98,21.0,748400.0,17.7695,17.7779,17.6684,17.6852,748400.0
2011-08-04 14:00:00,21.0,21.02,20.77,20.81,1488800.0,17.6852,17.7021,17.4915,17.5252,1488800.0
2011-08-04 14:30:00,20.81,20.97,20.77,20.83,1093600.0,17.5252,17.66,17.4915,17.5421,1093600.0
2011-08-04 15:00:00,20.83,20.88,20.59,20.6,2083200.0,17.5421,17.5842,17.34,17.3484,2083200.0
2011-08-04 15:30:00,20.6,20.64,20.37,20.39,4913200.0,17.3484,17.3821,17.1547,17.1715,4913200.0
2011-08-05 09:30:00,20.55,20.68,20.17,20.18,2149600.0,17.3063,17.4158,16.9863,16.9947,2149600.0
2011-08-05 10:00:00,20.18,20.65,20.11,20.55,1529200.0,16.9947,17.3905,16.9357,17.3063,1529200.0
2011-08-05 10:30:00,20.55,20.58,20.27,20.39,864400.0,17.3063,17.3315,17.0705,17.1715,864400.0
2011-08-05 11:00:00,20.39,20.42,20.18,20.34,795600.0,17.1715,17.1968,16.9947,17.1294,795600.0
2011-08-05 11:30:00,20.33,20.43,20.1,20.13,1108400.0,17.121,17.2052,16.9273,16.9526,1108400.0
2011-08-05 12:00:00,20.12,20.52,20.09,20.43,1235200.0,16.9441,17.281,16.9189,17.2052,1235200.0
2011-08-05 12:30:00,20.43,20.84,20.4,20.79,1055600.0,17.2052,17.5505,17.1799,17.5084,1055600.0
2011-08-05 13:00:00,20.78,20.94,20.63,20.89,758800.0,17.5,17.6347,17.3736,17.5926,758800.0
2011-08-05 13:30:00,20.88,21.13,20.8,21.05,1869600.0,17.5842,17.7947,17.5168,17.7274,1869600.0
2011-08-05 14:00:00,21.05,21.06,20.88,21.0,1176000.0,17.7274,17.7358,17.5842,17.6852,1176000.0
2011-08-05 14:30:00,21.0,21.0,20.87,20.93,1374800.0,17.6852,17.6852,17.5758,17.6263,1374800.0
2011-08-05 15:00:00,20.94,20.98,20.68,20.8,2146000.0,17.6347,17.6684,17.4158,17.5168,2146000.0
2011-08-05 15:30:00,20.8,21.04,20.79,20.97,4093600.0,17.5168,17.7189,17.5084,17.66,4093600.0
2011-08-08 09:30:00,20.35,20.84,20.32,20.64,1254400.0,17.1378,17.5505,17.1126,17.3821,1254400.0
2011-08-08 10:00:00,20.64,20.71,20.32,20.34,1332800.0,17.3821,17.441,17.1126,17.1294,1332800.0
2011-08-08 10:30:00,20.33,20.44,20.21,20.26,1180400.0,17.121,17.2136,17.0199,17.062,1180400.0
2011-08-08 11:00:00,20.25,20.55,20.22,20.36,982000.0,17.0536,17.3063,17.0284,17.1463,982000.0
2011-08-08 11:30:00,20.36,20.37,20.24,20.3,686000.0,17.1463,17.1547,17.0452,17.0957,686000.0
2011-08-08 12:00:00,20.31,20.33,20.11,20.13,1067200.0,17.1042,17.121,16.9357,16.9526,1067200.0
2011-08-08 12:30:00,20.13,20.28,20.12,20.13,931200.0,16.9526,17.0789,16.9441,16.9526,931200.0
2011-08-08 13:00:00,20.12,20.18,20.04,20.15,1424400.0,16.9441,16.9947,16.8768,16.9694,1424400.0
2011-08-08 13:30:00,20.15,20.17,19.97,19.99,2036800.0,16.9694,16.9863,16.8178,16.8347,2036800.0
2011-08-08 14:00:00,20.0,20.08,19.5,19.73,1986800.0,16.8431,16.9105,16.422,16.6157,1986800.0
2011-08-08 14:30:00,19.75,19.93,19.67,19.77,1623200.0,16.6325,16.7841,16.5652,16.6494,1623200.0
2011-08-08 15:00:00,19.77,20.17,19.73,20.08,2285200.0,16.6494,16.9863,16.6157,16.9105,2285200.0
2011-08-08 15:30:00,20.08,20.11,19.79,19.8,5509200.0,16.9105,16.9357,16.6662,16.6747,5509200.0
2011-08-09 09:30:00,20.02,20.12,19.3,19.71,2120000.0,16.8599,16.9441,16.2536,16.5989,2120000.0
2011-08-09 10:00:00,19.71,19.92,19.68,19.87,1229600.0,16.5989,16.7757,16.5736,16.7336,1229600.0
2011-08-09 10:30:00,19.89,20.03,19.77,20.02,1415600.0,16.7505,16.8684,16.6494,16.8599,1415600.0
2011-08-09 11:00:00,20.0,20.06,19.8,20.05,1197200.0,16.8431,16.8936,16.6747,16.8852,1197200.0
2011-08-09 11:30:00,20.05,20.2,20.01,20.17,794000.0,16.8852,17.0115,16.8515,16.9863,794000.0
2011-08-09 12:00:00,20.17,20.23,20.07,20.1,624000.0,16.9863,17.0368,16.902,16.9273,624000.0
2011-08-09 12:30:00,20.1,20.16,20.03,20.06,866400.0,16.9273,16.9778,16.8684,16.8936,866400.0
2011-08-09 13:00:00,20.06,20.13,19.98,20.09,732400.0,16.8936,16.9526,16.8262,16.9189,732400.0
2011-08-09 13:30:00,20.09,20.13,19.85,19.93,1246400.0,16.9189,16.9526,16.7168,16.7841,1246400.0
2011-08-09 14:00:00,19.93,20.04,19.51,19.76,1298400.0,16.7841,16.8768,16.4304,16.641,1298400.0
2011-08-09 14:30:00,19.76,19.79,19.25,19.62,1932000.0,16.641,16.6662,16.2115,16.5231,1932000.0
2011-08-09 15:00:00,19.61,20.17,19.52,20.09,2490800.0,16.5146,16.9863,16.4389,16.9189,2490800.0
2011-08-09 15:30:00,20.11,20.64,19.99,20.63,4148000.0,16.9357,17.3821,16.8347,17.3736,4148000.0
2011-08-10 09:30:00,20.42,20.73,20.25,20.58,2003200.0,17.1968,17.4579,17.0536,17.3315,2003200.0
2011-08-10 10:00:00,20.6,20.68,20.14,20.2,1966400.0,17.3484,17.4158,16.961,17.0115,1966400.0
2011-08-10 10:30:00,20.2,20.35,19.95,20.12,1451200.0,17.0115,17.1378,16.801,16.9441,1451200.0
2011-08-10 11:00:00,20.13,20.17,19.94,20.0,1144400.0,16.9526,16.9863,16.7926,16.8431,1144400.0
2011-08-10 11:30:00,19.99,20.27,19.98,20.21,894000.0,16.8347,17.0705,16.8262,17.0199,894000.0
2011-08-10 12:00:00,20.21,20.43,20.13,20.24,1055200.0,17.0199,17.2052,16.9526,17.0452,1055200.0
2011-08-10 12:30:00,20.24,20.36,20.11,20.33,809200.0,17.0452,17.1463,16.9357,17.121,809200.0
2011-08-10 13:00:00,20.33,20.35,20.09,20.27,1032800.0,17.121,17.1378,16.9189,17.0705,1032800.0
2011-08-10 13:30:00,20.27,20.51,20.25,20.48,847600.0,17.0705,17.2726,17.0536,17.2473,847600.0
2011-08-10 14:00:00,20.47,20.67,20.4,20.53,1049600.0,17.2389,17.4073,17.1799,17.2894,1049600.0
2011-08-10 14:30:00,20.53,20.57,20.32,20.32,1019200.0,17.2894,17.3231,17.1126,17.1126,1019200.0
2011-08-10 15:00:00,20.33,20.38,20.11,20.2,1109200.0,17.121,17.1631,16.9357,17.0115,1109200.0
2011-08-10 15:30:00,20.2,20.22,19.76,19.83,3515600.0,17.0115,17.0284,16.641,16.6999,3515600.0
2011-08-11 09:30:00,19.77,20.14,19.77,20.05,1229600.0,16.6494,16.961,16.6494,16.8852,1229600.0
2011-08-11 10:00:00,20.06,20.28,19.95,20.23,860000.0,16.8936,17.0789,16.801,17.0368,860000.0
2011-08-11 10:30:00,20.23,20.48,20.22,20.35,654800.0,17.0368,17.2473,17.0284,17.1378,654800.0
2011-08-11 11:00:00,20.35,20.39,20.14,20.26,574800.0,17.1378,17.1715,16.961,17.062,574800.0
2011-08-11 11:30:00,20.26,20.32,20.17,20.27,604800.0,17.062,17.1126,16.9863,17.0705,604800.0
2011-08-11 12:00:00,20.27,20.31,20.18,20.23,498000.0,17.0705,17.1042,16.9947,17.0368,498000.0
2011-08-11 12:30:00,20.23,20.59,20.23,20.55,604800.0,17.0368,17.34,17.0368,17.3063,604800.0
2011-08-11 13:00:00,20.56,20.56,20.41,20.46,414400.0,17.3147,17.3147,17.1884,17.2305,414400.0
2011-08-11 13:30:00,20.47,20.54,20.35,20.49,615600.0,17.2389,17.2979,17.1378,17.2557,615600.0
2011-08-11 14:00:00,20.49,20.7,20.44,20.69,838000.0,17.2557,17.4326,17.2136,17.4242,838000.0
2011-08-11 14:30:00,20.69,20.74,20.57,20.71,1075200.0,17.4242,17.4663,17.3231,17.441,1075200.0
2011-08-11 15:00:00,20.71,20.89,20.69,20.83,1160400.0,17.441,17.5926,17.4242,17.5421,1160400.0
2011-08-11 15:30:00,20.84,21.1,20.78,20.8,4114800.0,17.5505,17.7695,17.5,17.5168,4114800.0
2011-08-12 09:30:00,20.97,21.25,20.88,21.09,1084000.0,17.66,17.8958,17.5842,17.761,1084000.0
2011-08-12 10:00:00,21.09,21.22,20.85,21.22,878800.0,17.761,17.8705,17.5589,17.8705,878800.0
2011-08-12 10:30:00,21.22,21.26,21.01,21.11,648000.0,17.8705,17.9042,17.6937,17.7779,648000.0
2011-08-12 11:00:00,21.1,21.11,20.93,20.99,707200.0,17.7695,17.7779,17.6263,17.6768,707200.0
2011-08-12 11:30:00,20.98,21.21,20.97,21.11,522800.0,17.6684,17.8621,17.66,17.7779,522800.0
2011-08-12 12:00:00,21.11,21.13,21.01,21.06,507600.0,17.7779,17.7947,17.6937,17.7358,507600.0
2011-08-12 12:30:00,21.06,21.07,20.92,20.97,554400.0,17.7358,17.7442,17.6179,17.66,554400.0
2011-08-12 13:00:00,20.97,21.07,20.96,21.07,430400.0,17.66,17.7442,17.6516,17.7442,430400.0
2011-08-12 13:30:00,21.07,21.19,21.04,21.15,366400.0,17.7442,17.8453,17.7189,17.8116,366400.0
2011-08-12 14:00:00,21.16,21.22,21.01,21.06,845600.0,17.82,17.8705,17.6937,17.7358,845600.0
2011-08-12 14:30:00,21.06,21.12,21.0,21.09,754000.0,17.7358,17.7863,17.6852,17.761,754000.0
2011-08-12 15:00:00,21.09,21.18,21.07,21.13,948400.0,17.761,17.8368,17.7442,17.7947,948400.0
2011-08-12 15:30:00,21.13,21.13,21.01,21.07,1853600.0,17.7947,17.7947,17.6937,17.7442,1853600.0
2011-08-15 09:30:00,21.15,21.24,21.08,21.13,792000.0,17.8116,17.8874,17.7526,17.7947,792000.0
2011-08-15 10:00:00,21.14,21.15,20.97,21.01,643600.0,17.8031,17.8116,17.66,17.6937,643600.0
2011-08-15 10:30:00,21.01,21.06,20.9,20.91,482400.0,17.6937,17.7358,17.601,17.6094,482400.0
2011-08-15 11:00:00,20.91,20.95,20.75,20.8,484400.0,17.6094,17.6431,17.4747,17.5168,484400.0
2011-08-15 11:30:00,20.81,20.81,20.7,20.73,613200.0,17.5252,17.5252,17.4326,17.4579,613200.0
2011-08-15 12:00:00,20.73,20.8,20.72,20.78,490000.0,17.4579,17.5168,17.4494,17.5,490000.0
2011-08-15 12:30:00,20.78,20.88,20.78,20.85,325200.0,17.5,17.5842,17.5,17.5589,325200.0
2011-08-15 13:00:00,20.85,20.91,20.81,20.85,378800.0,17.5589,17.6094,17.5252,17.5589,378800.0
2011-08-15 13:30:00,20.85,20.9,20.81,20.88,344800.0,17.5589,17.601,17.5252,17.5842,344800.0
2011-08-15 14:00:00,20.88,20.97,20.88,20.96,491600.0,17.5842,17.66,17.5842,17.6516,491600.0
2011-08-15 14:30:00,20.95,21.06,20.93,21.03,493600.0,17.6431,17.7358,17.6263,17.7105,493600.0
2011-08-15 15:00:00,21.03,21.2,21.03,21.15,1279600.0,17.7105,17.8537,17.7105,17.8116,1279600.0
2011-08-15 15:30:00,21.15,21.29,21.15,21.28,2214000.0,17.8116,17.9295,17.8116,17.921,2214000.0
2011-08-16 09:30:00,21.02,21.25,20.98,21.13,1032800.0,17.7021,17.8958,17.6684,17.7947,1032800.0
2011-08-16 10:00:00,21.1,21.21,21.02,21.19,594000.0,17.7695,17.8621,17.7021,17.8453,594000.0
2011-08-16 10:30:00,21.2,21.27,21.09,21.25,796400.0,17.8537,17.9126,17.761,17.8958,796400.0
2011-08-16 11:00:00,21.24,21.25,21.14,21.24,486000.0,17.8874,17.8958,17.8031,17.8874,486000.0
2011-08-16 11:30:00,21.25,21.32,21.2,21.25,515200.0,17.8958,17.9547,17.8537,17.8958,515200.0
2011-08-16 12:00:00,21.24,21.38,21.15,21.17,674400.0,17.8874,18.0053,17.8116,17.8284,674400.0
2011-08-16 12:30:00,21.17,21.22,21.1,21.13,774000.0,17.8284,17.8705,17.7695,17.7947,774000.0
2011-08-16 13:00:00,21.12,21.14,20.93,20.96,636400.0,17.7863,17.8031,17.6263,17.6516,636400.0
2011-08-16 13:30:00,20.94,21.03,20.92,20.96,482000.0,17.6347,17.7105,17.6179,17.6516,482000.0
2011-08-16 14:00:00,20.96,20.99,20.87,20.9,849200.0,17.6516,17.6768,17.5758,17.601,849200.0
2011-08-16 14:30:00,20.9,20.92,20.78,20.8,988800.0,17.601,17.6179,17.5,17.5168,988800.0
2011-08-16 15:00:00,20.8,20.92,20.79,20.92,1820400.0,17.5168,17.6179,17.5084,17.6179,1820400.0
2011-08-16 15:30:00,20.92,20.96,20.79,20.82,3164400.0,17.6179,17.6516,17.5084,17.5337,3164400.0
2011-08-17 09:30:00,20.91,21.15,20.9,21.06,787600.0,17.6094,17.8116,17.601,17.7358,787600.0
2011-08-17 10:00:00,21.06,21.09,21.0,21.08,568000.0,17.7358,17.761,17.6852,17.7526,568000.0
2011-08-17 10:30:00,21.07,21.15,20.97,20.97,737200.0,17.7442,17.8116,17.66,17.66,737200.0
2011-08-17 11:00:00,20.98,21.01,20.82,20.85,812800.0,17.6684,17.6937,17.5337,17.5589,812800.0
2011-08-17 11:30:00,20.85,20.89,20.62,20.67,1006800.0,17.5589,17.5926,17.3652,17.4073,1006800.0
2011-08-17 12:00:00,20.66,20.7,20.52,20.61,782400.0,17.3989,17.4326,17.281,17.3568,782400.0
2011-08-17 12:30:00,20.62,20.65,20.5,20.5,462000.0,17.3652,17.3905,17.2642,17.2642,462000.0
2011-08-17 13:00:00,20.51,20.59,20.48,20.5,576400.0,17.2726,17.34,17.2473,17.2642,576400.0
2011-08-17 13:30:00,20.5,20.59,20.46,20.56,704000.0,17.2642,17.34,17.2305,17.3147,704000.0
2011-08-17 14:00:00,20.55,20.7,20.55,20.61,670000.0,17.3063,17.4326,17.3063,17.3568,670000.0
2011-08-17 14:30:00,20.62,20.62,20.5,20.57,673200.0,17.3652,17.3652,17.2642,17.3231,673200.0
2011-08-17 15:00:00,20.58,20.63,20.55,20.58,942000.0,17.3315,17.3736,17.3063,17.3315,942000.0
2011-08-17 15:30:00,20.58,20.64,20.55,20.63,1949200.0,17.3315,17.3821,17.3063,17.3736,1949200.0
2011-08-18 09:30:00,20.19,20.35,20.07,20.32,1475200.0,17.0031,17.1378,16.902,17.1126,1475200.0
2011-08-18 10:00:00,20.31,20.32,19.88,19.95,1433200.0,17.1042,17.1126,16.742,16.801,1433200.0
2011-08-18 10:30:00,19.95,19.97,19.74,19.96,1020400.0,16.801,16.8178,16.6241,16.8094,1020400.0
2011-08-18 11:00:00,19.96,19.98,19.83,19.91,618000.0,16.8094,16.8262,16.6999,16.7673,618000.0
2011-08-18 11:30:00,19.91,20.08,19.89,20.07,809200.0,16.7673,16.9105,16.7505,16.902,809200.0
2011-08-18 12:00:00,20.07,20.09,20.0,20.05,743600.0,16.902,16.9189,16.8431,16.8852,743600.0
2011-08-18 12:30:00,20.05,20.1,19.98,20.01,476000.0,16.8852,16.9273,16.8262,16.8515,476000.0
2011-08-18 13:00:00,20.0,20.04,19.89,19.94,531200.0,16.8431,16.8768,16.7505,16.7926,531200.0
2011-08-18 13:30:00,19.94,19.97,19.85,19.9,556400.0,16.7926,16.8178,16.7168,16.7589,556400.0
2011-08-18 14:00:00,19.91,20.05,19.9,20.01,789600.0,16.7673,16.8852,16.7589,16.8515,789600.0
2011-08-18 14:30:00,20.01,20.05,19.84,19.85,849600.0,16.8515,16.8852,16.7083,16.7168,849600.0
2011-08-18 15:00:00,19.85,19.95,19.79,19.94,2087200.0,16.7168,16.801,16.6662,16.7926,2087200.0
2011-08-18 15:30:00,19.95,20.04,19.78,19.98,4042000.0,16.801,16.8768,16.6578,16.8262,4042000.0
2011-08-19 09:30:00,19.74,20.03,19.63,20.03,1913600.0,16.6241,16.8684,16.5315,16.8684,1913600.0
2011-08-19 10:00:00,20.03,20.37,19.98,20.34,1033600.0,16.8684,17.1547,16.8262,17.1294,1033600.0
2011-08-19 10:30:00,20.33,20.35,20.03,20.04,812800.0,17.121,17.1378,16.8684,16.8768,812800.0
2011-08-19 11:00:00,20.05,20.05,19.77,19.92,666000.0,16.8852,16.8852,16.6494,16.7757,666000.0
2011-08-19 11:30:00,19.92,20.06,19.86,20.06,430400.0,16.7757,16.8936,16.7252,16.8936,430400.0
2011-08-19 12:00:00,20.06,20.09,19.99,20.06,776800.0,16.8936,16.9189,16.8347,16.8936,776800.0
2011-08-19 12:30:00,20.07,20.17,20.05,20.09,611200.0,16.902,16.9863,16.8852,16.9189,611200.0
2011-08-19 13:00:00,20.09,20.11,20.03,20.06,664800.0,16.9189,16.9357,16.8684,16.8936,664800.0
2011-08-19 13:30:00,20.05,20.06,19.94,19.96,770000.0,16.8852,16.8936,16.7926,16.8094,770000.0
2011-08-19 14:00:00,19.96,19.99,19.75,19.8,708400.0,16.8094,16.8347,16.6325,16.6747,708400.0
2011-08-19 14:30:00,19.81,19.91,19.76,19.77,888400.0,16.6831,16.7673,16.641,16.6494,888400.0
2011-08-19 15:00:00,19.77,19.79,19.63,19.76,1018800.0,16.6494,16.6662,16.5315,16.641,1018800.0
2011-08-19 15:30:00,19.76,19.8,19.63,19.64,1595600.0,16.641,16.6747,16.5315,16.5399,1595600.0
2011-08-22 09:30:00,20.01,20.11,19.9,20.0,1094000.0,16.8515,16.9357,16.7589,16.8431,1094000.0
2011-08-22 10:00:00,20.0,20.08,19.89,20.04,553200.0,16.8431,16.9105,16.7505,16.8768,553200.0
2011-08-22 10:30:00,20.04,20.13,19.89,19.89,471200.0,16.8768,16.9526,16.7505,16.7505,471200.0
2011-08-22 11:00:00,19.89,19.98,19.83,19.88,478400.0,16.7505,16.8262,16.6999,16.742,478400.0
2011-08-22 11:30:00,19.9,19.92,19.79,19.83,517600.0,16.7589,16.7757,16.6662,16.6999,517600.0
2011-08-22 12:00:00,19.84,20.01,19.83,19.91,414000.0,16.7083,16.8515,16.6999,16.7673,414000.0
2011-08-22 12:30:00,19.91,20.1,19.84,20.08,622400.0,16.7673,16.9273,16.7083,16.9105,622400.0
2011-08-22 13:00:00,20.07,20.15,20.0,20.01,706400.0,16.902,16.9694,16.8431,16.8515,706400.0
2011-08-22 13:30:00,20.0,20.06,19.92,20.0,505600.0,16.8431,16.8936,16.7757,16.8431,505600.0
2011-08-22 14:00:00,19.99,20.02,19.92,19.96,607600.0,16.8347,16.8599,16.7757,16.8094,607600.0
2011-08-22 14:30:00,19.95,19.95,19.83,19.84,695600.0,16.801,16.801,16.6999,16.7083,695600.0
2011-08-22 15:00:00,19.84,19.91,19.83,19.87,1284000.0,16.7083,16.7673,16.6999,16.7336,1284000.0
2011-08-22 15:30:00,19.88,19.9,19.76,19.81,2495200.0,16.742,16.7589,16.641,16.6831,2495200.0
2011-08-23 09:30:00,19.89,20.02,19.78,19.97,1271600.0,16.7505,16.8599,16.6578,16.8178,1271600.0
2011-08-23 10:00:00,19.99,20.31,19.97,20.28,1013600.0,16.8347,17.1042,16.8178,17.0789,1013600.0
2011-08-23 10:30:00,20.28,20.34,20.22,20.26,819200.0,17.0789,17.1294,17.0284,17.062,819200.0
2011-08-23 11:00:00,20.27,20.33,20.21,20.33,388800.0,17.0705,17.121,17.0199,17.121,388800.0
2011-08-23 11:30:00,20.33,20.49,20.3,20.46,522000.0,17.121,17.2557,17.0957,17.2305,522000.0
2011-08-23 12:00:00,20.47,20.48,20.41,20.43,372000.0,17.2389,17.2473,17.1884,17.2052,372000.0
2011-08-23 12:30:00,20.43,20.59,20.43,20.56,727200.0,17.2052,17.34,17.2052,17.3147,727200.0
2011-08-23 13:00:00,20.57,20.61,20.55,20.58,431200.0,17.3231,17.3568,17.3063,17.3315,431200.0
2011-08-23 13:30:00,20.59,20.62,20.48,20.54,687600.0,17.34,17.3652,17.2473,17.2979,687600.0
2011-08-23 14:00:00,20.55,20.65,20.49,20.65,770000.0,17.3063,17.3905,17.2557,17.3905,770000.0
2011-08-23 14:30:00,20.64,20.75,20.61,20.72,902000.0,17.3821,17.4747,17.3568,17.4494,902000.0
2011-08-23 15:00:00,20.72,20.91,20.72,20.81,1574400.0,17.4494,17.6094,17.4494,17.5252,1574400.0
2011-08-23 15:30:00,20.82,20.9,20.77,20.89,1855600.0,17.5337,17.601,17.4915,17.5926,1855600.0
2011-08-24 09:30:00,20.8,21.2,20.72,21.2,902800.0,17.5168,17.8537,17.4494,17.8537,902800.0
2011-08-24 10:00:00,21.17,21.24,21.09,21.14,820400.0,17.8284,17.8874,17.761,17.8031,820400.0
2011-08-24 10:30:00,21.13,21.21,21.07,21.14,957200.0,17.7947,17.8621,17.7442,17.8031,957200.0
2011-08-24 11:00:00,21.14,21.16,21.02,21.12,1300400.0,17.8031,17.82,17.7021,17.7863,1300400.0
2011-08-24 11:30:00,21.12,21.23,21.09,21.16,973600.0,17.7863,17.8789,17.761,17.82,973600.0
2011-08-24 12:00:00,21.15,21.16,21.07,21.11,860400.0,17.8116,17.82,17.7442,17.7779,860400.0
2011-08-24 12:30:00,21.11,21.29,21.1,21.28,916400.0,17.7779,17.9295,17.7695,17.921,916400.0
2011-08-24 13:00:00,21.28,21.4,21.21,21.37,802400.0,17.921,18.0221,17.8621,17.9968,802400.0
2011-08-24 13:30:00,21.38,21.43,21.3,21.4,1059600.0,18.0053,18.0474,17.9379,18.0221,1059600.0
2011-08-24 14:00:00,21.4,21.45,21.27,21.32,891200.0,18.0221,18.0642,17.9126,17.9547,891200.0
2011-08-24 14:30:00,21.31,21.39,21.31,21.36,786000.0,17.9463,18.0137,17.9463,17.9884,786000.0
2011-08-24 15:00:00,21.37,21.43,21.31,21.41,970000.0,17.9968,18.0474,17.9463,18.0305,970000.0
2011-08-24 15:30:00,21.42,21.5,21.41,21.46,2419200.0,18.0389,18.1063,18.0305,18.0726,2419200.0
2011-08-25 09:30:00,21.46,21.62,21.36,21.41,1108400.0,18.0726,18.2074,17.9884,18.0305,1108400.0
2011-08-25 10:00:00,21.42,21.43,21.22,21.28,1030000.0,18.0389,18.0474,17.8705,17.921,1030000.0
2011-08-25 10:30:00,21.26,21.33,20.97,21.11,1220800.0,17.9042,17.9632,17.66,17.7779,1220800.0
2011-08-25 11:00:00,21.11,21.27,21.08,21.23,553600.0,17.7779,17.9126,17.7526,17.8789,553600.0
2011-08-25 11:30:00,21.25,21.32,21.12,21.23,304000.0,17.8958,17.9547,17.7863,17.8789,304000.0
2011-08-25 12:00:00,21.23,21.27,21.08,21.15,390000.0,17.8789,17.9126,17.7526,17.8116,390000.0
2011-08-25 12:30:00,21.15,21.16,21.0,21.08,804400.0,17.8116,17.82,17.6852,17.7526,804400.0
2011-08-25 13:00:00,21.08,21.21,21.07,21.2,662400.0,17.7526,17.8621,17.7442,17.8537,662400.0
2011-08-25 13:30:00,21.21,21.27,21.15,21.2,660400.0,17.8621,17.9126,17.8116,17.8537,660400.0
2011-08-25 14:00:00,21.21,21.21,21.09,21.13,361200.0,17.8621,17.8621,17.761,17.7947,361200.0
2011-08-25 14:30:00,21.13,21.19,21.05,21.05,806800.0,17.7947,17.8453,17.7274,17.7274,806800.0
2011-08-25 15:00:00,21.05,21.11,21.01,21.01,1203200.0,17.7274,17.7779,17.6937,17.6937,1203200.0
2011-08-25 15:30:00,21.01,21.04,20.87,20.94,2203600.0,17.6937,17.7189,17.5758,17.6347,2203600.0
2011-08-26 09:30:00,20.83,20.91,20.66,20.91,960000.0,17.5421,17.6094,17.3989,17.6094,960000.0
2011-08-26 10:00:00,20.91,21.01,20.58,20.93,1103200.0,17.6094,17.6937,17.3315,17.6263,1103200.0
2011-08-26 10:30:00,20.92,21.11,20.79,20.99,747200.0,17.6179,17.7779,17.5084,17.6768,747200.0
2011-08-26 11:00:00,20.98,21.29,20.97,21.17,589600.0,17.6684,17.9295,17.66,17.8284,589600.0
2011-08-26 11:30:00,21.17,21.3,21.15,21.28,570800.0,17.8284,17.9379,17.8116,17.921,570800.0
2011-08-26 12:00:00,21.28,21.51,21.28,21.51,500000.0,17.921,18.1147,17.921,18.1147,500000.0
2011-08-26 12:30:00,21.5,21.51,21.36,21.41,451200.0,18.1063,18.1147,17.9884,18.0305,451200.0
2011-08-26 13:00:00,21.41,21.49,21.37,21.48,494000.0,18.0305,18.0979,17.9968,18.0895,494000.0
2011-08-26 13:30:00,21.47,21.57,21.46,21.54,615600.0,18.0811,18.1653,18.0726,18.14,615600.0
2011-08-26 14:00:00,21.55,21.56,21.43,21.45,960000.0,18.1484,18.1568,18.0474,18.0642,960000.0
2011-08-26 14:30:00,21.46,21.61,21.45,21.61,987600.0,18.0726,18.199,18.0642,18.199,987600.0
2011-08-26 15:00:00,21.61,21.61,21.46,21.48,1192800.0,18.199,18.199,18.0726,18.0895,1192800.0
2011-08-26 15:30:00,21.49,21.59,21.46,21.57,2082000.0,18.0979,18.1821,18.0726,18.1653,2082000.0
2011-08-29 09:30:00,21.78,21.98,21.75,21.9,1020800.0,18.3421,18.5106,18.3169,18.4432,1020800.0
2011-08-29 10:00:00,21.9,21.93,21.79,21.88,660400.0,18.4432,18.4684,18.3505,18.4263,660400.0
2011-08-29 10:30:00,21.89,21.93,21.75,21.77,614000.0,18.4348,18.4684,18.3169,18.3337,614000.0
2011-08-29 11:00:00,21.77,21.78,21.7,21.77,820800.0,18.3337,18.3421,18.2748,18.3337,820800.0
2011-08-29 11:30:00,21.77,21.9,21.74,21.84,563200.0,18.3337,18.4432,18.3084,18.3927,563200.0
2011-08-29 12:00:00,21.85,21.94,21.85,21.87,431200.0,18.4011,18.4769,18.4011,18.4179,431200.0
2011-08-29 12:30:00,21.87,21.88,21.82,21.86,732400.0,18.4179,18.4263,18.3758,18.4095,732400.0
2011-08-29 13:00:00,21.86,21.93,21.86,21.91,430400.0,18.4095,18.4684,18.4095,18.4516,430400.0
2011-08-29 13:30:00,21.91,21.92,21.84,21.84,327200.0,18.4516,18.46,18.3927,18.3927,327200.0
2011-08-29 14:00:00,21.85,21.87,21.82,21.83,500800.0,18.4011,18.4179,18.3758,18.3842,500800.0
2011-08-29 14:30:00,21.84,21.89,21.82,21.89,679200.0,18.3927,18.4348,18.3758,18.4348,679200.0
2011-08-29 15:00:00,21.89,22.08,21.89,22.07,912800.0,18.4348,18.5948,18.4348,18.5863,912800.0
2011-08-29 15:30:00,22.07,22.15,22.06,22.13,2291600.0,18.5863,18.6537,18.5779,18.6369,2291600.0
2011-08-30 09:30:00,22.08,22.13,21.93,21.95,1023600.0,18.5948,18.6369,18.4684,18.4853,1023600.0
2011-08-30 10:00:00,21.96,21.97,21.71,21.75,1226000.0,18.4937,18.5021,18.2832,18.3169,1226000.0
2011-08-30 10:30:00,21.75,21.83,21.7,21.75,1172800.0,18.3169,18.3842,18.2748,18.3169,1172800.0
2011-08-30 11:00:00,21.74,21.89,21.73,21.84,543200.0,18.3084,18.4348,18.3,18.3927,543200.0
2011-08-30 11:30:00,21.84,21.97,21.81,21.92,578800.0,18.3927,18.5021,18.3674,18.46,578800.0
2011-08-30 12:00:00,21.92,21.94,21.79,21.8,672000.0,18.46,18.4769,18.3505,18.359,672000.0
2011-08-30 12:30:00,21.81,21.81,21.61,21.66,838800.0,18.3674,18.3674,18.199,18.2411,838800.0
2011-08-30 13:00:00,21.66,21.75,21.61,21.75,593200.0,18.2411,18.3169,18.199,18.3169,593200.0
2011-08-30 13:30:00,21.75,21.8,21.71,21.78,1302400.0,18.3169,18.359,18.2832,18.3421,1302400.0
2011-08-30 14:00:00,21.78,21.85,21.71,21.78,1599200.0,18.3421,18.4011,18.2832,18.3421,1599200.0
2011-08-30 14:30:00,21.78,21.79,21.69,21.75,1441200.0,18.3421,18.3505,18.2663,18.3169,1441200.0
2011-08-30 15:00:00,21.76,21.76,21.62,21.7,2421600.0,18.3253,18.3253,18.2074,18.2748,2421600.0
2011-08-30 15:30:00,21.71,21.82,21.59,21.6,3724400.0,18.2832,18.3758,18.1821,18.1905,3724400.0
2011-08-31 09:30:00,21.76,21.96,21.75,21.86,995600.0,18.3253,18.4937,18.3169,18.4095,995600.0
2011-08-31 10:00:00,21.87,22.13,21.86,22.13,1703600.0,18.4179,18.6369,18.4095,18.6369,1703600.0
2011-08-31 10:30:00,22.13,22.13,21.95,21.97,750000.0,18.6369,18.6369,18.4853,18.5021,750000.0
2011-08-31 11:00:00,21.97,22.02,21.88,21.92,824400.0,18.5021,18.5442,18.4263,18.46,824400.0
2011-08-31 11:30:00,21.93,21.93,21.79,21.79,750800.0,18.4684,18.4684,18.3505,18.3505,750800.0
2011-08-31 12:00:00,21.79,21.86,21.79,21.84,476800.0,18.3505,18.4095,18.3505,18.3927,476800.0
2011-08-31 12:30:00,21.84,21.94,21.84,21.93,395200.0,18.3927,18.4769,18.3927,18.4684,395200.0
2011-08-31 13:00:00,21.93,21.95,21.86,21.88,297200.0,18.4684,18.4853,18.4095,18.4263,297200.0
2011-08-31 13:30:00,21.88,21.89,21.78,21.79,473600.0,18.4263,18.4348,18.3421,18.3505,473600.0
2011-08-31 14:00:00,21.79,21.84,21.77,21.77,642800.0,18.3505,18.3927,18.3337,18.3337,642800.0
2011-08-31 14:30:00,21.77,21.77,21.58,21.63,1020000.0,18.3337,18.3337,18.1737,18.2158,1020000.0
2011-08-31 15:00:00,21.63,21.72,21.54,21.61,1178800.0,18.2158,18.2916,18.14,18.199,1178800.0
2011-08-31 15:30:00,21.61,21.76,21.6,21.67,2529600.0,18.199,18.3253,18.1905,18.2495,2529600.0
2011-09-01 09:30:00,21.59,21.85,21.5,21.85,1371200.0,18.2472,18.467,18.1712,18.467,1371200.0
2011-09-01 10:00:00,21.83,22.03,21.81,21.92,1196400.0,18.4501,18.6191,18.4332,18.5261,1196400.0
2011-09-01 10:30:00,21.92,21.93,21.79,21.8,1229200.0,18.5261,18.5346,18.4163,18.4247,1229200.0
2011-09-01 11:00:00,21.79,21.87,21.75,21.86,944800.0,18.4163,18.4839,18.3825,18.4754,944800.0
2011-09-01 11:30:00,21.86,21.93,21.82,21.93,575200.0,18.4754,18.5346,18.4416,18.5346,575200.0
2011-09-01 12:00:00,21.92,21.93,21.8,21.88,363600.0,18.5261,18.5346,18.4247,18.4923,363600.0
2011-09-01 12:30:00,21.89,21.89,21.75,21.76,442400.0,18.5008,18.5008,18.3825,18.3909,442400.0
2011-09-01 13:00:00,21.75,21.81,21.72,21.78,752000.0,18.3825,18.4332,18.3571,18.4078,752000.0
2011-09-01 13:30:00,21.77,21.77,21.6,21.62,723200.0,18.3994,18.3994,18.2557,18.2726,723200.0
2011-09-01 14:00:00,21.62,21.66,21.58,21.66,994400.0,18.2726,18.3064,18.2388,18.3064,994400.0
2011-09-01 14:30:00,21.66,23.36,21.62,21.64,1216800.0,18.3064,19.7432,18.2726,18.2895,1216800.0
2011-09-01 15:00:00,21.64,21.78,21.57,21.73,1720400.0,18.2895,18.4078,18.2303,18.3656,1720400.0
2011-09-01 15:30:00,21.72,21.74,21.62,21.64,3522800.0,18.3571,18.374,18.2726,18.2895,3522800.0
2011-09-02 09:30:00,21.22,21.22,21.0,21.19,894800.0,17.9345,17.9345,17.7486,17.9092,894800.0
2011-09-02 10:00:00,21.18,21.35,21.18,21.3,722800.0,17.9007,18.0444,17.9007,18.0021,722800.0
2011-09-02 10:30:00,21.29,21.3,21.18,21.28,409200.0,17.9937,18.0021,17.9007,17.9852,409200.0
2011-09-02 11:00:00,21.28,21.39,21.26,21.36,516400.0,17.9852,18.0782,17.9683,18.0528,516400.0
2011-09-02 11:30:00,21.36,21.46,21.32,21.32,602000.0,18.0528,18.1374,18.019,18.019,602000.0
2011-09-02 12:00:00,21.33,21.41,21.32,21.34,335200.0,18.0275,18.0951,18.019,18.0359,335200.0
2011-09-02 12:30:00,21.34,21.35,21.3,21.31,313200.0,18.0359,18.0444,18.0021,18.0106,313200.0
2011-09-02 13:00:00,21.31,21.32,21.17,21.18,324800.0,18.0106,18.019,17.8923,17.9007,324800.0
2011-09-02 13:30:00,21.19,21.22,21.13,21.18,344800.0,17.9092,17.9345,17.8585,17.9007,344800.0
2011-09-02 14:00:00,21.17,21.19,21.06,21.09,845600.0,17.8923,17.9092,17.7993,17.8247,845600.0
2011-09-02 14:30:00,21.09,21.1,21.0,21.02,995200.0,17.8247,17.8331,17.7486,17.7655,995200.0
2011-09-02 15:00:00,21.01,21.04,20.95,21.01,953200.0,17.757,17.7824,17.7063,17.757,953200.0
2011-09-02 15:30:00,21.01,21.09,20.98,21.01,2185200.0,17.757,17.8247,17.7317,17.757,2185200.0
2011-09-06 09:30:00,20.29,20.45,20.05,20.43,1994400.0,17.1485,17.2837,16.9457,17.2668,1994400.0
2011-09-06 10:00:00,20.45,20.59,20.35,20.37,1148400.0,17.2837,17.4021,17.1992,17.2161,1148400.0
2011-09-06 10:30:00,20.36,20.53,20.32,20.5,663600.0,17.2077,17.3514,17.1739,17.326,663600.0
2011-09-06 11:00:00,20.5,20.61,20.42,20.61,584000.0,17.326,17.419,17.2584,17.419,584000.0
2011-09-06 11:30:00,20.61,20.67,20.51,20.63,374400.0,17.419,17.4697,17.3345,17.4359,374400.0
2011-09-06 12:00:00,20.63,20.74,20.6,20.71,282800.0,17.4359,17.5288,17.4105,17.5035,282800.0
2011-09-06 12:30:00,20.71,20.71,20.61,20.65,251600.0,17.5035,17.5035,17.419,17.4528,251600.0
2011-09-06 13:00:00,20.65,20.76,20.63,20.71,334800.0,17.4528,17.5457,17.4359,17.5035,334800.0
2011-09-06 13:30:00,20.71,20.9,20.69,20.82,555600.0,17.5035,17.6641,17.4866,17.5965,555600.0
2011-09-06 14:00:00,20.81,20.97,20.78,20.95,754400.0,17.588,17.7232,17.5626,17.7063,754400.0
2011-09-06 14:30:00,20.95,20.95,20.79,20.8,643200.0,17.7063,17.7063,17.5711,17.5796,643200.0
2011-09-06 15:00:00,20.81,20.82,20.69,20.77,1012000.0,17.588,17.5965,17.4866,17.5542,1012000.0
2011-09-06 15:30:00,20.77,20.98,20.73,20.94,1947600.0,17.5542,17.7317,17.5204,17.6979,1947600.0
2011-09-07 09:30:00,21.26,21.29,21.04,21.12,1056000.0,17.9683,17.9937,17.7824,17.85,1056000.0
2011-09-07 10:00:00,21.12,21.26,21.08,21.18,634400.0,17.85,17.9683,17.8162,17.9007,634400.0
2011-09-07 10:30:00,21.17,21.23,21.11,21.19,635600.0,17.8923,17.943,17.8416,17.9092,635600.0
2011-09-07 11:00:00,21.19,21.29,21.16,21.26,446800.0,17.9092,17.9937,17.8838,17.9683,446800.0
2011-09-07 11:30:00,21.25,21.29,21.22,21.28,308000.0,17.9599,17.9937,17.9345,17.9852,308000.0
2011-09-07 12:00:00,21.27,21.28,21.23,21.25,313200.0,17.9768,17.9852,17.943,17.9599,313200.0
2011-09-07 12:30:00,21.25,21.33,21.25,21.31,478800.0,17.9599,18.0275,17.9599,18.0106,478800.0
2011-09-07 13:00:00,21.31,21.38,21.29,21.35,448000.0,18.0106,18.0698,17.9937,18.0444,448000.0
2011-09-07 13:30:00,21.35,21.36,21.28,21.35,440000.0,18.0444,18.0528,17.9852,18.0444,440000.0
2011-09-07 14:00:00,21.35,21.43,21.32,21.43,685200.0,18.0444,18.112,18.019,18.112,685200.0
2011-09-07 14:30:00,21.43,21.54,21.42,21.54,658400.0,18.112,18.205,18.1036,18.205,658400.0
2011-09-07 15:00:00,21.54,21.56,21.5,21.54,1084000.0,18.205,18.2219,18.1712,18.205,1084000.0
2011-09-07 15:30:00,21.54,21.63,21.5,21.63,2873200.0,18.205,18.281,18.1712,18.281,2873200.0
2011-09-08 09:30:00,21.44,21.69,21.36,21.56,698800.0,18.1205,18.3318,18.0528,18.2219,698800.0
2011-09-08 10:00:00,21.54,21.76,21.49,21.72,558800.0,18.205,18.3909,18.1627,18.3571,558800.0
2011-09-08 10:30:00,21.73,21.86,21.66,21.83,810000.0,18.3656,18.4754,18.3064,18.4501,810000.0
2011-09-08 11:00:00,21.83,21.87,21.76,21.78,364400.0,18.4501,18.4839,18.3909,18.4078,364400.0
2011-09-08 11:30:00,21.77,21.81,21.68,21.71,448000.0,18.3994,18.4332,18.3233,18.3487,448000.0
2011-09-08 12:00:00,21.71,21.75,21.66,21.7,366800.0,18.3487,18.3825,18.3064,18.3402,366800.0
2011-09-08 12:30:00,21.7,21.73,21.6,21.72,451600.0,18.3402,18.3656,18.2557,18.3571,451600.0
2011-09-08 13:00:00,21.72,21.73,21.64,21.7,394400.0,18.3571,18.3656,18.2895,18.3402,394400.0
2011-09-08 13:30:00,21.71,21.75,21.45,21.5,858800.0,18.3487,18.3825,18.1289,18.1712,858800.0
2011-09-08 14:00:00,21.5,21.53,21.34,21.38,1086800.0,18.1712,18.1965,18.0359,18.0698,1086800.0
2011-09-08 14:30:00,21.38,21.45,21.34,21.4,782000.0,18.0698,18.1289,18.0359,18.0867,782000.0
2011-09-08 15:00:00,21.4,21.4,21.2,21.36,1344400.0,18.0867,18.0867,17.9176,18.0528,1344400.0
2011-09-08 15:30:00,21.36,21.5,21.33,21.33,2540400.0,18.0528,18.1712,18.0275,18.0275,2540400.0
2011-09-09 09:30:00,21.11,21.34,20.96,21.22,1196800.0,17.8416,18.0359,17.7148,17.9345,1196800.0
2011-09-09 10:00:00,21.22,21.34,21.2,21.31,500800.0,17.9345,18.0359,17.9176,18.0106,500800.0
2011-09-09 10:30:00,21.31,21.35,21.18,21.21,702800.0,18.0106,18.0444,17.9007,17.9261,702800.0
2011-09-09 11:00:00,21.21,21.25,20.94,20.95,768800.0,17.9261,17.9599,17.6979,17.7063,768800.0
2011-09-09 11:30:00,20.94,21.05,20.78,20.81,461600.0,17.6979,17.7908,17.5626,17.588,461600.0
2011-09-09 12:00:00,20.81,20.83,20.73,20.81,666800.0,17.588,17.6049,17.5204,17.588,666800.0
2011-09-09 12:30:00,20.81,20.87,20.75,20.86,656400.0,17.588,17.6387,17.5373,17.6303,656400.0
2011-09-09 13:00:00,20.87,20.95,20.8,20.9,444800.0,17.6387,17.7063,17.5796,17.6641,444800.0
2011-09-09 13:30:00,20.9,20.91,20.82,20.85,948400.0,17.6641,17.6725,17.5965,17.6218,948400.0
2011-09-09 14:00:00,20.85,20.9,20.74,20.75,846000.0,17.6218,17.6641,17.5288,17.5373,846000.0
2011-09-09 14:30:00,20.75,20.8,20.66,20.68,1013600.0,17.5373,17.5796,17.4612,17.4781,1013600.0
2011-09-09 15:00:00,20.67,20.76,20.64,20.65,839200.0,17.4697,17.5457,17.4443,17.4528,839200.0
2011-09-09 15:30:00,20.65,20.76,20.62,20.63,4877200.0,17.4528,17.5457,17.4274,17.4359,4877200.0
2011-09-12 09:30:00,20.44,20.9,20.36,20.88,1002800.0,17.2753,17.6641,17.2077,17.6472,1002800.0
2011-09-12 10:00:00,20.9,20.93,20.56,20.56,675600.0,17.6641,17.6894,17.3767,17.3767,675600.0
2011-09-12 10:30:00,20.56,20.68,20.52,20.54,583600.0,17.3767,17.4781,17.3429,17.3598,583600.0
2011-09-12 11:00:00,20.54,20.78,20.53,20.76,292800.0,17.3598,17.5626,17.3514,17.5457,292800.0
2011-09-12 11:30:00,20.76,20.85,20.7,20.71,297200.0,17.5457,17.6218,17.495,17.5035,297200.0
2011-09-12 12:00:00,20.71,20.81,20.7,20.81,326000.0,17.5035,17.588,17.495,17.588,326000.0
2011-09-12 12:30:00,20.81,20.82,20.7,20.74,326400.0,17.588,17.5965,17.495,17.5288,326400.0
2011-09-12 13:00:00,20.74,20.79,20.68,20.69,370000.0,17.5288,17.5711,17.4781,17.4866,370000.0
2011-09-12 13:30:00,20.69,20.72,20.56,20.68,440800.0,17.4866,17.5119,17.3767,17.4781,440800.0
2011-09-12 14:00:00,20.68,20.72,20.59,20.7,635600.0,17.4781,17.5119,17.4021,17.495,635600.0
2011-09-12 14:30:00,20.7,20.89,20.68,20.71,831200.0,17.495,17.6556,17.4781,17.5035,831200.0
2011-09-12 15:00:00,20.71,20.89,20.69,20.88,1034800.0,17.5035,17.6556,17.4866,17.6472,1034800.0
2011-09-12 15:30:00,20.89,21.11,20.89,21.09,2494400.0,17.6556,17.8416,17.6556,17.8247,2494400.0
2011-09-13 09:30:00,21.1,21.44,21.02,21.44,749600.0,17.8331,18.1205,17.7655,18.1205,749600.0
2011-09-13 10:00:00,21.43,21.47,21.28,21.35,728400.0,18.112,18.1458,17.9852,18.0444,728400.0
2011-09-13 10:30:00,21.34,21.39,21.23,21.35,668800.0,18.0359,18.0782,17.943,18.0444,668800.0
2011-09-13 11:00:00,21.34,21.36,21.22,21.33,680800.0,18.0359,18.0528,17.9345,18.0275,680800.0
2011-09-13 11:30:00,21.32,21.38,21.27,21.32,501200.0,18.019,18.0698,17.9768,18.019,501200.0
2011-09-13 12:00:00,21.32,21.42,21.27,21.38,394000.0,18.019,18.1036,17.9768,18.0698,394000.0
2011-09-13 12:30:00,21.38,21.41,21.33,21.36,404400.0,18.0698,18.0951,18.0275,18.0528,404400.0
2011-09-13 13:00:00,21.36,21.42,21.36,21.4,352800.0,18.0528,18.1036,18.0528,18.0867,352800.0
2011-09-13 13:30:00,21.4,21.48,21.34,21.43,628400.0,18.0867,18.1543,18.0359,18.112,628400.0
2011-09-13 14:00:00,21.43,21.59,21.41,21.59,930000.0,18.112,18.2472,18.0951,18.2472,930000.0
2011-09-13 14:30:00,21.58,21.6,21.41,21.47,791600.0,18.2388,18.2557,18.0951,18.1458,791600.0
2011-09-13 15:00:00,21.47,21.52,21.33,21.45,1404000.0,18.1458,18.1881,18.0275,18.1289,1404000.0
2011-09-13 15:30:00,21.45,21.54,21.42,21.45,3035600.0,18.1289,18.205,18.1036,18.1289,3035600.0
2011-09-14 09:30:00,21.57,21.82,21.51,21.53,1342000.0,18.2303,18.4416,18.1796,18.1965,1342000.0
2011-09-14 10:00:00,21.54,21.68,21.35,21.51,1171600.0,18.205,18.3233,18.0444,18.1796,1171600.0
2011-09-14 10:30:00,21.51,21.63,21.45,21.63,651200.0,18.1796,18.281,18.1289,18.281,651200.0
2011-09-14 11:00:00,21.61,21.72,21.56,21.72,459200.0,18.2641,18.3571,18.2219,18.3571,459200.0
2011-09-14 11:30:00,21.71,21.75,21.65,21.74,455200.0,18.3487,18.3825,18.2979,18.374,455200.0
2011-09-14 12:00:00,21.74,21.76,21.65,21.7,412800.0,18.374,18.3909,18.2979,18.3402,412800.0
2011-09-14 12:30:00,21.7,21.78,21.68,21.7,582800.0,18.3402,18.4078,18.3233,18.3402,582800.0
2011-09-14 13:00:00,21.7,21.75,21.68,21.74,776000.0,18.3402,18.3825,18.3233,18.374,776000.0
2011-09-14 13:30:00,21.74,21.79,21.67,21.71,1286800.0,18.374,18.4163,18.3149,18.3487,1286800.0
2011-09-14 14:00:00,21.71,21.88,21.71,21.86,1068400.0,18.3487,18.4923,18.3487,18.4754,1068400.0
2011-09-14 14:30:00,21.87,21.99,21.84,21.99,1078800.0,18.4839,18.5853,18.4585,18.5853,1078800.0
2011-09-14 15:00:00,22.0,22.2,21.99,22.15,1699200.0,18.5938,18.7628,18.5853,18.7205,1699200.0
2011-09-14 15:30:00,22.15,22.17,21.86,21.88,3202400.0,18.7205,18.7374,18.4754,18.4923,3202400.0
2011-09-15 09:30:00,22.07,22.1,21.89,21.93,833600.0,18.6529,18.6783,18.5008,18.5346,833600.0
2011-09-15 10:00:00,21.94,22.05,21.77,21.86,699200.0,18.543,18.636,18.3994,18.4754,699200.0
2011-09-15 10:30:00,21.86,21.86,21.69,21.74,848400.0,18.4754,18.4754,18.3318,18.374,848400.0
2011-09-15 11:00:00,21.73,21.87,21.69,21.87,585600.0,18.3656,18.4839,18.3318,18.4839,585600.0
2011-09-15 11:30:00,21.88,21.97,21.86,21.95,533600.0,18.4923,18.5684,18.4754,18.5515,533600.0
2011-09-15 12:00:00,21.94,21.95,21.89,21.92,537200.0,18.543,18.5515,18.5008,18.5261,537200.0
2011-09-15 12:30:00,21.92,22.02,21.92,21.99,524400.0,18.5261,18.6107,18.5261,18.5853,524400.0
2011-09-15 13:00:00,21.99,22.0,21.91,21.92,582400.0,18.5853,18.5938,18.5177,18.5261,582400.0
2011-09-15 13:30:00,21.93,21.93,21.82,21.92,730800.0,18.5346,18.5346,18.4416,18.5261,730800.0
2011-09-15 14:00:00,21.92,22.03,21.92,21.96,623200.0,18.5261,18.6191,18.5261,18.56,623200.0
2011-09-15 14:30:00,21.95,22.04,21.95,22.0,726800.0,18.5515,18.6276,18.5515,18.5938,726800.0
2011-09-15 15:00:00,22.0,22.04,21.88,21.89,974400.0,18.5938,18.6276,18.4923,18.5008,974400.0
2011-09-15 15:30:00,21.89,22.05,21.88,22.01,2007600.0,18.5008,18.636,18.4923,18.6022,2007600.0
2011-09-16 09:30:00,22.16,22.5,22.08,22.36,3760800.0,18.729,19.0163,18.6614,18.898,3760800.0
2011-09-16 10:00:00,22.36,22.49,22.24,22.25,710800.0,18.898,19.0079,18.7966,18.8051,710800.0
2011-09-16 10:30:00,22.25,22.36,22.2,22.3,524000.0,18.8051,18.898,18.7628,18.8473,524000.0
2011-09-16 11:00:00,22.3,22.34,22.22,22.28,348000.0,18.8473,18.8811,18.7797,18.8304,348000.0
2011-09-16 11:30:00,22.28,22.46,22.21,22.43,412800.0,18.8304,18.9825,18.7712,18.9572,412800.0
2011-09-16 12:00:00,22.43,22.45,22.34,22.35,331600.0,18.9572,18.9741,18.8811,18.8896,331600.0
2011-09-16 12:30:00,22.35,22.44,22.33,22.41,376000.0,18.8896,18.9656,18.8727,18.9403,376000.0
2011-09-16 13:00:00,22.41,22.41,22.32,22.34,327200.0,18.9403,18.9403,18.8642,18.8811,327200.0
2011-09-16 13:30:00,22.34,22.34,22.24,22.28,572800.0,18.8811,18.8811,18.7966,18.8304,572800.0
2011-09-16 14:00:00,22.28,22.32,22.23,22.23,676400.0,18.8304,18.8642,18.7881,18.7881,676400.0
2011-09-16 14:30:00,22.23,22.34,22.23,22.33,806000.0,18.7881,18.8811,18.7881,18.8727,806000.0
2011-09-16 15:00:00,22.33,22.35,22.28,22.29,959200.0,18.8727,18.8896,18.8304,18.8389,959200.0
2011-09-16 15:30:00,22.29,22.46,22.28,22.44,2632400.0,18.8389,18.9825,18.8304,18.9656,2632400.0
2011-09-19 09:30:00,22.06,22.38,22.01,22.24,1248000.0,18.6445,18.9149,18.6022,18.7966,1248000.0
2011-09-19 10:00:00,22.23,22.49,22.22,22.48,946800.0,18.7881,19.0079,18.7797,18.9994,946800.0
2011-09-19 10:30:00,22.48,22.54,22.41,22.48,1352800.0,18.9994,19.0501,18.9403,18.9994,1352800.0
2011-09-19 11:00:00,22.49,22.56,22.43,22.44,633200.0,19.0079,19.0671,18.9572,18.9656,633200.0
2011-09-19 11:30:00,22.43,22.56,22.41,22.44,475600.0,18.9572,19.0671,18.9403,18.9656,475600.0
2011-09-19 12:00:00,22.44,22.48,22.34,22.35,336800.0,18.9656,18.9994,18.8811,18.8896,336800.0
2011-09-19 12:30:00,22.36,22.36,22.31,22.33,280400.0,18.898,18.898,18.8558,18.8727,280400.0
2011-09-19 13:00:00,22.33,22.36,22.28,22.35,542000.0,18.8727,18.898,18.8304,18.8896,542000.0
2011-09-19 13:30:00,22.35,22.4,22.34,22.39,342000.0,18.8896,18.9318,18.8811,18.9234,342000.0
2011-09-19 14:00:00,22.4,22.48,22.33,22.44,572800.0,18.9318,18.9994,18.8727,18.9656,572800.0
2011-09-19 14:30:00,22.44,22.55,22.42,22.42,685200.0,18.9656,19.0586,18.9487,18.9487,685200.0
2011-09-19 15:00:00,22.43,22.59,22.41,22.59,1646400.0,18.9572,19.0924,18.9403,19.0924,1646400.0
2011-09-19 15:30:00,22.59,22.63,22.52,22.55,2934000.0,19.0924,19.1262,19.0332,19.0586,2934000.0
2011-09-20 09:30:00,22.67,22.8,22.4,22.49,1587200.0,19.16,19.2699,18.9318,19.0079,1587200.0
2011-09-20 10:00:00,22.48,22.57,22.45,22.51,1442000.0,18.9994,19.0755,18.9741,19.0248,1442000.0
2011-09-20 10:30:00,22.52,22.7,22.48,22.67,1001200.0,19.0332,19.1854,18.9994,19.16,1001200.0
2011-09-20 11:00:00,22.68,22.75,22.66,22.73,1116000.0,19.1685,19.2276,19.1516,19.2107,1116000.0
2011-09-20 11:30:00,22.73,22.75,22.7,22.73,910400.0,19.2107,19.2276,19.1854,19.2107,910400.0
2011-09-20 12:00:00,22.73,22.73,22.61,22.64,621600.0,19.2107,19.2107,19.1093,19.1347,621600.0
2011-09-20 12:30:00,22.65,22.67,22.58,22.62,547200.0,19.1431,19.16,19.084,19.1178,547200.0
2011-09-20 13:00:00,22.63,22.65,22.61,22.62,573600.0,19.1262,19.1431,19.1093,19.1178,573600.0
2011-09-20 13:30:00,22.62,22.68,22.59,22.67,605200.0,19.1178,19.1685,19.0924,19.16,605200.0
2011-09-20 14:00:00,22.66,22.7,22.63,22.66,633200.0,19.1516,19.1854,19.1262,19.1516,633200.0
2011-09-20 14:30:00,22.66,22.67,22.53,22.55,578000.0,19.1516,19.16,19.0417,19.0586,578000.0
2011-09-20 15:00:00,22.55,22.56,22.39,22.4,604800.0,19.0586,19.0671,18.9234,18.9318,604800.0
2011-09-20 15:30:00,22.39,22.5,22.31,22.36,2660800.0,18.9234,19.0163,18.8558,18.898,2660800.0
2011-09-21 09:30:00,22.31,22.41,22.21,22.33,1091600.0,18.8558,18.9403,18.7712,18.8727,1091600.0
2011-09-21 10:00:00,22.33,22.35,22.04,22.05,932400.0,18.8727,18.8896,18.6276,18.636,932400.0
2011-09-21 10:30:00,22.06,22.07,21.85,21.89,1139600.0,18.6445,18.6529,18.467,18.5008,1139600.0
2011-09-21 11:00:00,21.88,21.9,21.78,21.84,888000.0,18.4923,18.5092,18.4078,18.4585,888000.0
2011-09-21 11:30:00,21.84,21.98,21.84,21.89,1402400.0,18.4585,18.5769,18.4585,18.5008,1402400.0
2011-09-21 12:00:00,21.9,21.91,21.75,21.81,1284400.0,18.5092,18.5177,18.3825,18.4332,1284400.0
2011-09-21 12:30:00,21.81,21.91,21.72,21.73,998000.0,18.4332,18.5177,18.3571,18.3656,998000.0
2011-09-21 13:00:00,21.73,21.85,21.71,21.82,920400.0,18.3656,18.467,18.3487,18.4416,920400.0
2011-09-21 13:30:00,21.82,21.85,21.79,21.8,703600.0,18.4416,18.467,18.4163,18.4247,703600.0
2011-09-21 14:00:00,21.8,21.89,21.69,21.78,1954400.0,18.4247,18.5008,18.3318,18.4078,1954400.0
2011-09-21 14:30:00,21.78,21.81,21.54,21.59,2174400.0,18.4078,18.4332,18.205,18.2472,2174400.0
2011-09-21 15:00:00,21.57,21.74,21.53,21.55,1509600.0,18.2303,18.374,18.1965,18.2134,1509600.0
2011-09-21 15:30:00,21.55,21.57,21.39,21.43,4695200.0,18.2134,18.2303,18.0782,18.112,4695200.0
2011-09-22 09:30:00,20.8,20.92,20.56,20.61,1900400.0,17.5796,17.681,17.3767,17.419,1900400.0
2011-09-22 10:00:00,20.61,20.91,20.58,20.82,1262000.0,17.419,17.6725,17.3936,17.5965,1262000.0
2011-09-22 10:30:00,20.82,20.89,20.77,20.82,942400.0,17.5965,17.6556,17.5542,17.5965,942400.0
2011-09-22 11:00:00,20.8,20.84,20.73,20.78,724400.0,17.5796,17.6134,17.5204,17.5626,724400.0
2011-09-22 11:30:00,20.78,20.88,20.76,20.78,1004400.0,17.5626,17.6472,17.5457,17.5626,1004400.0
2011-09-22 12:00:00,20.77,20.83,20.71,20.79,719200.0,17.5542,17.6049,17.5035,17.5711,719200.0
2011-09-22 12:30:00,20.8,20.92,20.79,20.9,1024800.0,17.5796,17.681,17.5711,17.6641,1024800.0
2011-09-22 13:00:00,20.91,20.97,20.86,20.9,1029200.0,17.6725,17.7232,17.6303,17.6641,1029200.0
2011-09-22 13:30:00,20.91,20.97,20.76,20.77,1479600.0,17.6725,17.7232,17.5457,17.5542,1479600.0
2011-09-22 14:00:00,20.77,21.03,20.68,20.89,1505600.0,17.5542,17.7739,17.4781,17.6556,1505600.0
2011-09-22 14:30:00,20.89,20.99,20.8,20.83,1588400.0,17.6556,17.7401,17.5796,17.6049,1588400.0
2011-09-22 15:00:00,20.82,20.95,20.81,20.87,2335600.0,17.5965,17.7063,17.588,17.6387,2335600.0
2011-09-22 15:30:00,20.87,21.18,20.83,21.08,5113200.0,17.6387,17.9007,17.6049,17.8162,5113200.0
2011-09-23 09:30:00,21.95,22.38,21.67,22.36,8545600.0,18.5515,18.9149,18.3149,18.898,8545600.0
2011-09-23 10:00:00,22.36,22.47,21.99,22.11,4477600.0,18.898,18.991,18.5853,18.6867,4477600.0
2011-09-23 10:30:00,22.12,22.35,22.11,22.26,2050400.0,18.6952,18.8896,18.6867,18.8135,2050400.0
2011-09-23 11:00:00,22.26,22.33,22.15,22.33,1550400.0,18.8135,18.8727,18.7205,18.8727,1550400.0
2011-09-23 11:30:00,22.33,22.35,22.19,22.31,1444400.0,18.8727,18.8896,18.7543,18.8558,1444400.0
2011-09-23 12:00:00,22.31,22.49,22.25,22.32,1260800.0,18.8558,19.0079,18.8051,18.8642,1260800.0
2011-09-23 12:30:00,22.32,22.44,22.26,22.29,1221600.0,18.8642,18.9656,18.8135,18.8389,1221600.0
2011-09-23 13:00:00,22.29,22.37,22.25,22.29,824800.0,18.8389,18.9065,18.8051,18.8389,824800.0
2011-09-23 13:30:00,22.29,22.48,22.23,22.47,1652000.0,18.8389,18.9994,18.7881,18.991,1652000.0
2011-09-23 14:00:00,22.47,22.5,22.14,22.16,2276800.0,18.991,19.0163,18.7121,18.729,2276800.0
2011-09-23 14:30:00,22.16,22.29,22.15,22.24,1641200.0,18.729,18.8389,18.7205,18.7966,1641200.0
2011-09-23 15:00:00,22.25,22.41,22.22,22.37,2184400.0,18.8051,18.9403,18.7797,18.9065,2184400.0
2011-09-23 15:30:00,22.37,22.37,22.02,22.16,5114000.0,18.9065,18.9065,18.6107,18.729,5114000.0
2011-09-26 09:30:00,22.39,22.5,22.04,22.08,1524000.0,18.9234,19.0163,18.6276,18.6614,1524000.0
2011-09-26 10:00:00,22.08,22.18,21.81,21.96,1543200.0,18.6614,18.7459,18.4332,18.56,1543200.0
2011-09-26 10:30:00,21.95,22.0,21.87,21.93,1159600.0,18.5515,18.5938,18.4839,18.5346,1159600.0
2011-09-26 11:00:00,21.93,22.03,21.93,21.96,1176800.0,18.5346,18.6191,18.5346,18.56,1176800.0
2011-09-26 11:30:00,21.96,22.12,21.88,22.06,1079200.0,18.56,18.6952,18.4923,18.6445,1079200.0
2011-09-26 12:00:00,22.05,22.06,21.98,22.0,545200.0,18.636,18.6445,18.5769,18.5938,545200.0
2011-09-26 12:30:00,22.0,22.01,21.82,21.87,915200.0,18.5938,18.6022,18.4416,18.4839,915200.0
2011-09-26 13:00:00,21.87,21.91,21.81,21.9,901600.0,18.4839,18.5177,18.4332,18.5092,901600.0
2011-09-26 13:30:00,21.89,22.02,21.82,22.0,1429200.0,18.5008,18.6107,18.4416,18.5938,1429200.0
2011-09-26 14:00:00,22.01,22.09,21.95,21.99,2123600.0,18.6022,18.6698,18.5515,18.5853,2123600.0
2011-09-26 14:30:00,22.0,22.15,21.96,22.15,780000.0,18.5938,18.7205,18.56,18.7205,780000.0
2011-09-26 15:00:00,22.15,22.28,22.09,22.27,1211600.0,18.7205,18.8304,18.6698,18.822,1211600.0
2011-09-26 15:30:00,22.27,22.34,22.21,22.33,1815200.0,18.822,18.8811,18.7712,18.8727,1815200.0
2011-09-27 09:30:00,22.6,22.79,22.55,22.73,1988800.0,19.1009,19.2614,19.0586,19.2107,1988800.0
2011-09-27 10:00:00,22.72,22.8,22.59,22.7,1108000.0,19.2023,19.2699,19.0924,19.1854,1108000.0
2011-09-27 10:30:00,22.7,22.81,22.63,22.79,696800.0,19.1854,19.2783,19.1262,19.2614,696800.0
2011-09-27 11:00:00,22.8,22.81,22.68,22.76,784400.0,19.2699,19.2783,19.1685,19.2361,784400.0
2011-09-27 11:30:00,22.77,22.77,22.59,22.66,1088000.0,19.2445,19.2445,19.0924,19.1516,1088000.0
2011-09-27 12:00:00,22.66,22.75,22.66,22.74,451600.0,19.1516,19.2276,19.1516,19.2192,451600.0
2011-09-27 12:30:00,22.74,22.82,22.7,22.81,566400.0,19.2192,19.2868,19.1854,19.2783,566400.0
2011-09-27 13:00:00,22.81,22.88,22.79,22.86,574400.0,19.2783,19.3375,19.2614,19.3206,574400.0
2011-09-27 13:30:00,22.86,22.97,22.82,22.97,849200.0,19.3206,19.4136,19.2868,19.4136,849200.0
2011-09-27 14:00:00,22.97,23.14,22.97,23.06,1766000.0,19.4136,19.5573,19.4136,19.4896,1766000.0
2011-09-27 14:30:00,23.06,23.1,22.93,22.93,1093600.0,19.4896,19.5234,19.3798,19.3798,1093600.0
2011-09-27 15:00:00,22.93,22.93,22.75,22.79,1805200.0,19.3798,19.3798,19.2276,19.2614,1805200.0
2011-09-27 15:30:00,22.79,22.84,22.5,22.65,3493200.0,19.2614,19.3037,19.0163,19.1431,3493200.0
2011-09-28 09:30:00,22.67,23.0,22.67,22.91,1296800.0,19.16,19.4389,19.16,19.3629,1296800.0
2011-09-28 10:00:00,22.9,22.9,22.66,22.72,1046800.0,19.3544,19.3544,19.1516,19.2023,1046800.0
2011-09-28 10:30:00,22.72,22.8,22.65,22.79,802000.0,19.2023,19.2699,19.1431,19.2614,802000.0
2011-09-28 11:00:00,22.79,22.82,22.71,22.78,524000.0,19.2614,19.2868,19.1938,19.253,524000.0
2011-09-28 11:30:00,22.78,22.98,22.74,22.9,862000.0,19.253,19.422,19.2192,19.3544,862000.0
2011-09-28 12:00:00,22.91,22.93,22.81,22.86,538400.0,19.3629,19.3798,19.2783,19.3206,538400.0
2011-09-28 12:30:00,22.86,22.87,22.75,22.83,522800.0,19.3206,19.3291,19.2276,19.2952,522800.0
2011-09-28 13:00:00,22.82,22.83,22.65,22.67,431200.0,19.2868,19.2952,19.1431,19.16,431200.0
2011-09-28 13:30:00,22.67,22.67,22.47,22.49,737200.0,19.16,19.16,18.991,19.0079,737200.0
2011-09-28 14:00:00,22.48,22.51,22.43,22.5,769600.0,18.9994,19.0248,18.9572,19.0163,769600.0
2011-09-28 14:30:00,22.49,22.56,22.44,22.52,886400.0,19.0079,19.0671,18.9656,19.0332,886400.0
2011-09-28 15:00:00,22.51,22.58,22.34,22.35,1493200.0,19.0248,19.084,18.8811,18.8896,1493200.0
2011-09-28 15:30:00,22.35,22.36,22.06,22.11,3448000.0,18.8896,18.898,18.6445,18.6867,3448000.0
2011-09-29 09:30:00,22.38,22.5,22.35,22.42,1613200.0,18.9149,19.0163,18.8896,18.9487,1613200.0
2011-09-29 10:00:00,22.43,22.46,22.0,22.08,1003200.0,18.9572,18.9825,18.5938,18.6614,1003200.0
2011-09-29 10:30:00,22.08,22.14,21.95,22.14,794000.0,18.6614,18.7121,18.5515,18.7121,794000.0
2011-09-29 11:00:00,22.13,22.18,22.06,22.11,661200.0,18.7036,18.7459,18.6445,18.6867,661200.0
2011-09-29 11:30:00,22.1,22.13,22.04,22.1,478400.0,18.6783,18.7036,18.6276,18.6783,478400.0
2011-09-29 12:00:00,22.09,22.12,22.05,22.08,479200.0,18.6698,18.6952,18.636,18.6614,479200.0
2011-09-29 12:30:00,22.08,22.08,21.82,21.95,772400.0,18.6614,18.6614,18.4416,18.5515,772400.0
2011-09-29 13:00:00,21.95,22.02,21.85,21.85,578400.0,18.5515,18.6107,18.467,18.467,578400.0
2011-09-29 13:30:00,21.85,21.87,21.6,21.61,1580800.0,18.467,18.4839,18.2557,18.2641,1580800.0
2011-09-29 14:00:00,21.61,21.63,21.36,21.55,1084000.0,18.2641,18.281,18.0528,18.2134,1084000.0
2011-09-29 14:30:00,21.55,21.71,21.5,21.7,790800.0,18.2134,18.3487,18.1712,18.3402,790800.0
2011-09-29 15:00:00,21.7,21.81,21.58,21.78,1382400.0,18.3402,18.4332,18.2388,18.4078,1382400.0
2011-09-29 15:30:00,21.78,22.0,21.77,21.99,2705600.0,18.4078,18.5938,18.3994,18.5853,2705600.0
2011-09-30 09:30:00,21.75,21.87,21.55,21.7,1301200.0,18.3825,18.4839,18.2134,18.3402,1301200.0
2011-09-30 10:00:00,21.7,21.96,21.68,21.94,922000.0,18.3402,18.56,18.3233,18.543,922000.0
2011-09-30 10:30:00,21.93,21.95,21.78,21.84,554000.0,18.5346,18.5515,18.4078,18.4585,554000.0
2011-09-30 11:00:00,21.84,22.05,21.82,21.97,647200.0,18.4585,18.636,18.4416,18.5684,647200.0
2011-09-30 11:30:00,21.96,22.06,21.91,22.01,396000.0,18.56,18.6445,18.5177,18.6022,396000.0
2011-09-30 12:00:00,22.0,22.05,21.89,21.93,360000.0,18.5938,18.636,18.5008,18.5346,360000.0
2011-09-30 12:30:00,21.93,21.93,21.79,21.81,373600.0,18.5346,18.5346,18.4163,18.4332,373600.0
2011-09-30 13:00:00,21.79,21.83,21.73,21.75,216400.0,18.4163,18.4501,18.3656,18.3825,216400.0
2011-09-30 13:30:00,21.76,21.82,21.71,21.75,297200.0,18.3909,18.4416,18.3487,18.3825,297200.0
2011-09-30 14:00:00,21.74,21.75,21.41,21.43,1056000.0,18.374,18.3825,18.0951,18.112,1056000.0
2011-09-30 14:30:00,21.43,21.55,21.37,21.51,1053600.0,18.112,18.2134,18.0613,18.1796,1053600.0
2011-09-30 15:00:00,21.5,21.66,21.47,21.5,1027200.0,18.1712,18.3064,18.1458,18.1712,1027200.0
2011-09-30 15:30:00,21.5,21.55,21.38,21.38,3840000.0,18.1712,18.2134,18.0698,18.0698,3840000.0
2011-10-03 09:30:00,21.24,21.25,21.02,21.11,1342000.0,17.9514,17.9599,17.7655,17.8416,1342000.0
2011-10-03 10:00:00,21.1,21.55,21.07,21.34,1148000.0,17.8331,18.2134,17.8077,18.0359,1148000.0
2011-10-03 10:30:00,21.33,21.35,21.14,21.14,557600.0,18.0275,18.0444,17.8669,17.8669,557600.0
2011-10-03 11:00:00,21.14,21.28,21.08,21.24,590000.0,17.8669,17.9852,17.8162,17.9514,590000.0
2011-10-03 11:30:00,21.24,21.45,21.2,21.42,719600.0,17.9514,18.1289,17.9176,18.1036,719600.0
2011-10-03 12:00:00,21.42,21.45,21.2,21.26,432400.0,18.1036,18.1289,17.9176,17.9683,432400.0
2011-10-03 12:30:00,21.25,21.27,21.04,21.06,462400.0,17.9599,17.9768,17.7824,17.7993,462400.0
2011-10-03 13:00:00,21.05,21.05,20.84,20.92,702400.0,17.7908,17.7908,17.6134,17.681,702400.0
2011-10-03 13:30:00,20.92,20.94,20.75,20.87,768400.0,17.681,17.6979,17.5373,17.6387,768400.0
2011-10-03 14:00:00,20.87,20.93,20.82,20.88,721200.0,17.6387,17.6894,17.5965,17.6472,721200.0
2011-10-03 14:30:00,20.87,20.93,20.79,20.93,580400.0,17.6387,17.6894,17.5711,17.6894,580400.0
2011-10-03 15:00:00,20.93,20.99,20.78,20.82,1039600.0,17.6894,17.7401,17.5626,17.5965,1039600.0
2011-10-03 15:30:00,20.83,21.04,20.76,20.77,4151200.0,17.6049,17.7824,17.5457,17.5542,4151200.0
2011-10-04 09:30:00,20.39,20.75,20.25,20.42,1374800.0,17.233,17.5373,17.1147,17.2584,1374800.0
2011-10-04 10:00:00,20.45,20.81,20.26,20.55,971200.0,17.2837,17.588,17.1232,17.3683,971200.0
2011-10-04 10:30:00,20.58,20.86,20.5,20.78,650800.0,17.3936,17.6303,17.326,17.5626,650800.0
2011-10-04 11:00:00,20.79,20.92,20.69,20.84,510400.0,17.5711,17.681,17.4866,17.6134,510400.0
2011-10-04 11:30:00,20.84,20.84,20.66,20.8,420400.0,17.6134,17.6134,17.4612,17.5796,420400.0
2011-10-04 12:00:00,20.82,21.05,20.82,20.9,432400.0,17.5965,17.7908,17.5965,17.6641,432400.0
2011-10-04 12:30:00,20.88,21.02,20.88,20.94,372400.0,17.6472,17.7655,17.6472,17.6979,372400.0
2011-10-04 13:00:00,20.95,20.99,20.75,20.8,385600.0,17.7063,17.7401,17.5373,17.5796,385600.0
2011-10-04 13:30:00,20.81,20.84,20.65,20.67,533200.0,17.588,17.6134,17.4528,17.4697,533200.0
2011-10-04 14:00:00,20.67,20.78,20.49,20.61,1173200.0,17.4697,17.5626,17.3175,17.419,1173200.0
2011-10-04 14:30:00,20.61,20.81,20.49,20.52,1270800.0,17.419,17.588,17.3175,17.3429,1270800.0
2011-10-04 15:00:00,20.53,20.88,20.52,20.82,1181600.0,17.3514,17.6472,17.3429,17.5965,1181600.0
2011-10-04 15:30:00,20.82,21.48,20.81,21.43,3408000.0,17.5965,18.1543,17.588,18.112,3408000.0
2011-10-05 09:30:00,21.48,21.59,21.33,21.52,1353200.0,18.1543,18.2472,18.0275,18.1881,1353200.0
2011-10-05 10:00:00,21.5,21.69,21.49,21.65,1170000.0,18.1712,18.3318,18.1627,18.2979,1170000.0
2011-10-05 10:30:00,21.65,21.97,21.64,21.95,1224400.0,18.2979,18.5684,18.2895,18.5515,1224400.0
2011-10-05 11:00:00,21.95,21.96,21.78,21.85,890000.0,18.5515,18.56,18.4078,18.467,890000.0
2011-10-05 11:30:00,21.85,22.01,21.84,21.95,888400.0,18.467,18.6022,18.4585,18.5515,888400.0
2011-10-05 12:00:00,21.97,21.98,21.67,21.67,669600.0,18.5684,18.5769,18.3149,18.3149,669600.0
2011-10-05 12:30:00,21.66,21.77,21.62,21.76,634000.0,18.3064,18.3994,18.2726,18.3909,634000.0
2011-10-05 13:00:00,21.76,21.89,21.75,21.88,476000.0,18.3909,18.5008,18.3825,18.4923,476000.0
2011-10-05 13:30:00,21.87,22.05,21.84,22.03,596000.0,18.4839,18.636,18.4585,18.6191,596000.0
2011-10-05 14:00:00,22.03,22.06,21.91,21.97,653200.0,18.6191,18.6445,18.5177,18.5684,653200.0
2011-10-05 14:30:00,21.97,22.0,21.84,21.97,576000.0,18.5684,18.5938,18.4585,18.5684,576000.0
2011-10-05 15:00:00,21.98,21.98,21.83,21.89,1120400.0,18.5769,18.5769,18.4501,18.5008,1120400.0
2011-10-05 15:30:00,21.89,22.02,21.86,21.94,3425200.0,18.5008,18.6107,18.4754,18.543,3425200.0
2011-10-06 09:30:00,21.88,22.11,21.81,21.93,700000.0,18.4923,18.6867,18.4332,18.5346,700000.0
2011-10-06 10:00:00,21.93,22.15,21.83,22.12,460000.0,18.5346,18.7205,18.4501,18.6952,460000.0
2011-10-06 10:30:00,22.12,22.25,22.08,22.17,793600.0,18.6952,18.8051,18.6614,18.7374,793600.0
2011-10-06 11:00:00,22.17,22.25,22.13,22.23,584400.0,18.7374,18.8051,18.7036,18.7881,584400.0
2011-10-06 11:30:00,22.23,22.36,22.21,22.23,654800.0,18.7881,18.898,18.7712,18.7881,654800.0
2011-10-06 12:00:00,22.23,22.31,22.19,22.27,512000.0,18.7881,18.8558,18.7543,18.822,512000.0
2011-10-06 12:30:00,22.26,22.32,22.24,22.28,328000.0,18.8135,18.8642,18.7966,18.8304,328000.0
2011-10-06 13:00:00,22.27,22.34,22.21,22.22,364000.0,18.822,18.8811,18.7712,18.7797,364000.0
2011-10-06 13:30:00,22.23,22.33,22.19,22.28,481200.0,18.7881,18.8727,18.7543,18.8304,481200.0
2011-10-06 14:00:00,22.29,22.45,22.25,22.41,492400.0,18.8389,18.9741,18.8051,18.9403,492400.0
2011-10-06 14:30:00,22.41,22.43,22.32,22.36,615600.0,18.9403,18.9572,18.8642,18.898,615600.0
2011-10-06 15:00:00,22.36,22.43,22.26,22.33,829600.0,18.898,18.9572,18.8135,18.8727,829600.0
2011-10-06 15:30:00,22.33,22.42,22.3,22.32,2767200.0,18.8727,18.9487,18.8473,18.8642,2767200.0
2011-10-07 09:30:00,22.32,22.35,22.07,22.23,952000.0,18.8642,18.8896,18.6529,18.7881,952000.0
2011-10-07 10:00:00,22.23,22.47,22.17,22.38,713600.0,18.7881,18.991,18.7374,18.9149,713600.0
2011-10-07 10:30:00,22.36,22.46,22.16,22.17,630800.0,18.898,18.9825,18.729,18.7374,630800.0
2011-10-07 11:00:00,22.18,22.2,22.03,22.14,610800.0,18.7459,18.7628,18.6191,18.7121,610800.0
2011-10-07 11:30:00,22.15,22.24,22.1,22.2,621200.0,18.7205,18.7966,18.6783,18.7628,621200.0
2011-10-07 12:00:00,22.21,22.23,21.96,22.05,789600.0,18.7712,18.7881,18.56,18.636,789600.0
2011-10-07 12:30:00,22.05,22.1,21.91,21.95,613600.0,18.636,18.6783,18.5177,18.5515,613600.0
2011-10-07 13:00:00,21.93,22.07,21.9,22.01,599200.0,18.5346,18.6529,18.5092,18.6022,599200.0
2011-10-07 13:30:00,22.01,22.07,21.92,22.05,350000.0,18.6022,18.6529,18.5261,18.636,350000.0
2011-10-07 14:00:00,22.05,22.17,21.99,22.08,478000.0,18.636,18.7374,18.5853,18.6614,478000.0
2011-10-07 14:30:00,22.08,22.1,21.94,22.05,498800.0,18.6614,18.6783,18.543,18.636,498800.0
2011-10-07 15:00:00,22.04,22.28,22.01,22.27,820800.0,18.6276,18.8304,18.6022,18.822,820800.0
2011-10-07 15:30:00,22.28,22.32,21.97,22.03,1803600.0,18.8304,18.8642,18.5684,18.6191,1803600.0
2011-10-10 09:30:00,22.45,22.5,22.34,22.48,564000.0,18.9741,19.0163,18.8811,18.9994,564000.0
2011-10-10 10:00:00,22.47,22.72,22.46,22.68,856400.0,18.991,19.2023,18.9825,19.1685,856400.0
2011-10-10 10:30:00,22.68,22.72,22.59,22.61,381200.0,19.1685,19.2023,19.0924,19.1093,381200.0
2011-10-10 11:00:00,22.61,22.62,22.5,22.59,328000.0,19.1093,19.1178,19.0163,19.0924,328000.0
2011-10-10 11:30:00,22.6,22.65,22.54,22.59,405200.0,19.1009,19.1431,19.0501,19.0924,405200.0
2011-10-10 12:00:00,22.59,22.66,22.58,22.64,234800.0,19.0924,19.1516,19.084,19.1347,234800.0
2011-10-10 12:30:00,22.65,22.65,22.59,22.63,225200.0,19.1431,19.1431,19.0924,19.1262,225200.0
2011-10-10 13:00:00,22.63,22.68,22.61,22.65,300000.0,19.1262,19.1685,19.1093,19.1431,300000.0
2011-10-10 13:30:00,22.65,22.66,22.58,22.63,301200.0,19.1431,19.1516,19.084,19.1262,301200.0
2011-10-10 14:00:00,22.62,22.65,22.57,22.61,412800.0,19.1178,19.1431,19.0755,19.1093,412800.0
2011-10-10 14:30:00,22.61,22.63,22.45,22.5,563200.0,19.1093,19.1262,18.9741,19.0163,563200.0
2011-10-10 15:00:00,22.5,22.54,22.38,22.48,828400.0,19.0163,19.0501,18.9149,18.9994,828400.0
2011-10-10 15:30:00,22.49,22.68,22.45,22.68,2099600.0,19.0079,19.1685,18.9741,19.1685,2099600.0
2011-10-11 09:30:00,22.45,22.68,22.4,22.63,791600.0,18.9741,19.1685,18.9318,19.1262,791600.0
2011-10-11 10:00:00,22.63,22.64,22.53,22.6,633600.0,19.1262,19.1347,19.0417,19.1009,633600.0
2011-10-11 10:30:00,22.59,22.63,22.53,22.54,597200.0,19.0924,19.1262,19.0417,19.0501,597200.0
2011-10-11 11:00:00,22.55,22.56,22.44,22.44,422400.0,19.0586,19.0671,18.9656,18.9656,422400.0
2011-10-11 11:30:00,22.45,22.5,22.4,22.43,538800.0,18.9741,19.0163,18.9318,18.9572,538800.0
2011-10-11 12:00:00,22.43,22.47,22.38,22.46,466800.0,18.9572,18.991,18.9149,18.9825,466800.0
2011-10-11 12:30:00,22.45,22.46,22.36,22.43,483200.0,18.9741,18.9825,18.898,18.9572,483200.0
2011-10-11 13:00:00,22.43,22.47,22.39,22.47,545600.0,18.9572,18.991,18.9234,18.991,545600.0
2011-10-11 13:30:00,22.47,22.51,22.43,22.48,310800.0,18.991,19.0248,18.9572,18.9994,310800.0
2011-10-11 14:00:00,22.49,22.5,22.43,22.43,430400.0,19.0079,19.0163,18.9572,18.9572,430400.0
2011-10-11 14:30:00,22.44,22.48,22.4,22.48,512000.0,18.9656,18.9994,18.9318,18.9994,512000.0
2011-10-11 15:00:00,22.48,22.52,22.43,22.43,780400.0,18.9994,19.0332,18.9572,18.9572,780400.0
2011-10-11 15:30:00,22.44,22.54,22.43,22.48,1450000.0,18.9656,19.0501,18.9572,18.9994,1450000.0
2011-10-12 09:30:00,22.58,22.97,22.49,22.97,1228400.0,19.084,19.4136,19.0079,19.4136,1228400.0
2011-10-12 10:00:00,22.97,23.06,22.93,22.94,917600.0,19.4136,19.4896,19.3798,19.3882,917600.0
2011-10-12 10:30:00,22.95,23.07,22.9,22.97,573600.0,19.3967,19.4981,19.3544,19.4136,573600.0
2011-10-12 11:00:00,22.96,23.05,22.96,23.03,467600.0,19.4051,19.4812,19.4051,19.4643,467600.0
2011-10-12 11:30:00,23.03,23.1,23.02,23.02,598000.0,19.4643,19.5234,19.4558,19.4558,598000.0
2011-10-12 12:00:00,23.03,23.08,23.02,23.05,568000.0,19.4643,19.5065,19.4558,19.4812,568000.0
2011-10-12 12:30:00,23.05,23.08,23.01,23.08,498400.0,19.4812,19.5065,19.4474,19.5065,498400.0
2011-10-12 13:00:00,23.08,23.13,23.08,23.09,688000.0,19.5065,19.5488,19.5065,19.515,688000.0
2011-10-12 13:30:00,23.09,23.1,23.07,23.07,625600.0,19.515,19.5234,19.4981,19.4981,625600.0
2011-10-12 14:00:00,23.08,23.1,23.02,23.07,841200.0,19.5065,19.5234,19.4558,19.4981,841200.0
2011-10-12 14:30:00,23.08,23.11,23.07,23.08,969200.0,19.5065,19.5319,19.4981,19.5065,969200.0
2011-10-12 15:00:00,23.08,23.1,23.03,23.07,1276000.0,19.5065,19.5234,19.4643,19.4981,1276000.0
2011-10-12 15:30:00,23.07,23.1,22.92,22.94,3565600.0,19.4981,19.5234,19.3713,19.3882,3565600.0
2011-10-13 09:30:00,22.72,23.05,22.72,22.97,886000.0,19.2023,19.4812,19.2023,19.4136,886000.0
2011-10-13 10:00:00,22.98,23.13,22.93,23.06,802800.0,19.422,19.5488,19.3798,19.4896,802800.0
2011-10-13 10:30:00,23.06,23.08,22.92,22.94,623200.0,19.4896,19.5065,19.3713,19.3882,623200.0
2011-10-13 11:00:00,22.94,23.0,22.92,22.99,494800.0,19.3882,19.4389,19.3713,19.4305,494800.0
2011-10-13 11:30:00,22.98,23.09,22.97,23.03,351600.0,19.422,19.515,19.4136,19.4643,351600.0
2011-10-13 12:00:00,23.03,23.04,22.84,22.84,346800.0,19.4643,19.4727,19.3037,19.3037,346800.0
2011-10-13 12:30:00,22.84,22.9,22.81,22.88,351200.0,19.3037,19.3544,19.2783,19.3375,351200.0
2011-10-13 13:00:00,22.88,23.0,22.84,22.98,370000.0,19.3375,19.4389,19.3037,19.422,370000.0
2011-10-13 13:30:00,22.99,22.99,22.91,22.95,247600.0,19.4305,19.4305,19.3629,19.3967,247600.0
2011-10-13 14:00:00,22.95,22.96,22.86,22.9,248000.0,19.3967,19.4051,19.3206,19.3544,248000.0
2011-10-13 14:30:00,22.89,22.98,22.88,22.95,337600.0,19.346,19.422,19.3375,19.3967,337600.0
2011-10-13 15:00:00,22.95,23.0,22.9,22.91,501600.0,19.3967,19.4389,19.3544,19.3629,501600.0
2011-10-13 15:30:00,22.91,23.08,22.9,23.06,2304800.0,19.3629,19.5065,19.3544,19.4896,2304800.0
2011-10-14 09:30:00,23.15,23.25,23.08,23.14,1063600.0,19.5657,19.6502,19.5065,19.5573,1063600.0
2011-10-14 10:00:00,23.14,23.27,23.11,23.15,777200.0,19.5573,19.6671,19.5319,19.5657,777200.0
2011-10-14 10:30:00,23.15,23.17,23.04,23.11,646400.0,19.5657,19.5826,19.4727,19.5319,646400.0
2011-10-14 11:00:00,23.12,23.13,23.0,23.0,408800.0,19.5403,19.5488,19.4389,19.4389,408800.0
2011-10-14 11:30:00,23.0,23.08,22.98,23.03,398400.0,19.4389,19.5065,19.422,19.4643,398400.0
2011-10-14 12:00:00,23.03,23.06,23.01,23.04,268000.0,19.4643,19.4896,19.4474,19.4727,268000.0
2011-10-14 12:30:00,23.03,23.08,23.03,23.05,262400.0,19.4643,19.5065,19.4643,19.4812,262400.0
2011-10-14 13:00:00,23.05,23.12,23.04,23.11,364400.0,19.4812,19.5403,19.4727,19.5319,364400.0
2011-10-14 13:30:00,23.11,23.14,23.08,23.13,265200.0,19.5319,19.5573,19.5065,19.5488,265200.0
2011-10-14 14:00:00,23.13,23.18,23.11,23.18,241600.0,19.5488,19.5911,19.5319,19.5911,241600.0
2011-10-14 14:30:00,23.18,23.23,23.13,23.23,460800.0,19.5911,19.6333,19.5488,19.6333,460800.0
2011-10-14 15:00:00,23.23,23.27,23.22,23.23,865600.0,19.6333,19.6671,19.6249,19.6333,865600.0
2011-10-14 15:30:00,23.23,23.3,23.12,23.24,1645200.0,19.6333,19.6925,19.5403,19.6418,1645200.0
2011-10-17 09:30:00,23.07,23.23,23.0,23.08,598400.0,19.4981,19.6333,19.4389,19.5065,598400.0
2011-10-17 10:00:00,23.08,23.16,22.97,22.99,421200.0,19.5065,19.5742,19.4136,19.4305,421200.0
2011-10-17 10:30:00,22.98,23.08,22.95,22.99,564000.0,19.422,19.5065,19.3967,19.4305,564000.0
2011-10-17 11:00:00,22.99,23.05,22.97,23.04,318400.0,19.4305,19.4812,19.4136,19.4727,318400.0
2011-10-17 11:30:00,23.04,23.07,22.93,22.95,599200.0,19.4727,19.4981,19.3798,19.3967,599200.0
2011-10-17 12:00:00,22.94,23.0,22.93,22.96,359600.0,19.3882,19.4389,19.3798,19.4051,359600.0
2011-10-17 12:30:00,22.95,22.95,22.84,22.84,465600.0,19.3967,19.3967,19.3037,19.3037,465600.0
2011-10-17 13:00:00,22.84,22.88,22.78,22.83,304000.0,19.3037,19.3375,19.253,19.2952,304000.0
2011-10-17 13:30:00,22.83,22.84,22.74,22.84,386800.0,19.2952,19.3037,19.2192,19.3037,386800.0
2011-10-17 14:00:00,22.84,22.85,22.77,22.79,388000.0,19.3037,19.3122,19.2445,19.2614,388000.0
2011-10-17 14:30:00,22.79,22.79,22.68,22.7,750400.0,19.2614,19.2614,19.1685,19.1854,750400.0
2011-10-17 15:00:00,22.7,22.84,22.7,22.83,756800.0,19.1854,19.3037,19.1854,19.2952,756800.0
2011-10-17 15:30:00,22.83,22.85,22.72,22.75,1710400.0,19.2952,19.3122,19.2023,19.2276,1710400.0
2011-10-18 09:30:00,22.65,22.69,22.0,22.17,2190400.0,19.1431,19.1769,18.5938,18.7374,2190400.0
2011-10-18 10:00:00,22.16,22.41,22.13,22.41,766000.0,18.729,18.9403,18.7036,18.9403,766000.0
2011-10-18 10:30:00,22.42,22.55,22.41,22.54,567600.0,18.9487,19.0586,18.9403,19.0501,567600.0
2011-10-18 11:00:00,22.54,22.59,22.47,22.47,406000.0,19.0501,19.0924,18.991,18.991,406000.0
2011-10-18 11:30:00,22.48,22.77,22.47,22.71,586400.0,18.9994,19.2445,18.991,19.1938,586400.0
2011-10-18 12:00:00,22.72,22.74,22.65,22.68,380000.0,19.2023,19.2192,19.1431,19.1685,380000.0
2011-10-18 12:30:00,22.68,22.81,22.66,22.77,307600.0,19.1685,19.2783,19.1516,19.2445,307600.0
2011-10-18 13:00:00,22.77,22.78,22.63,22.67,400000.0,19.2445,19.253,19.1262,19.16,400000.0
2011-10-18 13:30:00,22.68,22.7,22.61,22.65,246800.0,19.1685,19.1854,19.1093,19.1431,246800.0
2011-10-18 14:00:00,22.65,22.75,22.63,22.73,407200.0,19.1431,19.2276,19.1262,19.2107,407200.0
2011-10-18 14:30:00,22.73,22.78,22.67,22.73,512800.0,19.2107,19.253,19.16,19.2107,512800.0
2011-10-18 15:00:00,22.73,23.08,22.73,22.87,1224000.0,19.2107,19.5065,19.2107,19.3291,1224000.0
2011-10-18 15:30:00,22.87,22.97,22.78,22.86,2342000.0,19.3291,19.4136,19.253,19.3206,2342000.0
2011-10-19 09:30:00,22.92,23.04,22.78,22.99,512800.0,19.3713,19.4727,19.253,19.4305,512800.0
2011-10-19 10:00:00,22.99,23.12,22.89,23.12,519200.0,19.4305,19.5403,19.346,19.5403,519200.0
2011-10-19 10:30:00,23.12,23.13,22.98,22.99,392800.0,19.5403,19.5488,19.422,19.4305,392800.0
2011-10-19 11:00:00,22.98,23.0,22.86,22.96,478400.0,19.422,19.4389,19.3206,19.4051,478400.0
2011-10-19 11:30:00,22.97,23.0,22.83,22.84,427200.0,19.4136,19.4389,19.2952,19.3037,427200.0
2011-10-19 12:00:00,22.84,23.01,22.84,22.98,402000.0,19.3037,19.4474,19.3037,19.422,402000.0
2011-10-19 12:30:00,22.98,23.1,22.93,23.06,314000.0,19.422,19.5234,19.3798,19.4896,314000.0
2011-10-19 13:00:00,23.07,23.11,23.05,23.06,529600.0,19.4981,19.5319,19.4812,19.4896,529600.0
2011-10-19 13:30:00,23.06,23.07,22.94,23.02,539200.0,19.4896,19.4981,19.3882,19.4558,539200.0
2011-10-19 14:00:00,23.02,23.04,22.85,22.86,750000.0,19.4558,19.4727,19.3122,19.3206,750000.0
2011-10-19 14:30:00,22.85,22.92,22.79,22.85,632400.0,19.3122,19.3713,19.2614,19.3122,632400.0
2011-10-19 15:00:00,22.85,22.9,22.81,22.81,803200.0,19.3122,19.3544,19.2783,19.2783,803200.0
2011-10-19 15:30:00,22.81,22.91,22.77,22.84,1804800.0,19.2783,19.3629,19.2445,19.3037,1804800.0
2011-10-20 09:30:00,22.91,22.98,22.81,22.86,737200.0,19.3629,19.422,19.2783,19.3206,737200.0
2011-10-20 10:00:00,22.87,23.11,22.87,23.0,600800.0,19.3291,19.5319,19.3291,19.4389,600800.0
2011-10-20 10:30:00,23.0,23.05,22.81,22.81,621600.0,19.4389,19.4812,19.2783,19.2783,621600.0
2011-10-20 11:00:00,22.81,22.82,22.69,22.81,357600.0,19.2783,19.2868,19.1769,19.2783,357600.0
2011-10-20 11:30:00,22.81,22.87,22.69,22.72,408800.0,19.2783,19.3291,19.1769,19.2023,408800.0
2011-10-20 12:00:00,22.74,22.76,22.67,22.75,520800.0,19.2192,19.2361,19.16,19.2276,520800.0
2011-10-20 12:30:00,22.74,22.89,22.74,22.88,462400.0,19.2192,19.346,19.2192,19.3375,462400.0
2011-10-20 13:00:00,22.88,23.08,22.85,22.98,468800.0,19.3375,19.5065,19.3122,19.422,468800.0
2011-10-20 13:30:00,22.99,23.03,22.91,22.94,446400.0,19.4305,19.4643,19.3629,19.3882,446400.0
2011-10-20 14:00:00,22.94,22.97,22.85,22.91,431600.0,19.3882,19.4136,19.3122,19.3629,431600.0
2011-10-20 14:30:00,22.9,23.11,22.89,23.03,367600.0,19.3544,19.5319,19.346,19.4643,367600.0
2011-10-20 15:00:00,23.03,23.06,22.91,22.94,637200.0,19.4643,19.4896,19.3629,19.3882,637200.0
2011-10-20 15:30:00,22.93,23.01,22.9,22.98,1602000.0,19.3798,19.4474,19.3544,19.422,1602000.0
2011-10-21 09:30:00,23.2,23.43,23.13,23.31,1818400.0,19.608,19.8024,19.5488,19.7009,1818400.0
2011-10-21 10:00:00,23.32,23.42,23.23,23.41,457600.0,19.7094,19.7939,19.6333,19.7854,457600.0
2011-10-21 10:30:00,23.4,23.43,23.31,23.36,399200.0,19.777,19.8024,19.7009,19.7432,399200.0
2011-10-21 11:00:00,23.37,23.48,23.35,23.45,607200.0,19.7516,19.8446,19.7347,19.8193,607200.0
2011-10-21 11:30:00,23.45,23.47,23.41,23.42,616400.0,19.8193,19.8362,19.7854,19.7939,616400.0
2011-10-21 12:00:00,23.43,23.43,23.32,23.35,249200.0,19.8024,19.8024,19.7094,19.7347,249200.0
2011-10-21 12:30:00,23.35,23.38,23.3,23.35,361200.0,19.7347,19.7601,19.6925,19.7347,361200.0
2011-10-21 13:00:00,23.35,23.35,23.19,23.25,497200.0,19.7347,19.7347,19.5995,19.6502,497200.0
2011-10-21 13:30:00,23.25,23.31,23.23,23.26,488000.0,19.6502,19.7009,19.6333,19.6587,488000.0
2011-10-21 14:00:00,23.25,23.34,23.24,23.32,428400.0,19.6502,19.7263,19.6418,19.7094,428400.0
2011-10-21 14:30:00,23.32,23.37,23.28,23.35,862000.0,19.7094,19.7516,19.6756,19.7347,862000.0
2011-10-21 15:00:00,23.35,23.5,23.35,23.48,1237600.0,19.7347,19.8615,19.7347,19.8446,1237600.0
2011-10-21 15:30:00,23.48,23.59,23.44,23.58,3115200.0,19.8446,19.9376,19.8108,19.9291,3115200.0
2011-10-24 09:30:00,23.59,23.86,23.53,23.75,1828800.0,19.9376,20.1658,19.8869,20.0728,1828800.0
2011-10-24 10:00:00,23.77,23.9,23.68,23.75,894000.0,20.0897,20.1996,20.0136,20.0728,894000.0
2011-10-24 10:30:00,23.75,23.84,23.68,23.68,762800.0,20.0728,20.1489,20.0136,20.0136,762800.0
2011-10-24 11:00:00,23.68,23.8,23.66,23.78,580400.0,20.0136,20.1151,19.9967,20.0982,580400.0
2011-10-24 11:30:00,23.79,23.92,23.77,23.92,708400.0,20.1066,20.2165,20.0897,20.2165,708400.0
2011-10-24 12:00:00,23.93,23.98,23.89,23.98,514400.0,20.2249,20.2672,20.1911,20.2672,514400.0
2011-10-24 12:30:00,23.98,23.98,23.84,23.87,527600.0,20.2672,20.2672,20.1489,20.1742,527600.0
2011-10-24 13:00:00,23.87,23.88,23.73,23.75,466800.0,20.1742,20.1827,20.0559,20.0728,466800.0
2011-10-24 13:30:00,23.75,23.77,23.73,23.75,638800.0,20.0728,20.0897,20.0559,20.0728,638800.0
2011-10-24 14:00:00,23.75,23.76,23.64,23.67,800800.0,20.0728,20.0813,19.9798,20.0052,800800.0
2011-10-24 14:30:00,23.67,23.68,23.61,23.65,1078800.0,20.0052,20.0136,19.9545,19.9883,1078800.0
2011-10-24 15:00:00,23.65,23.72,23.63,23.65,1420800.0,19.9883,20.0475,19.9714,19.9883,1420800.0
2011-10-24 15:30:00,23.65,23.78,23.63,23.77,2107200.0,19.9883,20.0982,19.9714,20.0897,2107200.0
2011-10-25 09:30:00,23.53,23.77,23.37,23.71,1487200.0,19.8869,20.0897,19.7516,20.039,1487200.0
2011-10-25 10:00:00,23.7,23.77,23.61,23.76,694000.0,20.0305,20.0897,19.9545,20.0813,694000.0
2011-10-25 10:30:00,23.76,23.79,23.7,23.71,582800.0,20.0813,20.1066,20.0305,20.039,582800.0
2011-10-25 11:00:00,23.71,23.75,23.61,23.73,516800.0,20.039,20.0728,19.9545,20.0559,516800.0
2011-10-25 11:30:00,23.72,23.75,23.67,23.7,233600.0,20.0475,20.0728,20.0052,20.0305,233600.0
2011-10-25 12:00:00,23.7,23.83,23.67,23.81,540800.0,20.0305,20.1404,20.0052,20.1235,540800.0
2011-10-25 12:30:00,23.81,23.84,23.71,23.74,478000.0,20.1235,20.1489,20.039,20.0644,478000.0
2011-10-25 13:00:00,23.74,23.81,23.72,23.73,723600.0,20.0644,20.1235,20.0475,20.0559,723600.0
2011-10-25 13:30:00,23.73,23.75,23.67,23.74,501200.0,20.0559,20.0728,20.0052,20.0644,501200.0
2011-10-25 14:00:00,23.74,23.74,23.63,23.65,335200.0,20.0644,20.0644,19.9714,19.9883,335200.0
2011-10-25 14:30:00,23.65,23.65,23.56,23.65,509200.0,19.9883,19.9883,19.9122,19.9883,509200.0
2011-10-25 15:00:00,23.65,23.7,23.46,23.5,648400.0,19.9883,20.0305,19.8277,19.8615,648400.0
2011-10-25 15:30:00,23.5,23.57,23.4,23.45,1534000.0,19.8615,19.9207,19.777,19.8193,1534000.0
2011-10-26 09:30:00,23.66,23.75,23.47,23.48,657600.0,19.9967,20.0728,19.8362,19.8446,657600.0
2011-10-26 10:00:00,23.48,23.54,23.31,23.54,540400.0,19.8446,19.8953,19.7009,19.8953,540400.0
2011-10-26 10:30:00,23.54,23.55,23.24,23.34,772800.0,19.8953,19.9038,19.6418,19.7263,772800.0
2011-10-26 11:00:00,23.34,23.43,23.33,23.36,543600.0,19.7263,19.8024,19.7178,19.7432,543600.0
2011-10-26 11:30:00,23.35,23.38,23.3,23.34,399600.0,19.7347,19.7601,19.6925,19.7263,399600.0
2011-10-26 12:00:00,23.34,23.39,23.3,23.33,389600.0,19.7263,19.7685,19.6925,19.7178,389600.0
2011-10-26 12:30:00,23.32,23.36,23.26,23.27,290000.0,19.7094,19.7432,19.6587,19.6671,290000.0
2011-10-26 13:00:00,23.28,23.28,23.18,23.25,523200.0,19.6756,19.6756,19.5911,19.6502,523200.0
2011-10-26 13:30:00,23.26,23.45,23.26,23.41,755200.0,19.6587,19.8193,19.6587,19.7854,755200.0
2011-10-26 14:00:00,23.42,23.55,23.4,23.54,618000.0,19.7939,19.9038,19.777,19.8953,618000.0
2011-10-26 14:30:00,23.54,23.67,23.53,23.58,874000.0,19.8953,20.0052,19.8869,19.9291,874000.0
2011-10-26 15:00:00,23.59,23.66,23.5,23.62,597200.0,19.9376,19.9967,19.8615,19.9629,597200.0
2011-10-26 15:30:00,23.64,23.71,23.49,23.56,1738800.0,19.9798,20.039,19.8531,19.9122,1738800.0
2011-10-27 09:30:00,24.04,24.06,23.86,23.96,1341200.0,20.3179,20.3348,20.1658,20.2503,1341200.0
2011-10-27 10:00:00,23.95,24.03,23.91,24.02,983600.0,20.2418,20.3095,20.208,20.301,983600.0
2011-10-27 10:30:00,24.01,24.1,23.97,24.06,1398000.0,20.2926,20.3686,20.2587,20.3348,1398000.0
2011-10-27 11:00:00,24.06,24.12,23.98,24.03,1192000.0,20.3348,20.3855,20.2672,20.3095,1192000.0
2011-10-27 11:30:00,24.04,24.05,23.97,24.04,818000.0,20.3179,20.3264,20.2587,20.3179,818000.0
2011-10-27 12:00:00,24.04,24.08,23.99,24.02,898800.0,20.3179,20.3517,20.2756,20.301,898800.0
2011-10-27 12:30:00,24.02,24.09,23.97,24.0,598400.0,20.301,20.3602,20.2587,20.2841,598400.0
2011-10-27 13:00:00,24.0,24.09,24.0,24.04,556000.0,20.2841,20.3602,20.2841,20.3179,556000.0
2011-10-27 13:30:00,24.04,24.11,24.01,24.08,647600.0,20.3179,20.3771,20.2926,20.3517,647600.0
2011-10-27 14:00:00,24.07,24.12,23.98,24.0,918000.0,20.3433,20.3855,20.2672,20.2841,918000.0
2011-10-27 14:30:00,24.0,24.08,23.98,24.01,714000.0,20.2841,20.3517,20.2672,20.2926,714000.0
2011-10-27 15:00:00,24.01,24.11,24.01,24.04,1403600.0,20.2926,20.3771,20.2926,20.3179,1403600.0
2011-10-27 15:30:00,24.05,24.07,23.89,23.97,2765200.0,20.3264,20.3433,20.1911,20.2587,2765200.0
2011-10-28 09:30:00,23.92,24.03,23.73,24.03,1024400.0,20.2165,20.3095,20.0559,20.3095,1024400.0
2011-10-28 10:00:00,24.03,24.09,23.96,24.08,1082800.0,20.3095,20.3602,20.2503,20.3517,1082800.0
2011-10-28 10:30:00,24.08,24.09,23.99,24.06,841600.0,20.3517,20.3602,20.2756,20.3348,841600.0
2011-10-28 11:00:00,24.06,24.08,23.97,23.99,864400.0,20.3348,20.3517,20.2587,20.2756,864400.0
2011-10-28 11:30:00,24.0,24.01,23.91,23.92,452400.0,20.2841,20.2926,20.208,20.2165,452400.0
2011-10-28 12:00:00,23.92,24.01,23.92,23.98,399600.0,20.2165,20.2926,20.2165,20.2672,399600.0
2011-10-28 12:30:00,23.97,24.01,23.95,24.01,368400.0,20.2587,20.2926,20.2418,20.2926,368400.0
2011-10-28 13:00:00,24.01,24.06,24.0,24.0,1002000.0,20.2926,20.3348,20.2841,20.2841,1002000.0
2011-10-28 13:30:00,24.0,24.02,23.98,24.0,502000.0,20.2841,20.301,20.2672,20.2841,502000.0
2011-10-28 14:00:00,24.0,24.02,23.96,24.0,562800.0,20.2841,20.301,20.2503,20.2841,562800.0
2011-10-28 14:30:00,24.01,24.15,24.01,24.11,712800.0,20.2926,20.4109,20.2926,20.3771,712800.0
2011-10-28 15:00:00,24.11,24.2,24.11,24.18,828800.0,20.3771,20.4531,20.3771,20.4362,828800.0
2011-10-28 15:30:00,24.17,24.23,24.15,24.19,1526400.0,20.4278,20.4785,20.4109,20.4447,1526400.0
2011-10-31 09:30:00,23.94,24.25,23.89,24.24,1050800.0,20.2334,20.4954,20.1911,20.4869,1050800.0
2011-10-31 10:00:00,24.23,24.41,24.21,24.31,1073200.0,20.4785,20.6306,20.4616,20.5461,1073200.0
2011-10-31 10:30:00,24.3,24.39,24.25,24.36,1104000.0,20.5377,20.6137,20.4954,20.5884,1104000.0
2011-10-31 11:00:00,24.36,24.42,24.23,24.25,824000.0,20.5884,20.6391,20.4785,20.4954,824000.0
2011-10-31 11:30:00,24.25,24.34,24.24,24.26,626400.0,20.4954,20.5715,20.4869,20.5038,626400.0
2011-10-31 12:00:00,24.26,24.32,24.22,24.22,496000.0,20.5038,20.5546,20.47,20.47,496000.0
2011-10-31 12:30:00,24.23,24.32,24.22,24.31,376400.0,20.4785,20.5546,20.47,20.5461,376400.0
2011-10-31 13:00:00,24.31,24.36,24.29,24.31,487600.0,20.5461,20.5884,20.5292,20.5461,487600.0
2011-10-31 13:30:00,24.3,24.35,24.29,24.33,393200.0,20.5377,20.5799,20.5292,20.563,393200.0
2011-10-31 14:00:00,24.33,24.34,24.26,24.28,448000.0,20.563,20.5715,20.5038,20.5207,448000.0
2011-10-31 14:30:00,24.28,24.31,24.24,24.3,634800.0,20.5207,20.5461,20.4869,20.5377,634800.0
2011-10-31 15:00:00,24.29,24.3,24.18,24.21,943200.0,20.5292,20.5377,20.4362,20.4616,943200.0
2011-10-31 15:30:00,24.21,24.25,24.09,24.09,2361600.0,20.4616,20.4954,20.3602,20.3602,2361600.0
2011-11-01 09:30:00,23.38,23.75,23.36,23.72,1190000.0,19.7601,20.0728,19.7432,20.0475,1190000.0
2011-11-01 10:00:00,23.71,23.86,23.62,23.82,1166800.0,20.039,20.1658,19.9629,20.132,1166800.0
2011-11-01 10:30:00,23.81,23.82,23.66,23.67,697200.0,20.1235,20.132,19.9967,20.0052,697200.0
2011-11-01 11:00:00,23.67,23.78,23.66,23.72,479600.0,20.0052,20.0982,19.9967,20.0475,479600.0
2011-11-01 11:30:00,23.7,23.72,23.53,23.57,486000.0,20.0305,20.0475,19.8869,19.9207,486000.0
2011-11-01 12:00:00,23.56,23.64,23.49,23.57,494400.0,19.9122,19.9798,19.8531,19.9207,494400.0
2011-11-01 12:30:00,23.57,23.63,23.43,23.43,443200.0,19.9207,19.9714,19.8024,19.8024,443200.0
2011-11-01 13:00:00,23.43,23.57,23.37,23.53,620000.0,19.8024,19.9207,19.7516,19.8869,620000.0
2011-11-01 13:30:00,23.54,23.69,23.5,23.53,432400.0,19.8953,20.0221,19.8615,19.8869,432400.0
2011-11-01 14:00:00,23.52,23.7,23.5,23.68,434000.0,19.8784,20.0305,19.8615,20.0136,434000.0
2011-11-01 14:30:00,23.67,23.7,23.53,23.57,535200.0,20.0052,20.0305,19.8869,19.9207,535200.0
2011-11-01 15:00:00,23.57,23.61,23.47,23.58,782800.0,19.9207,19.9545,19.8362,19.9291,782800.0
2011-11-01 15:30:00,23.57,23.71,23.42,23.47,2189600.0,19.9207,20.039,19.7939,19.8362,2189600.0
2011-11-02 09:30:00,23.91,23.95,23.72,23.83,1061200.0,20.208,20.2418,20.0475,20.1404,1061200.0
2011-11-02 10:00:00,23.82,23.86,23.62,23.67,661200.0,20.132,20.1658,19.9629,20.0052,661200.0
2011-11-02 10:30:00,23.67,23.87,23.59,23.83,710400.0,20.0052,20.1742,19.9376,20.1404,710400.0
2011-11-02 11:00:00,23.83,23.88,23.75,23.75,662800.0,20.1404,20.1827,20.0728,20.0728,662800.0
2011-11-02 11:30:00,23.75,23.81,23.71,23.79,571600.0,20.0728,20.1235,20.039,20.1066,571600.0
2011-11-02 12:00:00,23.79,23.79,23.67,23.74,567200.0,20.1066,20.1066,20.0052,20.0644,567200.0
2011-11-02 12:30:00,23.72,23.79,23.62,23.63,505200.0,20.0475,20.1066,19.9629,19.9714,505200.0
2011-11-02 13:00:00,23.64,23.64,23.52,23.59,531600.0,19.9798,19.9798,19.8784,19.9376,531600.0
2011-11-02 13:30:00,23.58,23.68,23.57,23.6,376800.0,19.9291,20.0136,19.9207,19.946,376800.0
2011-11-02 14:00:00,23.59,23.73,23.56,23.68,644000.0,19.9376,20.0559,19.9122,20.0136,644000.0
2011-11-02 14:30:00,23.67,23.81,23.66,23.75,641600.0,20.0052,20.1235,19.9967,20.0728,641600.0
2011-11-02 15:00:00,23.77,23.82,23.71,23.73,1626800.0,20.0897,20.132,20.039,20.0559,1626800.0
2011-11-02 15:30:00,23.73,23.75,23.68,23.73,2289200.0,20.0559,20.0728,20.0136,20.0559,2289200.0
2011-11-03 09:30:00,24.04,24.04,23.39,23.56,1336400.0,20.3179,20.3179,19.7685,19.9122,1336400.0
2011-11-03 10:00:00,23.58,23.72,23.47,23.67,905200.0,19.9291,20.0475,19.8362,20.0052,905200.0
2011-11-03 10:30:00,23.67,23.95,23.67,23.85,746400.0,20.0052,20.2418,20.0052,20.1573,746400.0
2011-11-03 11:00:00,23.85,23.98,23.75,23.98,466400.0,20.1573,20.2672,20.0728,20.2672,466400.0
2011-11-03 11:30:00,23.98,24.06,23.94,23.98,424000.0,20.2672,20.3348,20.2334,20.2672,424000.0
2011-11-03 12:00:00,23.98,24.04,23.93,23.99,330000.0,20.2672,20.3179,20.2249,20.2756,330000.0
2011-11-03 12:30:00,23.99,24.01,23.89,23.99,548400.0,20.2756,20.2926,20.1911,20.2756,548400.0
2011-11-03 13:00:00,23.99,24.05,23.92,23.93,628800.0,20.2756,20.3264,20.2165,20.2249,628800.0
2011-11-03 13:30:00,23.93,24.02,23.89,23.89,608400.0,20.2249,20.301,20.1911,20.1911,608400.0
2011-11-03 14:00:00,23.91,23.99,23.81,23.84,895600.0,20.208,20.2756,20.1235,20.1489,895600.0
2011-11-03 14:30:00,23.84,23.9,23.84,23.88,649600.0,20.1489,20.1996,20.1489,20.1827,649600.0
2011-11-03 15:00:00,23.88,23.96,23.87,23.93,885600.0,20.1827,20.2503,20.1742,20.2249,885600.0
2011-11-03 15:30:00,23.93,23.98,23.88,23.92,1786800.0,20.2249,20.2672,20.1827,20.2165,1786800.0
2011-11-04 09:30:00,23.8,24.0,23.67,23.7,669200.0,20.1151,20.2841,20.0052,20.0305,669200.0
2011-11-04 10:00:00,23.68,23.74,23.5,23.56,559200.0,20.0136,20.0644,19.8615,19.9122,559200.0
2011-11-04 10:30:00,23.56,23.57,23.5,23.53,464400.0,19.9122,19.9207,19.8615,19.8869,464400.0
2011-11-04 11:00:00,23.52,23.54,23.4,23.49,554000.0,19.8784,19.8953,19.777,19.8531,554000.0
2011-11-04 11:30:00,23.5,23.57,23.49,23.54,301200.0,19.8615,19.9207,19.8531,19.8953,301200.0
2011-11-04 12:00:00,23.54,23.6,23.53,23.57,272400.0,19.8953,19.946,19.8869,19.9207,272400.0
2011-11-04 12:30:00,23.56,23.57,23.45,23.54,374400.0,19.9122,19.9207,19.8193,19.8953,374400.0
2011-11-04 13:00:00,23.55,23.63,23.5,23.61,406400.0,19.9038,19.9714,19.8615,19.9545,406400.0
2011-11-04 13:30:00,23.61,23.68,23.56,23.63,554400.0,19.9545,20.0136,19.9122,19.9714,554400.0
2011-11-04 14:00:00,23.63,23.63,23.48,23.53,615200.0,19.9714,19.9714,19.8446,19.8869,615200.0
2011-11-04 14:30:00,23.53,23.57,23.45,23.5,475600.0,19.8869,19.9207,19.8193,19.8615,475600.0
2011-11-04 15:00:00,23.51,23.51,23.42,23.47,830400.0,19.87,19.87,19.7939,19.8362,830400.0
2011-11-04 15:30:00,23.47,23.63,23.47,23.59,1466400.0,19.8362,19.9714,19.8362,19.9376,1466400.0
2011-11-07 09:30:00,23.63,23.83,23.63,23.74,588800.0,19.9714,20.1404,19.9714,20.0644,588800.0
2011-11-07 10:00:00,23.75,23.79,23.68,23.72,430400.0,20.0728,20.1066,20.0136,20.0475,430400.0
2011-11-07 10:30:00,23.71,23.72,23.57,23.61,438800.0,20.039,20.0475,19.9207,19.9545,438800.0
2011-11-07 11:00:00,23.6,23.71,23.56,23.58,271600.0,19.946,20.039,19.9122,19.9291,271600.0
2011-11-07 11:30:00,23.58,23.65,23.5,23.53,319600.0,19.9291,19.9883,19.8615,19.8869,319600.0
2011-11-07 12:00:00,23.51,23.54,23.4,23.41,312400.0,19.87,19.8953,19.777,19.7854,312400.0
2011-11-07 12:30:00,23.41,23.47,23.38,23.47,444800.0,19.7854,19.8362,19.7601,19.8362,444800.0
2011-11-07 13:00:00,23.46,23.47,23.41,23.43,303600.0,19.8277,19.8362,19.7854,19.8024,303600.0
2011-11-07 13:30:00,23.43,23.46,23.38,23.44,484800.0,19.8024,19.8277,19.7601,19.8108,484800.0
2011-11-07 14:00:00,23.44,23.46,23.38,23.41,778400.0,19.8108,19.8277,19.7601,19.7854,778400.0
2011-11-07 14:30:00,23.41,23.45,23.38,23.44,851600.0,19.7854,19.8193,19.7601,19.8108,851600.0
2011-11-07 15:00:00,23.44,23.46,23.38,23.38,1129600.0,19.8108,19.8277,19.7601,19.7601,1129600.0
2011-11-07 15:30:00,23.38,23.47,23.36,23.45,1891600.0,19.7601,19.8362,19.7432,19.8193,1891600.0
2011-11-08 09:30:00,23.6,23.71,23.54,23.68,660400.0,19.946,20.039,19.8953,20.0136,660400.0
2011-11-08 10:00:00,23.68,23.68,23.46,23.47,609600.0,20.0136,20.0136,19.8277,19.8362,609600.0
2011-11-08 10:30:00,23.46,23.57,23.45,23.54,526400.0,19.8277,19.9207,19.8193,19.8953,526400.0
2011-11-08 11:00:00,23.54,23.58,23.43,23.49,572000.0,19.8953,19.9291,19.8024,19.8531,572000.0
2011-11-08 11:30:00,23.49,23.56,23.43,23.53,361600.0,19.8531,19.9122,19.8024,19.8869,361600.0
2011-11-08 12:00:00,23.53,23.6,23.49,23.58,333200.0,19.8869,19.946,19.8531,19.9291,333200.0
2011-11-08 12:30:00,23.59,23.6,23.49,23.49,308000.0,19.9376,19.946,19.8531,19.8531,308000.0
2011-11-08 13:00:00,23.49,23.51,23.43,23.49,290400.0,19.8531,19.87,19.8024,19.8531,290400.0
2011-11-08 13:30:00,23.48,23.69,23.47,23.65,556000.0,19.8446,20.0221,19.8362,19.9883,556000.0
2011-11-08 14:00:00,23.66,23.73,23.61,23.73,400000.0,19.9967,20.0559,19.9545,20.0559,400000.0
2011-11-08 14:30:00,23.72,23.82,23.71,23.77,972000.0,20.0475,20.132,20.039,20.0897,972000.0
2011-11-08 15:00:00,23.76,23.81,23.72,23.8,873200.0,20.0813,20.1235,20.0475,20.1151,873200.0
2011-11-08 15:30:00,23.8,23.91,23.79,23.87,2398800.0,20.1151,20.208,20.1066,20.1742,2398800.0
2011-11-09 09:30:00,23.37,23.46,23.3,23.34,682800.0,19.7516,19.8277,19.6925,19.7263,682800.0
2011-11-09 10:00:00,23.34,23.51,23.3,23.33,1059600.0,19.7263,19.87,19.6925,19.7178,1059600.0
2011-11-09 10:30:00,23.32,23.5,23.23,23.43,951600.0,19.7094,19.8615,19.6333,19.8024,951600.0
2011-11-09 11:00:00,23.42,23.47,23.36,23.43,750800.0,19.7939,19.8362,19.7432,19.8024,750800.0
2011-11-09 11:30:00,23.44,23.5,23.37,23.37,530400.0,19.8108,19.8615,19.7516,19.7516,530400.0
2011-11-09 12:00:00,23.38,23.4,23.31,23.31,279200.0,19.7601,19.777,19.7009,19.7009,279200.0
2011-11-09 12:30:00,23.31,23.4,23.3,23.4,264000.0,19.7009,19.777,19.6925,19.777,264000.0
2011-11-09 13:00:00,23.39,23.42,23.25,23.3,256400.0,19.7685,19.7939,19.6502,19.6925,256400.0
2011-11-09 13:30:00,23.3,23.3,23.12,23.13,512400.0,19.6925,19.6925,19.5403,19.5488,512400.0
2011-11-09 14:00:00,23.14,23.14,22.9,22.95,700000.0,19.5573,19.5573,19.3544,19.3967,700000.0
2011-11-09 14:30:00,22.95,23.14,22.93,23.06,1287200.0,19.3967,19.5573,19.3798,19.4896,1287200.0
2011-11-09 15:00:00,23.05,23.18,23.03,23.11,872800.0,19.4812,19.5911,19.4643,19.5319,872800.0
2011-11-09 15:30:00,23.11,23.17,23.03,23.08,2754800.0,19.5319,19.5826,19.4643,19.5065,2754800.0
2011-11-10 09:30:00,23.36,23.42,23.27,23.27,632000.0,19.7432,19.7939,19.6671,19.6671,632000.0
2011-11-10 10:00:00,23.28,23.34,23.21,23.24,547200.0,19.6756,19.7263,19.6164,19.6418,547200.0
2011-11-10 10:30:00,23.24,23.43,23.14,23.43,770800.0,19.6418,19.8024,19.5573,19.8024,770800.0
2011-11-10 11:00:00,23.43,23.49,23.39,23.42,679200.0,19.8024,19.8531,19.7685,19.7939,679200.0
2011-11-10 11:30:00,23.41,23.56,23.4,23.5,475200.0,19.7854,19.9122,19.777,19.8615,475200.0
2011-11-10 12:00:00,23.51,23.59,23.49,23.54,432000.0,19.87,19.9376,19.8531,19.8953,432000.0
2011-11-10 12:30:00,23.54,23.54,23.4,23.52,586000.0,19.8953,19.8953,19.777,19.8784,586000.0
2011-11-10 13:00:00,23.52,23.64,23.48,23.54,363600.0,19.8784,19.9798,19.8446,19.8953,363600.0
2011-11-10 13:30:00,23.54,23.59,23.49,23.55,305200.0,19.8953,19.9376,19.8531,19.9038,305200.0
2011-11-10 14:00:00,23.55,23.56,23.45,23.47,526400.0,19.9038,19.9122,19.8193,19.8362,526400.0
2011-11-10 14:30:00,23.47,23.54,23.41,23.41,666000.0,19.8362,19.8953,19.7854,19.7854,666000.0
2011-11-10 15:00:00,23.41,23.54,23.39,23.5,858800.0,19.7854,19.8953,19.7685,19.8615,858800.0
2011-11-10 15:30:00,23.5,23.54,23.4,23.48,1898800.0,19.8615,19.8953,19.777,19.8446,1898800.0
2011-11-11 09:30:00,23.69,23.92,23.61,23.89,882400.0,20.0221,20.2165,19.9545,20.1911,882400.0
2011-11-11 10:00:00,23.89,24.0,23.88,24.0,770400.0,20.1911,20.2841,20.1827,20.2841,770400.0
2011-11-11 10:30:00,24.0,24.1,23.99,24.05,345600.0,20.2841,20.3686,20.2756,20.3264,345600.0
2011-11-11 11:00:00,24.05,24.1,24.01,24.03,502000.0,20.3264,20.3686,20.2926,20.3095,502000.0
2011-11-11 11:30:00,24.05,24.05,23.97,24.0,395200.0,20.3264,20.3264,20.2587,20.2841,395200.0
2011-11-11 12:00:00,23.99,24.02,23.95,23.96,337200.0,20.2756,20.301,20.2418,20.2503,337200.0
2011-11-11 12:30:00,23.96,23.97,23.92,23.95,298800.0,20.2503,20.2587,20.2165,20.2418,298800.0
2011-11-11 13:00:00,23.96,23.99,23.95,23.97,295600.0,20.2503,20.2756,20.2418,20.2587,295600.0
2011-11-11 13:30:00,23.97,23.99,23.93,23.95,205200.0,20.2587,20.2756,20.2249,20.2418,205200.0
2011-11-11 14:00:00,23.95,23.98,23.92,23.97,287600.0,20.2418,20.2672,20.2165,20.2587,287600.0
2011-11-11 14:30:00,23.97,24.01,23.94,23.96,332400.0,20.2587,20.2926,20.2334,20.2503,332400.0
2011-11-11 15:00:00,23.96,24.07,23.94,24.07,1045200.0,20.2503,20.3433,20.2334,20.3433,1045200.0
2011-11-11 15:30:00,24.07,24.08,23.98,24.04,1648000.0,20.3433,20.3517,20.2672,20.3179,1648000.0
2011-11-14 09:30:00,23.96,24.09,23.8,24.09,589600.0,20.2503,20.3602,20.1151,20.3602,589600.0
2011-11-14 10:00:00,24.09,24.13,23.96,24.1,668800.0,20.3602,20.394,20.2503,20.3686,668800.0
2011-11-14 10:30:00,24.11,24.11,23.98,24.04,359600.0,20.3771,20.3771,20.2672,20.3179,359600.0
2011-11-14 11:00:00,24.05,24.17,24.03,24.14,436400.0,20.3264,20.4278,20.3095,20.4024,436400.0
2011-11-14 11:30:00,24.15,24.22,24.05,24.07,383200.0,20.4109,20.47,20.3264,20.3433,383200.0
2011-11-14 12:00:00,24.07,24.1,23.95,23.98,271200.0,20.3433,20.3686,20.2418,20.2672,271200.0
2011-11-14 12:30:00,23.97,23.99,23.93,23.95,240400.0,20.2587,20.2756,20.2249,20.2418,240400.0
2011-11-14 13:00:00,23.94,24.01,23.91,24.0,179200.0,20.2334,20.2926,20.208,20.2841,179200.0
2011-11-14 13:30:00,24.01,24.03,23.98,24.0,278800.0,20.2926,20.3095,20.2672,20.2841,278800.0
2011-11-14 14:00:00,24.0,24.03,23.89,23.9,381200.0,20.2841,20.3095,20.1911,20.1996,381200.0
2011-11-14 14:30:00,23.89,23.92,23.83,23.84,463200.0,20.1911,20.2165,20.1404,20.1489,463200.0
2011-11-14 15:00:00,23.84,23.93,23.83,23.91,711200.0,20.1489,20.2249,20.1404,20.208,711200.0
2011-11-14 15:30:00,23.92,23.98,23.91,23.94,1183600.0,20.2165,20.2672,20.208,20.2334,1183600.0
2011-11-15 09:30:00,23.82,24.06,23.79,23.88,867600.0,20.132,20.3348,20.1066,20.1827,867600.0
2011-11-15 10:00:00,23.88,23.92,23.76,23.83,440800.0,20.1827,20.2165,20.0813,20.1404,440800.0
2011-11-15 10:30:00,23.84,23.86,23.73,23.75,328000.0,20.1489,20.1658,20.0559,20.0728,328000.0
2011-11-15 11:00:00,23.75,23.81,23.69,23.73,320800.0,20.0728,20.1235,20.0221,20.0559,320800.0
2011-11-15 11:30:00,23.73,23.77,23.67,23.75,423200.0,20.0559,20.0897,20.0052,20.0728,423200.0
2011-11-15 12:00:00,23.75,23.85,23.73,23.82,325200.0,20.0728,20.1573,20.0559,20.132,325200.0
2011-11-15 12:30:00,23.82,24.07,23.82,24.07,774800.0,20.132,20.3433,20.132,20.3433,774800.0
2011-11-15 13:00:00,24.07,24.11,24.01,24.05,434800.0,20.3433,20.3771,20.2926,20.3264,434800.0
2011-11-15 13:30:00,24.06,24.11,24.02,24.05,291200.0,20.3348,20.3771,20.301,20.3264,291200.0
2011-11-15 14:00:00,24.04,24.11,24.03,24.05,312800.0,20.3179,20.3771,20.3095,20.3264,312800.0
2011-11-15 14:30:00,24.04,24.08,24.03,24.06,325200.0,20.3179,20.3517,20.3095,20.3348,325200.0
2011-11-15 15:00:00,24.06,24.15,24.06,24.15,629200.0,20.3348,20.4109,20.3348,20.4109,629200.0
2011-11-15 15:30:00,24.14,24.15,23.99,23.99,1168400.0,20.4024,20.4109,20.2756,20.2756,1168400.0
2011-11-16 09:30:00,23.79,23.87,23.7,23.76,578800.0,20.1066,20.1742,20.0305,20.0813,578800.0
2011-11-16 10:00:00,23.77,23.81,23.7,23.73,303200.0,20.0897,20.1235,20.0305,20.0559,303200.0
2011-11-16 10:30:00,23.73,23.88,23.7,23.83,376400.0,20.0559,20.1827,20.0305,20.1404,376400.0
2011-11-16 11:00:00,23.83,23.88,23.75,23.76,469200.0,20.1404,20.1827,20.0728,20.0813,469200.0
2011-11-16 11:30:00,23.75,23.77,23.61,23.63,425200.0,20.0728,20.0897,19.9545,19.9714,425200.0
2011-11-16 12:00:00,23.61,23.65,23.58,23.59,456400.0,19.9545,19.9883,19.9291,19.9376,456400.0
2011-11-16 12:30:00,23.58,23.67,23.58,23.64,342000.0,19.9291,20.0052,19.9291,19.9798,342000.0
2011-11-16 13:00:00,23.64,23.68,23.63,23.66,381200.0,19.9798,20.0136,19.9714,19.9967,381200.0
2011-11-16 13:30:00,23.67,23.75,23.67,23.69,334800.0,20.0052,20.0728,20.0052,20.0221,334800.0
2011-11-16 14:00:00,23.7,23.72,23.63,23.63,411600.0,20.0305,20.0475,19.9714,19.9714,411600.0
2011-11-16 14:30:00,23.63,23.72,23.63,23.66,873200.0,19.9714,20.0475,19.9714,19.9967,873200.0
2011-11-16 15:00:00,23.66,23.67,23.5,23.52,811600.0,19.9967,20.0052,19.8615,19.8784,811600.0
2011-11-16 15:30:00,23.52,23.56,23.39,23.42,2367600.0,19.8784,19.9122,19.7685,19.7939,2367600.0
2011-11-17 09:30:00,23.28,23.42,23.21,23.25,859200.0,19.6756,19.7939,19.6164,19.6502,859200.0
2011-11-17 10:00:00,23.24,23.29,23.15,23.29,606400.0,19.6418,19.684,19.5657,19.684,606400.0
2011-11-17 10:30:00,23.29,23.36,23.23,23.29,1097600.0,19.684,19.7432,19.6333,19.684,1097600.0
2011-11-17 11:00:00,23.28,23.32,23.14,23.21,517600.0,19.6756,19.7094,19.5573,19.6164,517600.0
2011-11-17 11:30:00,23.21,23.28,23.17,23.21,290000.0,19.6164,19.6756,19.5826,19.6164,290000.0
2011-11-17 12:00:00,23.2,23.22,23.03,23.04,450800.0,19.608,19.6249,19.4643,19.4727,450800.0
2011-11-17 12:30:00,23.03,23.03,22.73,22.92,672000.0,19.4643,19.4643,19.2107,19.3713,672000.0
2011-11-17 13:00:00,22.92,22.98,22.79,22.92,399600.0,19.3713,19.422,19.2614,19.3713,399600.0
2011-11-17 13:30:00,22.91,22.95,22.79,22.93,410800.0,19.3629,19.3967,19.2614,19.3798,410800.0
2011-11-17 14:00:00,22.93,22.98,22.87,22.93,348800.0,19.3798,19.422,19.3291,19.3798,348800.0
2011-11-17 14:30:00,22.93,23.07,22.93,23.02,490800.0,19.3798,19.4981,19.3798,19.4558,490800.0
2011-11-17 15:00:00,23.0,23.07,22.91,22.96,616400.0,19.4389,19.4981,19.3629,19.4051,616400.0
2011-11-17 15:30:00,22.95,22.98,22.84,22.97,1717600.0,19.3967,19.422,19.3037,19.4136,1717600.0
2011-11-18 09:30:00,23.16,23.37,23.12,23.24,2059600.0,19.5742,19.7516,19.5403,19.6418,2059600.0
2011-11-18 10:00:00,23.26,23.27,23.04,23.11,398000.0,19.6587,19.6671,19.4727,19.5319,398000.0
2011-11-18 10:30:00,23.11,23.28,23.1,23.22,821600.0,19.5319,19.6756,19.5234,19.6249,821600.0
2011-11-18 11:00:00,23.21,23.25,23.06,23.11,379200.0,19.6164,19.6502,19.4896,19.5319,379200.0
2011-11-18 11:30:00,23.11,23.13,22.94,22.96,495200.0,19.5319,19.5488,19.3882,19.4051,495200.0
2011-11-18 12:00:00,22.96,22.96,22.86,22.94,395600.0,19.4051,19.4051,19.3206,19.3882,395600.0
2011-11-18 12:30:00,22.93,23.05,22.93,23.04,384800.0,19.3798,19.4812,19.3798,19.4727,384800.0
2011-11-18 13:00:00,23.03,23.11,23.01,23.07,332800.0,19.4643,19.5319,19.4474,19.4981,332800.0
2011-11-18 13:30:00,23.08,23.14,23.08,23.08,275600.0,19.5065,19.5573,19.5065,19.5065,275600.0
2011-11-18 14:00:00,23.07,23.16,23.05,23.15,778000.0,19.4981,19.5742,19.4812,19.5657,778000.0
2011-11-18 14:30:00,23.15,23.19,23.1,23.12,400400.0,19.5657,19.5995,19.5234,19.5403,400400.0
2011-11-18 15:00:00,23.11,23.18,23.1,23.15,541200.0,19.5319,19.5911,19.5234,19.5657,541200.0
2011-11-18 15:30:00,23.15,23.23,23.13,23.18,1600800.0,19.5657,19.6333,19.5488,19.5911,1600800.0
2011-11-21 09:30:00,22.91,23.04,22.76,22.76,514000.0,19.3629,19.4727,19.2361,19.2361,514000.0
2011-11-21 10:00:00,22.77,22.81,22.66,22.66,553200.0,19.2445,19.2783,19.1516,19.1516,553200.0
2011-11-21 10:30:00,22.67,22.69,22.52,22.53,556000.0,19.16,19.1769,19.0332,19.0417,556000.0
2011-11-21 11:00:00,22.52,22.61,22.45,22.58,459600.0,19.0332,19.1093,18.9741,19.084,459600.0
2011-11-21 11:30:00,22.58,22.65,22.5,22.64,502800.0,19.084,19.1431,19.0163,19.1347,502800.0
2011-11-21 12:00:00,22.64,22.66,22.56,22.57,197600.0,19.1347,19.1516,19.0671,19.0755,197600.0
2011-11-21 12:30:00,22.57,22.69,22.55,22.63,202800.0,19.0755,19.1769,19.0586,19.1262,202800.0
2011-11-21 13:00:00,22.63,22.72,22.63,22.67,347600.0,19.1262,19.2023,19.1262,19.16,347600.0
2011-11-21 13:30:00,22.67,22.67,22.57,22.58,412400.0,19.16,19.16,19.0755,19.084,412400.0
2011-11-21 14:00:00,22.58,22.77,22.57,22.71,531200.0,19.084,19.2445,19.0755,19.1938,531200.0
2011-11-21 14:30:00,22.71,22.79,22.68,22.69,331600.0,19.1938,19.2614,19.1685,19.1769,331600.0
2011-11-21 15:00:00,22.68,22.84,22.64,22.82,448400.0,19.1685,19.3037,19.1347,19.2868,448400.0
2011-11-21 15:30:00,22.82,22.88,22.75,22.76,1645600.0,19.2868,19.3375,19.2276,19.2361,1645600.0
2011-11-22 09:30:00,22.8,23.0,22.75,22.95,1035200.0,19.2699,19.4389,19.2276,19.3967,1035200.0
2011-11-22 10:00:00,22.96,22.98,22.8,22.91,488800.0,19.4051,19.422,19.2699,19.3629,488800.0
2011-11-22 10:30:00,22.9,22.92,22.81,22.82,579200.0,19.3544,19.3713,19.2783,19.2868,579200.0
2011-11-22 11:00:00,22.82,22.88,22.79,22.86,424000.0,19.2868,19.3375,19.2614,19.3206,424000.0
2011-11-22 11:30:00,22.87,22.94,22.81,22.93,438000.0,19.3291,19.3882,19.2783,19.3798,438000.0
2011-11-22 12:00:00,22.93,23.16,22.93,23.0,563600.0,19.3798,19.5742,19.3798,19.4389,563600.0
2011-11-22 12:30:00,23.01,23.05,22.95,23.03,332400.0,19.4474,19.4812,19.3967,19.4643,332400.0
2011-11-22 13:00:00,23.03,23.11,22.98,23.08,440000.0,19.4643,19.5319,19.422,19.5065,440000.0
2011-11-22 13:30:00,23.08,23.15,23.06,23.06,478400.0,19.5065,19.5657,19.4896,19.4896,478400.0
2011-11-22 14:00:00,23.07,23.1,23.0,23.04,162400.0,19.4981,19.5234,19.4389,19.4727,162400.0
2011-11-22 14:30:00,23.04,23.04,22.9,22.94,359200.0,19.4727,19.4727,19.3544,19.3882,359200.0
2011-11-22 15:00:00,22.94,22.97,22.84,22.9,665200.0,19.3882,19.4136,19.3037,19.3544,665200.0
2011-11-22 15:30:00,22.9,22.97,22.89,22.92,1290800.0,19.3544,19.4136,19.346,19.3713,1290800.0
2011-11-23 09:30:00,22.68,22.77,22.63,22.7,586400.0,19.1685,19.2445,19.1262,19.1854,586400.0
2011-11-23 10:00:00,22.7,22.74,22.63,22.66,489200.0,19.1854,19.2192,19.1262,19.1516,489200.0
2011-11-23 10:30:00,22.66,22.89,22.63,22.83,668400.0,19.1516,19.346,19.1262,19.2952,668400.0
2011-11-23 11:00:00,22.83,22.83,22.67,22.72,331200.0,19.2952,19.2952,19.16,19.2023,331200.0
2011-11-23 11:30:00,22.72,22.88,22.67,22.86,556000.0,19.2023,19.3375,19.16,19.3206,556000.0
2011-11-23 12:00:00,22.86,22.91,22.84,22.84,336400.0,19.3206,19.3629,19.3037,19.3037,336400.0
2011-11-23 12:30:00,22.85,22.95,22.8,22.95,422000.0,19.3122,19.3967,19.2699,19.3967,422000.0
2011-11-23 13:00:00,22.95,22.99,22.93,22.94,436800.0,19.3967,19.4305,19.3798,19.3882,436800.0
2011-11-23 13:30:00,22.94,22.98,22.85,22.86,276400.0,19.3882,19.422,19.3122,19.3206,276400.0
2011-11-23 14:00:00,22.85,22.86,22.77,22.82,353200.0,19.3122,19.3206,19.2445,19.2868,353200.0
2011-11-23 14:30:00,22.82,22.89,22.79,22.8,419600.0,19.2868,19.346,19.2614,19.2699,419600.0
2011-11-23 15:00:00,22.79,22.91,22.78,22.8,756400.0,19.2614,19.3629,19.253,19.2699,756400.0
2011-11-23 15:30:00,22.81,22.92,22.74,22.75,1226000.0,19.2783,19.3713,19.2192,19.2276,1226000.0
2011-11-25 09:30:00,22.67,22.93,22.64,22.77,637200.0,19.16,19.3798,19.1347,19.2445,637200.0
2011-11-25 10:00:00,22.77,22.97,22.77,22.88,553200.0,19.2445,19.4136,19.2445,19.3375,553200.0
2011-11-25 10:30:00,22.88,22.91,22.83,22.84,381200.0,19.3375,19.3629,19.2952,19.3037,381200.0
2011-11-25 11:00:00,22.84,22.85,22.68,22.69,423600.0,19.3037,19.3122,19.1685,19.1769,423600.0
2011-11-25 11:30:00,22.69,22.77,22.65,22.68,266800.0,19.1769,19.2445,19.1431,19.1685,266800.0
2011-11-25 12:00:00,22.68,22.71,22.6,22.66,255600.0,19.1685,19.1938,19.1009,19.1516,255600.0
2011-11-25 12:30:00,22.66,22.7,22.57,22.58,519600.0,19.1516,19.1854,19.0755,19.084,519600.0
2011-11-28 09:30:00,23.02,23.4,22.98,23.39,1446800.0,19.4558,19.777,19.422,19.7685,1446800.0
2011-11-28 10:00:00,23.39,23.49,23.36,23.48,840000.0,19.7685,19.8531,19.7432,19.8446,840000.0
2011-11-28 10:30:00,23.48,23.89,23.46,23.88,2344000.0,19.8446,20.1911,19.8277,20.1827,2344000.0
2011-11-28 11:00:00,23.88,23.91,23.74,23.78,1500000.0,20.1827,20.208,20.0644,20.0982,1500000.0
2011-11-28 11:30:00,23.79,23.96,23.77,23.88,1402000.0,20.1066,20.2503,20.0897,20.1827,1402000.0
2011-11-28 12:00:00,23.88,23.89,23.79,23.8,552400.0,20.1827,20.1911,20.1066,20.1151,552400.0
2011-11-28 12:30:00,23.8,23.8,23.69,23.71,632400.0,20.1151,20.1151,20.0221,20.039,632400.0
2011-11-28 13:00:00,23.7,23.77,23.63,23.74,572000.0,20.0305,20.0897,19.9714,20.0644,572000.0
2011-11-28 13:30:00,23.74,23.83,23.73,23.75,430400.0,20.0644,20.1404,20.0559,20.0728,430400.0
2011-11-28 14:00:00,23.75,23.84,23.71,23.8,565200.0,20.0728,20.1489,20.039,20.1151,565200.0
2011-11-28 14:30:00,23.8,23.81,23.68,23.73,669200.0,20.1151,20.1235,20.0136,20.0559,669200.0
2011-11-28 15:00:00,23.74,23.76,23.55,23.6,1415200.0,20.0644,20.0813,19.9038,19.946,1415200.0
2011-11-28 15:30:00,23.6,23.74,23.58,23.73,1915600.0,19.946,20.0644,19.9291,20.0559,1915600.0
2011-11-29 09:30:00,23.82,23.83,23.58,23.66,951600.0,20.132,20.1404,19.9291,19.9967,951600.0
2011-11-29 10:00:00,23.65,23.81,23.61,23.77,935200.0,19.9883,20.1235,19.9545,20.0897,935200.0
2011-11-29 10:30:00,23.77,23.86,23.73,23.78,1828800.0,20.0897,20.1658,20.0559,20.0982,1828800.0
2011-11-29 11:00:00,23.78,23.78,23.67,23.7,1020800.0,20.0982,20.0982,20.0052,20.0305,1020800.0
2011-11-29 11:30:00,23.7,23.78,23.69,23.72,516400.0,20.0305,20.0982,20.0221,20.0475,516400.0
2011-11-29 12:00:00,23.72,23.74,23.66,23.68,243200.0,20.0475,20.0644,19.9967,20.0136,243200.0
2011-11-29 12:30:00,23.69,23.72,23.62,23.72,215600.0,20.0221,20.0475,19.9629,20.0475,215600.0
2011-11-29 13:00:00,23.71,23.75,23.62,23.74,278800.0,20.039,20.0728,19.9629,20.0644,278800.0
2011-11-29 13:30:00,23.74,23.74,23.65,23.67,337200.0,20.0644,20.0644,19.9883,20.0052,337200.0
2011-11-29 14:00:00,23.67,23.72,23.63,23.71,366400.0,20.0052,20.0475,19.9714,20.039,366400.0
2011-11-29 14:30:00,23.72,23.77,23.71,23.75,549600.0,20.0475,20.0897,20.039,20.0728,549600.0
2011-11-29 15:00:00,23.75,23.8,23.72,23.75,764800.0,20.0728,20.1151,20.0475,20.0728,764800.0
2011-11-29 15:30:00,23.75,23.77,23.7,23.72,2076000.0,20.0728,20.0897,20.0305,20.0475,2076000.0
2011-11-30 09:30:00,24.27,24.38,24.08,24.25,1704000.0,20.5123,20.6053,20.3517,20.4954,1704000.0
2011-11-30 10:00:00,24.26,24.26,24.08,24.08,602000.0,20.5038,20.5038,20.3517,20.3517,602000.0
2011-11-30 10:30:00,24.08,24.11,24.06,24.1,788400.0,20.3517,20.3771,20.3348,20.3686,788400.0
2011-11-30 11:00:00,24.09,24.1,24.04,24.07,485200.0,20.3602,20.3686,20.3179,20.3433,485200.0
2011-11-30 11:30:00,24.07,24.1,24.02,24.04,436000.0,20.3433,20.3686,20.301,20.3179,436000.0
2011-11-30 12:00:00,24.05,24.05,24.0,24.01,264800.0,20.3264,20.3264,20.2841,20.2926,264800.0
2011-11-30 12:30:00,24.02,24.02,23.92,23.95,365200.0,20.301,20.301,20.2165,20.2418,365200.0
2011-11-30 13:00:00,23.96,24.0,23.84,23.85,489200.0,20.2503,20.2841,20.1489,20.1573,489200.0
2011-11-30 13:30:00,23.85,23.86,23.73,23.76,921200.0,20.1573,20.1658,20.0559,20.0813,921200.0
2011-11-30 14:00:00,23.77,23.91,23.76,23.9,779200.0,20.0897,20.208,20.0813,20.1996,779200.0
2011-11-30 14:30:00,23.9,23.96,23.83,23.86,595200.0,20.1996,20.2503,20.1404,20.1658,595200.0
2011-11-30 15:00:00,23.86,23.93,23.84,23.93,768800.0,20.1658,20.2249,20.1489,20.2249,768800.0
2011-11-30 15:30:00,23.93,24.07,23.91,24.04,2935200.0,20.2249,20.3433,20.208,20.3179,2935200.0
2011-12-01 09:30:00,23.84,23.91,23.63,23.88,858800.0,20.225,20.2844,20.0469,20.259,858800.0
2011-12-01 10:00:00,23.89,24.0,23.84,23.97,495600.0,20.2674,20.3608,20.225,20.3353,495600.0
2011-12-01 10:30:00,23.98,24.08,23.94,24.06,676000.0,20.3438,20.4286,20.3099,20.4117,676000.0
2011-12-01 11:00:00,24.06,24.09,23.92,23.93,478800.0,20.4117,20.4371,20.2929,20.3014,478800.0
2011-12-01 11:30:00,23.93,23.95,23.88,23.91,368800.0,20.3014,20.3183,20.259,20.2844,368800.0
2011-12-01 12:00:00,23.91,23.95,23.88,23.9,320800.0,20.2844,20.3183,20.259,20.2759,320800.0
2011-12-01 12:30:00,23.9,23.93,23.85,23.86,635600.0,20.2759,20.3014,20.2335,20.242,635600.0
2011-12-01 13:00:00,23.86,23.91,23.84,23.89,846800.0,20.242,20.2844,20.225,20.2674,846800.0
2011-12-01 13:30:00,23.89,23.93,23.85,23.88,671600.0,20.2674,20.3014,20.2335,20.259,671600.0
2011-12-01 14:00:00,23.88,23.92,23.88,23.88,952800.0,20.259,20.2929,20.259,20.259,952800.0
2011-12-01 14:30:00,23.88,23.89,23.85,23.87,583200.0,20.259,20.2674,20.2335,20.2505,583200.0
2011-12-01 15:00:00,23.86,23.89,23.77,23.88,813600.0,20.242,20.2674,20.1656,20.259,813600.0
2011-12-01 15:30:00,23.88,23.89,23.75,23.81,1326000.0,20.259,20.2674,20.1487,20.1996,1326000.0
2011-12-02 09:30:00,23.95,24.09,23.88,23.93,559600.0,20.3183,20.4371,20.259,20.3014,559600.0
2011-12-02 10:00:00,23.93,24.06,23.93,24.0,1143600.0,20.3014,20.4117,20.3014,20.3608,1143600.0
2011-12-02 10:30:00,24.01,24.06,23.97,24.0,616800.0,20.3692,20.4117,20.3353,20.3608,616800.0
2011-12-02 11:00:00,24.0,24.02,23.89,24.02,446000.0,20.3608,20.3777,20.2674,20.3777,446000.0
2011-12-02 11:30:00,24.01,24.05,23.9,23.99,383600.0,20.3692,20.4032,20.2759,20.3523,383600.0
2011-12-02 12:00:00,23.98,24.06,23.93,24.02,501200.0,20.3438,20.4117,20.3014,20.3777,501200.0
2011-12-02 12:30:00,24.02,24.08,24.0,24.06,349600.0,20.3777,20.4286,20.3608,20.4117,349600.0
2011-12-02 13:00:00,24.06,24.06,24.0,24.0,428400.0,20.4117,20.4117,20.3608,20.3608,428400.0
2011-12-02 13:30:00,24.0,24.08,23.97,24.07,513200.0,20.3608,20.4286,20.3353,20.4201,513200.0
2011-12-02 14:00:00,24.08,24.14,23.99,24.13,680000.0,20.4286,20.4795,20.3523,20.4711,680000.0
2011-12-02 14:30:00,24.13,24.17,24.08,24.12,756400.0,20.4711,20.505,20.4286,20.4626,756400.0
2011-12-02 15:00:00,24.11,24.18,24.07,24.11,929600.0,20.4541,20.5135,20.4201,20.4541,929600.0
2011-12-02 15:30:00,24.11,24.15,24.02,24.06,1516000.0,20.4541,20.488,20.3777,20.4117,1516000.0
2011-12-05 09:30:00,24.18,24.37,24.13,24.33,1249600.0,20.5135,20.6747,20.4711,20.6407,1249600.0
2011-12-05 10:00:00,24.33,24.36,24.28,24.35,574000.0,20.6407,20.6662,20.5983,20.6577,574000.0
2011-12-05 10:30:00,24.35,24.37,24.24,24.24,503600.0,20.6577,20.6747,20.5644,20.5644,503600.0
2011-12-05 11:00:00,24.24,24.25,24.14,24.14,421200.0,20.5644,20.5729,20.4795,20.4795,421200.0
2011-12-05 11:30:00,24.14,24.23,24.14,24.21,288800.0,20.4795,20.5559,20.4795,20.5389,288800.0
2011-12-05 12:00:00,24.21,24.27,24.2,24.23,260800.0,20.5389,20.5898,20.5304,20.5559,260800.0
2011-12-05 12:30:00,24.23,24.32,24.22,24.28,402800.0,20.5559,20.6322,20.5474,20.5983,402800.0
2011-12-05 13:00:00,24.28,24.29,24.25,24.26,282800.0,20.5983,20.6068,20.5729,20.5813,282800.0
2011-12-05 13:30:00,24.26,24.27,24.08,24.13,491600.0,20.5813,20.5898,20.4286,20.4711,491600.0
2011-12-05 14:00:00,24.13,24.14,24.05,24.08,419600.0,20.4711,20.4795,20.4032,20.4286,419600.0
2011-12-05 14:30:00,24.08,24.1,24.04,24.09,448800.0,20.4286,20.4456,20.3947,20.4371,448800.0
2011-12-05 15:00:00,24.09,24.14,23.99,24.0,770800.0,20.4371,20.4795,20.3523,20.3608,770800.0
2011-12-05 15:30:00,24.0,24.16,24.0,24.15,1456000.0,20.3608,20.4965,20.3608,20.488,1456000.0
2011-12-06 09:30:00,24.3,24.31,24.04,24.09,556400.0,20.6153,20.6238,20.3947,20.4371,556400.0
2011-12-06 10:00:00,24.1,24.18,24.05,24.12,527200.0,20.4456,20.5135,20.4032,20.4626,527200.0
2011-12-06 10:30:00,24.13,24.18,24.1,24.17,344400.0,20.4711,20.5135,20.4456,20.505,344400.0
2011-12-06 11:00:00,24.17,24.18,24.04,24.05,493600.0,20.505,20.5135,20.3947,20.4032,493600.0
2011-12-06 11:30:00,24.04,24.13,23.99,24.09,474400.0,20.3947,20.4711,20.3523,20.4371,474400.0
2011-12-06 12:00:00,24.09,24.13,24.05,24.09,246000.0,20.4371,20.4711,20.4032,20.4371,246000.0
2011-12-06 12:30:00,24.09,24.12,24.06,24.06,297200.0,20.4371,20.4626,20.4117,20.4117,297200.0
2011-12-06 13:00:00,24.06,24.07,24.01,24.02,418000.0,20.4117,20.4201,20.3692,20.3777,418000.0
2011-12-06 13:30:00,24.02,24.05,24.0,24.03,359600.0,20.3777,20.4032,20.3608,20.3862,359600.0
2011-12-06 14:00:00,24.03,24.07,24.0,24.06,422800.0,20.3862,20.4201,20.3608,20.4117,422800.0
2011-12-06 14:30:00,24.06,24.18,24.06,24.16,660000.0,20.4117,20.5135,20.4117,20.4965,660000.0
2011-12-06 15:00:00,24.16,24.18,24.12,24.13,645600.0,20.4965,20.5135,20.4626,20.4711,645600.0
2011-12-06 15:30:00,24.13,24.16,24.06,24.07,1135600.0,20.4711,20.4965,20.4117,20.4201,1135600.0
2011-12-07 09:30:00,24.19,24.25,24.08,24.13,1077600.0,20.522,20.5729,20.4286,20.4711,1077600.0
2011-12-07 10:00:00,24.12,24.12,23.93,23.98,654400.0,20.4626,20.4626,20.3014,20.3438,654400.0
2011-12-07 10:30:00,23.98,24.07,23.96,24.07,530000.0,20.3438,20.4201,20.3268,20.4201,530000.0
2011-12-07 11:00:00,24.07,24.11,24.03,24.05,701600.0,20.4201,20.4541,20.3862,20.4032,701600.0
2011-12-07 11:30:00,24.05,24.07,24.02,24.05,480000.0,20.4032,20.4201,20.3777,20.4032,480000.0
2011-12-07 12:00:00,24.05,24.08,24.0,24.05,677600.0,20.4032,20.4286,20.3608,20.4032,677600.0
2011-12-07 12:30:00,24.05,24.05,23.96,24.0,991200.0,20.4032,20.4032,20.3268,20.3608,991200.0
2011-12-07 13:00:00,24.0,24.02,23.97,23.99,424000.0,20.3608,20.3777,20.3353,20.3523,424000.0
2011-12-07 13:30:00,23.99,24.0,23.93,23.93,467600.0,20.3523,20.3608,20.3014,20.3014,467600.0
2011-12-07 14:00:00,23.93,23.95,23.88,23.92,493600.0,20.3014,20.3183,20.259,20.2929,493600.0
2011-12-07 14:30:00,23.92,23.92,23.82,23.85,743200.0,20.2929,20.2929,20.2081,20.2335,743200.0
2011-12-07 15:00:00,23.85,23.95,23.82,23.93,898000.0,20.2335,20.3183,20.2081,20.3014,898000.0
2011-12-07 15:30:00,23.93,24.09,23.93,23.98,2509600.0,20.3014,20.4371,20.3014,20.3438,2509600.0
2011-12-08 09:30:00,23.9,24.12,23.87,24.08,689200.0,20.2759,20.4626,20.2505,20.4286,689200.0
2011-12-08 10:00:00,24.09,24.1,23.93,23.94,632400.0,20.4371,20.4456,20.3014,20.3099,632400.0
2011-12-08 10:30:00,23.93,24.11,23.92,23.99,495200.0,20.3014,20.4541,20.2929,20.3523,495200.0
2011-12-08 11:00:00,23.99,24.0,23.89,23.91,475600.0,20.3523,20.3608,20.2674,20.2844,475600.0
2011-12-08 11:30:00,23.92,24.01,23.88,24.0,689600.0,20.2929,20.3692,20.259,20.3608,689600.0
2011-12-08 12:00:00,24.01,24.04,24.0,24.0,527200.0,20.3692,20.3947,20.3608,20.3608,527200.0
2011-12-08 12:30:00,24.01,24.05,23.97,23.97,541600.0,20.3692,20.4032,20.3353,20.3353,541600.0
2011-12-08 13:00:00,23.97,23.98,23.83,23.84,424400.0,20.3353,20.3438,20.2165,20.225,424400.0
2011-12-08 13:30:00,23.84,23.88,23.82,23.86,232800.0,20.225,20.259,20.2081,20.242,232800.0
2011-12-08 14:00:00,23.86,23.95,23.84,23.94,405600.0,20.242,20.3183,20.225,20.3099,405600.0
2011-12-08 14:30:00,23.93,23.99,23.91,23.94,747600.0,20.3014,20.3523,20.2844,20.3099,747600.0
2011-12-08 15:00:00,23.93,24.0,23.89,23.97,616800.0,20.3014,20.3608,20.2674,20.3353,616800.0
2011-12-08 15:30:00,23.97,24.03,23.75,23.8,2320000.0,20.3353,20.3862,20.1487,20.1911,2320000.0
2011-12-09 09:30:00,23.87,24.16,23.83,24.14,941600.0,20.2505,20.4965,20.2165,20.4795,941600.0
2011-12-09 10:00:00,24.14,24.18,24.06,24.09,857600.0,20.4795,20.5135,20.4117,20.4371,857600.0
2011-12-09 10:30:00,24.09,24.17,24.05,24.15,930000.0,20.4371,20.505,20.4032,20.488,930000.0
2011-12-09 11:00:00,24.14,24.22,24.13,24.21,471200.0,20.4795,20.5474,20.4711,20.5389,471200.0
2011-12-09 11:30:00,24.21,24.25,24.2,24.21,546400.0,20.5389,20.5729,20.5304,20.5389,546400.0
2011-12-09 12:00:00,24.22,24.3,24.2,24.28,359600.0,20.5474,20.6153,20.5304,20.5983,359600.0
2011-12-09 12:30:00,24.28,24.36,24.28,24.33,562800.0,20.5983,20.6662,20.5983,20.6407,562800.0
2011-12-09 13:00:00,24.33,24.45,24.32,24.42,771200.0,20.6407,20.7425,20.6322,20.7171,771200.0
2011-12-09 13:30:00,24.42,24.56,24.42,24.45,1320000.0,20.7171,20.8358,20.7171,20.7425,1320000.0
2011-12-09 14:00:00,24.45,24.48,24.4,24.46,655600.0,20.7425,20.768,20.7001,20.751,655600.0
2011-12-09 14:30:00,24.46,24.48,24.41,24.44,1068000.0,20.751,20.768,20.7086,20.734,1068000.0
2011-12-09 15:00:00,24.44,24.47,24.41,24.42,972000.0,20.734,20.7595,20.7086,20.7171,972000.0
2011-12-09 15:30:00,24.42,24.45,24.38,24.41,2132800.0,20.7171,20.7425,20.6831,20.7086,2132800.0
2011-12-12 09:30:00,24.34,24.44,23.95,23.97,1153200.0,20.6492,20.734,20.3183,20.3353,1153200.0
2011-12-12 10:00:00,23.96,24.12,23.95,24.02,820800.0,20.3268,20.4626,20.3183,20.3777,820800.0
2011-12-12 10:30:00,24.01,24.08,23.98,24.06,452400.0,20.3692,20.4286,20.3438,20.4117,452400.0
2011-12-12 11:00:00,24.05,24.08,24.02,24.03,270000.0,20.4032,20.4286,20.3777,20.3862,270000.0
2011-12-12 11:30:00,24.04,24.12,23.97,23.99,635600.0,20.3947,20.4626,20.3353,20.3523,635600.0
2011-12-12 12:00:00,23.99,24.01,23.96,24.0,243600.0,20.3523,20.3692,20.3268,20.3608,243600.0
2011-12-12 12:30:00,24.01,24.1,24.0,24.09,363200.0,20.3692,20.4456,20.3608,20.4371,363200.0
2011-12-12 13:00:00,24.09,24.1,24.04,24.08,349600.0,20.4371,20.4456,20.3947,20.4286,349600.0
2011-12-12 13:30:00,24.08,24.14,24.07,24.14,334800.0,20.4286,20.4795,20.4201,20.4795,334800.0
2011-12-12 14:00:00,24.14,24.15,24.07,24.13,505600.0,20.4795,20.488,20.4201,20.4711,505600.0
2011-12-12 14:30:00,24.12,24.17,24.07,24.17,806800.0,20.4626,20.505,20.4201,20.505,806800.0
2011-12-12 15:00:00,24.17,24.22,24.11,24.2,1002000.0,20.505,20.5474,20.4541,20.5304,1002000.0
2011-12-12 15:30:00,24.2,24.25,24.2,24.24,2042400.0,20.5304,20.5729,20.5304,20.5644,2042400.0
2011-12-13 09:30:00,24.28,24.45,24.07,24.1,1073200.0,20.5983,20.7425,20.4201,20.4456,1073200.0
2011-12-13 10:00:00,24.11,24.25,24.08,24.09,544000.0,20.4541,20.5729,20.4286,20.4371,544000.0
2011-12-13 10:30:00,24.09,24.13,24.02,24.08,618000.0,20.4371,20.4711,20.3777,20.4286,618000.0
2011-12-13 11:00:00,24.09,24.09,23.96,24.03,373200.0,20.4371,20.4371,20.3268,20.3862,373200.0
2011-12-13 11:30:00,24.05,24.11,24.03,24.07,265600.0,20.4032,20.4541,20.3862,20.4201,265600.0
2011-12-13 12:00:00,24.07,24.09,24.05,24.05,150000.0,20.4201,20.4371,20.4032,20.4032,150000.0
2011-12-13 12:30:00,24.05,24.06,24.03,24.04,293200.0,20.4032,20.4117,20.3862,20.3947,293200.0
2011-12-13 13:00:00,24.04,24.04,23.98,24.02,448000.0,20.3947,20.3947,20.3438,20.3777,448000.0
2011-12-13 13:30:00,24.02,24.04,23.93,23.98,423200.0,20.3777,20.3947,20.3014,20.3438,423200.0
2011-12-13 14:00:00,23.98,24.07,23.89,23.95,718800.0,20.3438,20.4201,20.2674,20.3183,718800.0
2011-12-13 14:30:00,23.95,23.97,23.79,23.88,1372400.0,20.3183,20.3353,20.1826,20.259,1372400.0
2011-12-13 15:00:00,23.87,23.93,23.7,23.74,1436000.0,20.2505,20.3014,20.1063,20.1402,1436000.0
2011-12-13 15:30:00,23.74,23.78,23.6,23.75,2148800.0,20.1402,20.1741,20.0214,20.1487,2148800.0
2011-12-14 09:30:00,23.74,23.93,23.69,23.79,850800.0,20.1402,20.3014,20.0978,20.1826,850800.0
2011-12-14 10:00:00,23.79,23.84,23.73,23.76,582800.0,20.1826,20.225,20.1317,20.1572,582800.0
2011-12-14 10:30:00,23.77,23.77,23.54,23.54,762800.0,20.1656,20.1656,19.9705,19.9705,762800.0
2011-12-14 11:00:00,23.54,23.64,23.54,23.56,621200.0,19.9705,20.0554,19.9705,19.9875,621200.0
2011-12-14 11:30:00,23.56,23.56,23.44,23.53,750000.0,19.9875,19.9875,19.8857,19.962,750000.0
2011-12-14 12:00:00,23.53,23.63,23.5,23.6,432400.0,19.962,20.0469,19.9366,20.0214,432400.0
2011-12-14 12:30:00,23.61,23.69,23.6,23.69,367600.0,20.0299,20.0978,20.0214,20.0978,367600.0
2011-12-14 13:00:00,23.69,23.79,23.66,23.78,411600.0,20.0978,20.1826,20.0723,20.1741,411600.0
2011-12-14 13:30:00,23.78,23.78,23.67,23.68,314400.0,20.1741,20.1741,20.0808,20.0893,314400.0
2011-12-14 14:00:00,23.68,23.72,23.59,23.69,482000.0,20.0893,20.1232,20.0129,20.0978,482000.0
2011-12-14 14:30:00,23.68,23.69,23.54,23.57,531200.0,20.0893,20.0978,19.9705,19.996,531200.0
2011-12-14 15:00:00,23.56,23.65,23.51,23.64,934800.0,19.9875,20.0638,19.9451,20.0554,934800.0
2011-12-14 15:30:00,23.65,23.66,23.55,23.6,1521200.0,20.0638,20.0723,19.979,20.0214,1521200.0
2011-12-15 09:30:00,23.86,23.93,23.58,23.7,825200.0,20.242,20.3014,20.0044,20.1063,825200.0
2011-12-15 10:00:00,23.7,23.75,23.49,23.51,523600.0,20.1063,20.1487,19.9281,19.9451,523600.0
2011-12-15 10:30:00,23.51,23.55,23.48,23.52,905600.0,19.9451,19.979,19.9196,19.9535,905600.0
2011-12-15 11:00:00,23.52,23.59,23.48,23.58,586800.0,19.9535,20.0129,19.9196,20.0044,586800.0
2011-12-15 11:30:00,23.58,23.58,23.43,23.45,566000.0,20.0044,20.0044,19.8772,19.8942,566000.0
2011-12-15 12:00:00,23.45,23.59,23.43,23.59,602000.0,19.8942,20.0129,19.8772,20.0129,602000.0
2011-12-15 12:30:00,23.59,23.6,23.52,23.54,709600.0,20.0129,20.0214,19.9535,19.9705,709600.0
2011-12-15 13:00:00,23.55,23.6,23.51,23.56,484800.0,19.979,20.0214,19.9451,19.9875,484800.0
2011-12-15 13:30:00,23.56,23.57,23.47,23.49,796000.0,19.9875,19.996,19.9111,19.9281,796000.0
2011-12-15 14:00:00,23.49,23.5,23.4,23.41,641200.0,19.9281,19.9366,19.8517,19.8602,641200.0
2011-12-15 14:30:00,23.4,23.44,23.35,23.4,645200.0,19.8517,19.8857,19.8093,19.8517,645200.0
2011-12-15 15:00:00,23.4,23.56,23.39,23.51,943600.0,19.8517,19.9875,19.8433,19.9451,943600.0
2011-12-15 15:30:00,23.51,23.58,23.45,23.52,1554400.0,19.9451,20.0044,19.8942,19.9535,1554400.0
2011-12-16 09:30:00,23.7,23.73,23.56,23.65,1983600.0,20.1063,20.1317,19.9875,20.0638,1983600.0
2011-12-16 10:00:00,23.64,23.77,23.61,23.69,521200.0,20.0554,20.1656,20.0299,20.0978,521200.0
2011-12-16 10:30:00,23.7,23.75,23.67,23.72,366400.0,20.1063,20.1487,20.0808,20.1232,366400.0
2011-12-16 11:00:00,23.72,23.75,23.65,23.66,381600.0,20.1232,20.1487,20.0638,20.0723,381600.0
2011-12-16 11:30:00,23.67,23.69,23.52,23.53,357600.0,20.0808,20.0978,19.9535,19.962,357600.0
2011-12-16 12:00:00,23.53,23.59,23.5,23.54,283200.0,19.962,20.0129,19.9366,19.9705,283200.0
2011-12-16 12:30:00,23.53,23.54,23.42,23.47,668400.0,19.962,19.9705,19.8687,19.9111,668400.0
2011-12-16 13:00:00,23.46,23.67,23.46,23.61,630000.0,19.9026,20.0808,19.9026,20.0299,630000.0
2011-12-16 13:30:00,23.61,23.61,23.51,23.52,393600.0,20.0299,20.0299,19.9451,19.9535,393600.0
2011-12-16 14:00:00,23.52,23.56,23.46,23.47,458800.0,19.9535,19.9875,19.9026,19.9111,458800.0
2011-12-16 14:30:00,23.48,23.54,23.43,23.48,603200.0,19.9196,19.9705,19.8772,19.9196,603200.0
2011-12-16 15:00:00,23.49,23.5,23.41,23.43,821600.0,19.9281,19.9366,19.8602,19.8772,821600.0
2011-12-16 15:30:00,23.43,23.45,23.39,23.42,1888800.0,19.8772,19.8942,19.8433,19.8687,1888800.0
2011-12-19 09:30:00,23.48,23.54,23.41,23.45,1032400.0,19.9196,19.9705,19.8602,19.8942,1032400.0
2011-12-19 10:00:00,23.46,23.48,23.4,23.46,657600.0,19.9026,19.9196,19.8517,19.9026,657600.0
2011-12-19 10:30:00,23.46,23.52,23.38,23.4,590800.0,19.9026,19.9535,19.8348,19.8517,590800.0
2011-12-19 11:00:00,23.4,23.45,23.33,23.35,503600.0,19.8517,19.8942,19.7924,19.8093,503600.0
2011-12-19 11:30:00,23.34,23.36,23.27,23.29,425200.0,19.8008,19.8178,19.7415,19.7584,425200.0
2011-12-19 12:00:00,23.29,23.48,23.29,23.46,394000.0,19.7584,19.9196,19.7584,19.9026,394000.0
2011-12-19 12:30:00,23.46,23.53,23.43,23.52,326400.0,19.9026,19.962,19.8772,19.9535,326400.0
2011-12-19 13:00:00,23.52,23.52,23.46,23.48,262400.0,19.9535,19.9535,19.9026,19.9196,262400.0
2011-12-19 13:30:00,23.48,23.51,23.43,23.48,430000.0,19.9196,19.9451,19.8772,19.9196,430000.0
2011-12-19 14:00:00,23.48,23.49,23.42,23.47,423200.0,19.9196,19.9281,19.8687,19.9111,423200.0
2011-12-19 14:30:00,23.47,23.5,23.43,23.5,454800.0,19.9111,19.9366,19.8772,19.9366,454800.0
2011-12-19 15:00:00,23.5,23.5,23.29,23.35,1044000.0,19.9366,19.9366,19.7584,19.8093,1044000.0
2011-12-19 15:30:00,23.35,23.4,23.3,23.35,1287600.0,19.8093,19.8517,19.7669,19.8093,1287600.0
2011-12-20 09:30:00,23.62,23.98,23.6,23.74,1528800.0,20.0384,20.3438,20.0214,20.1402,1528800.0
2011-12-20 10:00:00,23.75,23.76,23.38,23.48,1296000.0,20.1487,20.1572,19.8348,19.9196,1296000.0
2011-12-20 10:30:00,23.49,23.61,23.47,23.48,775200.0,19.9281,20.0299,19.9111,19.9196,775200.0
2011-12-20 11:00:00,23.48,23.63,23.45,23.62,487200.0,19.9196,20.0469,19.8942,20.0384,487200.0
2011-12-20 11:30:00,23.63,23.64,23.6,23.61,671600.0,20.0469,20.0554,20.0214,20.0299,671600.0
2011-12-20 12:00:00,23.61,23.67,23.6,23.66,444000.0,20.0299,20.0808,20.0214,20.0723,444000.0
2011-12-20 12:30:00,23.66,23.73,23.63,23.71,967200.0,20.0723,20.1317,20.0469,20.1147,967200.0
2011-12-20 13:00:00,23.72,23.8,23.67,23.67,540400.0,20.1232,20.1911,20.0808,20.0808,540400.0
2011-12-20 13:30:00,23.67,23.7,23.54,23.54,666400.0,20.0808,20.1063,19.9705,19.9705,666400.0
2011-12-20 14:00:00,23.54,23.55,23.22,23.25,2039200.0,19.9705,19.979,19.699,19.7245,2039200.0
2011-12-20 14:30:00,23.25,23.48,23.25,23.35,1188000.0,19.7245,19.9196,19.7245,19.8093,1188000.0
2011-12-20 15:00:00,23.35,23.45,23.29,23.3,1256400.0,19.8093,19.8942,19.7584,19.7669,1256400.0
2011-12-20 15:30:00,23.31,23.46,23.26,23.4,3328800.0,19.7754,19.9026,19.733,19.8517,3328800.0
2011-12-21 09:30:00,23.92,24.19,23.57,23.78,4482000.0,20.2929,20.522,19.996,20.1741,4482000.0
2011-12-21 10:00:00,23.77,23.97,23.69,23.89,2137200.0,20.1656,20.3353,20.0978,20.2674,2137200.0
2011-12-21 10:30:00,23.9,24.32,23.89,24.24,2822000.0,20.2759,20.6322,20.2674,20.5644,2822000.0
2011-12-21 11:00:00,24.25,24.3,24.18,24.21,1538800.0,20.5729,20.6153,20.5135,20.5389,1538800.0
2011-12-21 11:30:00,24.21,24.23,24.01,24.07,1472400.0,20.5389,20.5559,20.3692,20.4201,1472400.0
2011-12-21 12:00:00,24.08,24.11,24.02,24.02,993600.0,20.4286,20.4541,20.3777,20.3777,993600.0
2011-12-21 12:30:00,24.02,24.04,23.98,24.03,601200.0,20.3777,20.3947,20.3438,20.3862,601200.0
2011-12-21 13:00:00,24.04,24.22,24.03,24.2,1294000.0,20.3947,20.5474,20.3862,20.5304,1294000.0
2011-12-21 13:30:00,24.2,24.3,24.16,24.29,1449600.0,20.5304,20.6153,20.4965,20.6068,1449600.0
2011-12-21 14:00:00,24.29,24.29,24.16,24.18,1266800.0,20.6068,20.6068,20.4965,20.5135,1266800.0
2011-12-21 14:30:00,24.17,24.24,24.13,24.16,1479600.0,20.505,20.5644,20.4711,20.4965,1479600.0
2011-12-21 15:00:00,24.16,24.18,24.09,24.1,1301600.0,20.4965,20.5135,20.4371,20.4456,1301600.0
2011-12-21 15:30:00,24.1,24.13,24.04,24.09,2937600.0,20.4456,20.4711,20.3947,20.4371,2937600.0
2011-12-22 09:30:00,24.15,24.15,23.89,23.91,1246800.0,20.488,20.488,20.2674,20.2844,1246800.0
2011-12-22 10:00:00,23.91,23.96,23.78,23.86,914000.0,20.2844,20.3268,20.1741,20.242,914000.0
2011-12-22 10:30:00,23.86,23.87,23.68,23.75,771600.0,20.242,20.2505,20.0893,20.1487,771600.0
2011-12-22 11:00:00,23.75,23.78,23.57,23.62,925600.0,20.1487,20.1741,19.996,20.0384,925600.0
2011-12-22 11:30:00,23.63,23.68,23.58,23.64,562000.0,20.0469,20.0893,20.0044,20.0554,562000.0
2011-12-22 12:00:00,23.65,23.68,23.56,23.65,567600.0,20.0638,20.0893,19.9875,20.0638,567600.0
2011-12-22 12:30:00,23.65,23.67,23.61,23.61,414400.0,20.0638,20.0808,20.0299,20.0299,414400.0
2011-12-22 13:00:00,23.61,23.76,23.61,23.75,874400.0,20.0299,20.1572,20.0299,20.1487,874400.0
2011-12-22 13:30:00,23.75,23.75,23.65,23.66,658400.0,20.1487,20.1487,20.0638,20.0723,658400.0
2011-12-22 14:00:00,23.67,23.74,23.66,23.71,797200.0,20.0808,20.1402,20.0723,20.1147,797200.0
2011-12-22 14:30:00,23.71,23.72,23.66,23.67,574000.0,20.1147,20.1232,20.0723,20.0808,574000.0
2011-12-22 15:00:00,23.67,23.7,23.64,23.68,789600.0,20.0808,20.1063,20.0554,20.0893,789600.0
2011-12-22 15:30:00,23.68,23.71,23.65,23.7,1797200.0,20.0893,20.1147,20.0638,20.1063,1797200.0
2011-12-23 09:30:00,23.82,23.92,23.69,23.91,628000.0,20.2081,20.2929,20.0978,20.2844,628000.0
2011-12-23 10:00:00,23.92,23.94,23.82,23.83,424400.0,20.2929,20.3099,20.2081,20.2165,424400.0
2011-12-23 10:30:00,23.83,23.88,23.76,23.88,372000.0,20.2165,20.259,20.1572,20.259,372000.0
2011-12-23 11:00:00,23.88,23.99,23.86,23.98,454400.0,20.259,20.3523,20.242,20.3438,454400.0
2011-12-23 11:30:00,23.99,24.01,23.95,24.0,369200.0,20.3523,20.3692,20.3183,20.3608,369200.0
2011-12-23 12:00:00,23.99,24.08,23.99,24.08,434400.0,20.3523,20.4286,20.3523,20.4286,434400.0
2011-12-23 12:30:00,24.08,24.15,24.07,24.15,398800.0,20.4286,20.488,20.4201,20.488,398800.0
2011-12-23 13:00:00,24.15,24.15,24.08,24.11,276000.0,20.488,20.488,20.4286,20.4541,276000.0
2011-12-23 13:30:00,24.11,24.14,24.09,24.14,287200.0,20.4541,20.4795,20.4371,20.4795,287200.0
2011-12-23 14:00:00,24.14,24.16,24.13,24.15,374400.0,20.4795,20.4965,20.4711,20.488,374400.0
2011-12-23 14:30:00,24.15,24.19,24.14,24.17,557600.0,20.488,20.522,20.4795,20.505,557600.0
2011-12-23 15:00:00,24.18,24.18,24.1,24.16,785600.0,20.5135,20.5135,20.4456,20.4965,785600.0
2011-12-23 15:30:00,24.16,24.23,24.15,24.23,1292400.0,20.4965,20.5559,20.488,20.5559,1292400.0
2011-12-27 09:30:00,24.25,24.33,24.13,24.32,609600.0,20.5729,20.6407,20.4711,20.6322,609600.0
2011-12-27 10:00:00,24.32,24.37,24.29,24.34,492400.0,20.6322,20.6747,20.6068,20.6492,492400.0
2011-12-27 10:30:00,24.34,24.35,24.21,24.22,378000.0,20.6492,20.6577,20.5389,20.5474,378000.0
2011-12-27 11:00:00,24.22,24.3,24.16,24.29,416400.0,20.5474,20.6153,20.4965,20.6068,416400.0
2011-12-27 11:30:00,24.3,24.32,24.22,24.31,214400.0,20.6153,20.6322,20.5474,20.6238,214400.0
2011-12-27 12:00:00,24.31,24.45,24.31,24.45,415200.0,20.6238,20.7425,20.6238,20.7425,415200.0
2011-12-27 12:30:00,24.44,24.47,24.41,24.42,316000.0,20.734,20.7595,20.7086,20.7171,316000.0
2011-12-27 13:00:00,24.42,24.44,24.4,24.43,227600.0,20.7171,20.734,20.7001,20.7256,227600.0
2011-12-27 13:30:00,24.43,24.5,24.43,24.49,303600.0,20.7256,20.7849,20.7256,20.7765,303600.0
2011-12-27 14:00:00,24.49,24.5,24.45,24.47,328400.0,20.7765,20.7849,20.7425,20.7595,328400.0
2011-12-27 14:30:00,24.47,24.5,24.44,24.49,569600.0,20.7595,20.7849,20.734,20.7765,569600.0
2011-12-27 15:00:00,24.49,24.5,24.48,24.49,616800.0,20.7765,20.7849,20.768,20.7765,616800.0
2011-12-27 15:30:00,24.49,24.49,24.42,24.44,1060000.0,20.7765,20.7765,20.7171,20.734,1060000.0
2011-12-28 09:30:00,24.48,24.5,24.25,24.32,825200.0,20.768,20.7849,20.5729,20.6322,825200.0
2011-12-28 10:00:00,24.33,24.36,24.21,24.25,363600.0,20.6407,20.6662,20.5389,20.5729,363600.0
2011-12-28 10:30:00,24.26,24.28,24.21,24.25,348400.0,20.5813,20.5983,20.5389,20.5729,348400.0
2011-12-28 11:00:00,24.25,24.27,24.2,24.23,438400.0,20.5729,20.5898,20.5304,20.5559,438400.0
2011-12-28 11:30:00,24.23,24.29,24.23,24.29,280400.0,20.5559,20.6068,20.5559,20.6068,280400.0
2011-12-28 12:00:00,24.28,24.29,24.22,24.26,420400.0,20.5983,20.6068,20.5474,20.5813,420400.0
2011-12-28 12:30:00,24.26,24.29,24.23,24.23,268000.0,20.5813,20.6068,20.5559,20.5559,268000.0
2011-12-28 13:00:00,24.22,24.28,24.22,24.26,430000.0,20.5474,20.5983,20.5474,20.5813,430000.0
2011-12-28 13:30:00,24.26,24.3,24.25,24.27,290800.0,20.5813,20.6153,20.5729,20.5898,290800.0
2011-12-28 14:00:00,24.27,24.28,24.19,24.21,344400.0,20.5898,20.5983,20.522,20.5389,344400.0
2011-12-28 14:30:00,24.21,24.23,24.14,24.14,485200.0,20.5389,20.5559,20.4795,20.4795,485200.0
2011-12-28 15:00:00,24.14,24.18,24.07,24.07,590000.0,20.4795,20.5135,20.4201,20.4201,590000.0
2011-12-28 15:30:00,24.08,24.15,24.07,24.12,1153200.0,20.4286,20.488,20.4201,20.4626,1153200.0
2011-12-29 09:30:00,24.14,24.24,24.12,24.18,643600.0,20.4795,20.5644,20.4626,20.5135,643600.0
2011-12-29 10:00:00,24.2,24.28,24.16,24.27,698400.0,20.5304,20.5983,20.4965,20.5898,698400.0
2011-12-29 10:30:00,24.26,24.32,24.24,24.29,672800.0,20.5813,20.6322,20.5644,20.6068,672800.0
2011-12-29 11:00:00,24.29,24.38,24.27,24.37,484800.0,20.6068,20.6831,20.5898,20.6747,484800.0
2011-12-29 11:30:00,24.36,24.43,24.36,24.43,502400.0,20.6662,20.7256,20.6662,20.7256,502400.0
2011-12-29 12:00:00,24.42,24.43,24.36,24.4,398800.0,20.7171,20.7256,20.6662,20.7001,398800.0
2011-12-29 12:30:00,24.39,24.45,24.36,24.44,571200.0,20.6916,20.7425,20.6662,20.734,571200.0
2011-12-29 13:00:00,24.44,24.46,24.39,24.41,438800.0,20.734,20.751,20.6916,20.7086,438800.0
2011-12-29 13:30:00,24.41,24.48,24.4,24.47,700800.0,20.7086,20.768,20.7001,20.7595,700800.0
2011-12-29 14:00:00,24.47,24.48,24.37,24.37,730000.0,20.7595,20.768,20.6747,20.6747,730000.0
2011-12-29 14:30:00,24.37,24.38,24.34,24.36,487200.0,20.6747,20.6831,20.6492,20.6662,487200.0
2011-12-29 15:00:00,24.36,24.37,24.32,24.34,652000.0,20.6662,20.6747,20.6322,20.6492,652000.0
2011-12-29 15:30:00,24.34,24.38,24.33,24.36,1058000.0,20.6492,20.6831,20.6407,20.6662,1058000.0
2011-12-30 09:30:00,24.35,24.39,24.25,24.26,495600.0,20.6577,20.6916,20.5729,20.5813,495600.0
2011-12-30 10:00:00,24.27,24.34,24.26,24.31,514400.0,20.5898,20.6492,20.5813,20.6238,514400.0
2011-12-30 10:30:00,24.32,24.32,24.22,24.22,316400.0,20.6322,20.6322,20.5474,20.5474,316400.0
2011-12-30 11:00:00,24.23,24.25,24.19,24.25,303600.0,20.5559,20.5729,20.522,20.5729,303600.0
2011-12-30 11:30:00,24.25,24.32,24.25,24.3,241200.0,20.5729,20.6322,20.5729,20.6153,241200.0
2011-12-30 12:00:00,24.3,24.32,24.26,24.31,268400.0,20.6153,20.6322,20.5813,20.6238,268400.0
2011-12-30 12:30:00,24.31,24.32,24.25,24.31,504800.0,20.6238,20.6322,20.5729,20.6238,504800.0
2011-12-30 13:00:00,24.31,24.32,24.28,24.3,237600.0,20.6238,20.6322,20.5983,20.6153,237600.0
2011-12-30 13:30:00,24.3,24.31,24.27,24.28,306800.0,20.6153,20.6238,20.5898,20.5983,306800.0
2011-12-30 14:00:00,24.28,24.29,24.19,24.22,601600.0,20.5983,20.6068,20.522,20.5474,601600.0
2011-12-30 14:30:00,24.22,24.25,24.18,24.18,490400.0,20.5474,20.5729,20.5135,20.5135,490400.0
2011-12-30 15:00:00,24.19,24.22,24.18,24.18,364000.0,20.522,20.5474,20.5135,20.5135,364000.0
2011-12-30 15:30:00,24.18,24.18,24.09,24.09,865200.0,20.5135,20.5135,20.4371,20.4371,865200.0
2012-01-03 09:30:00,24.34,24.42,24.21,24.29,1241200.0,20.6492,20.7171,20.5389,20.6068,1241200.0
2012-01-03 10:00:00,24.29,24.46,24.26,24.44,896800.0,20.6068,20.751,20.5813,20.734,896800.0
2012-01-03 10:30:00,24.43,24.49,24.43,24.48,1050400.0,20.7256,20.7765,20.7256,20.768,1050400.0
2012-01-03 11:00:00,24.48,24.49,24.43,24.46,640400.0,20.768,20.7765,20.7256,20.751,640400.0
2012-01-03 11:30:00,24.46,24.5,24.34,24.34,538400.0,20.751,20.7849,20.6492,20.6492,538400.0
2012-01-03 12:00:00,24.34,24.37,24.3,24.35,476800.0,20.6492,20.6747,20.6153,20.6577,476800.0
2012-01-03 12:30:00,24.35,24.36,24.25,24.28,780000.0,20.6577,20.6662,20.5729,20.5983,780000.0
2012-01-03 13:00:00,24.28,24.32,24.23,24.24,604000.0,20.5983,20.6322,20.5559,20.5644,604000.0
2012-01-03 13:30:00,24.23,24.27,24.18,24.24,771200.0,20.5559,20.5898,20.5135,20.5644,771200.0
2012-01-03 14:00:00,24.24,24.26,24.21,24.24,421200.0,20.5644,20.5813,20.5389,20.5644,421200.0
2012-01-03 14:30:00,24.25,24.27,24.2,24.21,541200.0,20.5729,20.5898,20.5304,20.5389,541200.0
2012-01-03 15:00:00,24.21,24.26,24.18,24.21,840400.0,20.5389,20.5813,20.5135,20.5389,840400.0
2012-01-03 15:30:00,24.21,24.29,24.18,24.2,1228000.0,20.5389,20.6068,20.5135,20.5304,1228000.0
2012-01-04 09:30:00,24.18,24.61,24.13,24.6,1705600.0,20.5135,20.8783,20.4711,20.8698,1705600.0
2012-01-04 10:00:00,24.6,24.62,24.45,24.51,748400.0,20.8698,20.8867,20.7425,20.7934,748400.0
2012-01-04 10:30:00,24.52,24.55,24.44,24.53,806400.0,20.8019,20.8274,20.734,20.8104,806400.0
2012-01-04 11:00:00,24.53,24.61,24.53,24.56,507200.0,20.8104,20.8783,20.8104,20.8358,507200.0
2012-01-04 11:30:00,24.56,24.62,24.54,24.6,520400.0,20.8358,20.8867,20.8189,20.8698,520400.0
2012-01-04 12:00:00,24.6,24.68,24.6,24.64,715600.0,20.8698,20.9377,20.8698,20.9037,715600.0
2012-01-04 12:30:00,24.65,24.69,24.64,24.66,312000.0,20.9122,20.9461,20.9037,20.9207,312000.0
2012-01-04 13:00:00,24.66,24.66,24.54,24.55,507600.0,20.9207,20.9207,20.8189,20.8274,507600.0
2012-01-04 13:30:00,24.55,24.61,24.52,24.59,318400.0,20.8274,20.8783,20.8019,20.8613,318400.0
2012-01-04 14:00:00,24.59,24.6,24.55,24.57,395600.0,20.8613,20.8698,20.8274,20.8443,395600.0
2012-01-04 14:30:00,24.57,24.61,24.55,24.59,554400.0,20.8443,20.8783,20.8274,20.8613,554400.0
2012-01-04 15:00:00,24.58,24.6,24.56,24.58,598800.0,20.8528,20.8698,20.8358,20.8528,598800.0
2012-01-04 15:30:00,24.59,24.6,24.54,24.57,1047200.0,20.8613,20.8698,20.8189,20.8443,1047200.0
2012-01-05 09:30:00,24.45,24.46,24.25,24.32,1292000.0,20.7425,20.751,20.5729,20.6322,1292000.0
2012-01-05 10:00:00,24.33,24.38,24.25,24.33,561200.0,20.6407,20.6831,20.5729,20.6407,561200.0
2012-01-05 10:30:00,24.33,24.38,24.28,24.37,512800.0,20.6407,20.6831,20.5983,20.6747,512800.0
2012-01-05 11:00:00,24.37,24.5,24.36,24.49,682400.0,20.6747,20.7849,20.6662,20.7765,682400.0
2012-01-05 11:30:00,24.49,24.5,24.43,24.43,367200.0,20.7765,20.7849,20.7256,20.7256,367200.0
2012-01-05 12:00:00,24.43,24.47,24.41,24.45,392400.0,20.7256,20.7595,20.7086,20.7425,392400.0
2012-01-05 12:30:00,24.45,24.55,24.41,24.53,439600.0,20.7425,20.8274,20.7086,20.8104,439600.0
2012-01-05 13:00:00,24.52,24.61,24.51,24.58,527600.0,20.8019,20.8783,20.7934,20.8528,527600.0
2012-01-05 13:30:00,24.57,24.63,24.57,24.58,354000.0,20.8443,20.8952,20.8443,20.8528,354000.0
2012-01-05 14:00:00,24.59,24.65,24.58,24.61,438800.0,20.8613,20.9122,20.8528,20.8783,438800.0
2012-01-05 14:30:00,24.61,24.63,24.57,24.57,448800.0,20.8783,20.8952,20.8443,20.8443,448800.0
2012-01-05 15:00:00,24.57,24.6,24.54,24.56,499600.0,20.8443,20.8698,20.8189,20.8358,499600.0
2012-01-05 15:30:00,24.56,24.58,24.54,24.54,1444000.0,20.8358,20.8528,20.8189,20.8189,1444000.0
2012-01-06 09:30:00,24.5,24.57,24.38,24.53,1272000.0,20.7849,20.8443,20.6831,20.8104,1272000.0
2012-01-06 10:00:00,24.53,24.58,24.47,24.55,690800.0,20.8104,20.8528,20.7595,20.8274,690800.0
2012-01-06 10:30:00,24.54,24.57,24.51,24.52,414000.0,20.8189,20.8443,20.7934,20.8019,414000.0
2012-01-06 11:00:00,24.53,24.57,24.5,24.52,410400.0,20.8104,20.8443,20.7849,20.8019,410400.0
2012-01-06 11:30:00,24.52,24.63,24.52,24.62,355600.0,20.8019,20.8952,20.8019,20.8867,355600.0
2012-01-06 12:00:00,24.61,24.61,24.57,24.57,225200.0,20.8783,20.8783,20.8443,20.8443,225200.0
2012-01-06 12:30:00,24.57,24.58,24.54,24.57,298800.0,20.8443,20.8528,20.8189,20.8443,298800.0
2012-01-06 13:00:00,24.57,24.59,24.48,24.5,285600.0,20.8443,20.8613,20.768,20.7849,285600.0
2012-01-06 13:30:00,24.5,24.58,24.48,24.55,300400.0,20.7849,20.8528,20.768,20.8274,300400.0
2012-01-06 14:00:00,24.55,24.58,24.53,24.54,408000.0,20.8274,20.8528,20.8104,20.8189,408000.0
2012-01-06 14:30:00,24.54,24.56,24.5,24.51,632000.0,20.8189,20.8358,20.7849,20.7934,632000.0
2012-01-06 15:00:00,24.51,24.55,24.51,24.54,503200.0,20.7934,20.8274,20.7934,20.8189,503200.0
2012-01-06 15:30:00,24.54,24.58,24.48,24.51,1252400.0,20.8189,20.8528,20.768,20.7934,1252400.0
2012-01-09 09:30:00,24.53,24.65,24.43,24.63,1183200.0,20.8104,20.9122,20.7256,20.8952,1183200.0
2012-01-09 10:00:00,24.63,24.68,24.58,24.68,792400.0,20.8952,20.9377,20.8528,20.9377,792400.0
2012-01-09 10:30:00,24.68,24.73,24.65,24.68,801600.0,20.9377,20.9801,20.9122,20.9377,801600.0
2012-01-09 11:00:00,24.68,24.68,24.61,24.65,575600.0,20.9377,20.9377,20.8783,20.9122,575600.0
2012-01-09 11:30:00,24.65,24.73,24.65,24.7,456400.0,20.9122,20.9801,20.9122,20.9546,456400.0
2012-01-09 12:00:00,24.7,24.73,24.67,24.71,518000.0,20.9546,20.9801,20.9292,20.9631,518000.0
2012-01-09 12:30:00,24.71,24.73,24.65,24.65,385600.0,20.9631,20.9801,20.9122,20.9122,385600.0
2012-01-09 13:00:00,24.66,24.68,24.63,24.64,376800.0,20.9207,20.9377,20.8952,20.9037,376800.0
2012-01-09 13:30:00,24.64,24.68,24.58,24.67,420800.0,20.9037,20.9377,20.8528,20.9292,420800.0
2012-01-09 14:00:00,24.66,24.73,24.65,24.69,578000.0,20.9207,20.9801,20.9122,20.9461,578000.0
2012-01-09 14:30:00,24.68,24.73,24.63,24.65,410800.0,20.9377,20.9801,20.8952,20.9122,410800.0
2012-01-09 15:00:00,24.65,24.68,24.6,24.62,962400.0,20.9122,20.9377,20.8698,20.8867,962400.0
2012-01-09 15:30:00,24.62,24.64,24.59,24.59,1931200.0,20.8867,20.9037,20.8613,20.8613,1931200.0
2012-01-10 09:30:00,24.71,24.73,24.42,24.47,1562400.0,20.9631,20.9801,20.7171,20.7595,1562400.0
2012-01-10 10:00:00,24.47,24.63,24.47,24.58,1262800.0,20.7595,20.8952,20.7595,20.8528,1262800.0
2012-01-10 10:30:00,24.59,24.62,24.54,24.54,1010400.0,20.8613,20.8867,20.8189,20.8189,1010400.0
2012-01-10 11:00:00,24.54,24.55,24.47,24.47,560400.0,20.8189,20.8274,20.7595,20.7595,560400.0
2012-01-10 11:30:00,24.47,24.51,24.45,24.47,602800.0,20.7595,20.7934,20.7425,20.7595,602800.0
2012-01-10 12:00:00,24.47,24.54,24.47,24.5,549600.0,20.7595,20.8189,20.7595,20.7849,549600.0
2012-01-10 12:30:00,24.5,24.57,24.5,24.56,270000.0,20.7849,20.8443,20.7849,20.8358,270000.0
2012-01-10 13:00:00,24.56,24.58,24.53,24.55,318400.0,20.8358,20.8528,20.8104,20.8274,318400.0
2012-01-10 13:30:00,24.55,24.6,24.54,24.57,355600.0,20.8274,20.8698,20.8189,20.8443,355600.0
2012-01-10 14:00:00,24.58,24.61,24.54,24.55,469600.0,20.8528,20.8783,20.8189,20.8274,469600.0
2012-01-10 14:30:00,24.55,24.6,24.55,24.56,390000.0,20.8274,20.8698,20.8274,20.8358,390000.0
2012-01-10 15:00:00,24.56,24.6,24.56,24.59,599200.0,20.8358,20.8698,20.8358,20.8613,599200.0
2012-01-10 15:30:00,24.59,24.61,24.56,24.61,1130800.0,20.8613,20.8783,20.8358,20.8783,1130800.0
2012-01-11 09:30:00,24.57,24.65,24.49,24.49,932000.0,20.8443,20.9122,20.7765,20.7765,932000.0
2012-01-11 10:00:00,24.49,24.55,24.45,24.53,626000.0,20.7765,20.8274,20.7425,20.8104,626000.0
2012-01-11 10:30:00,24.52,24.58,24.51,24.57,366800.0,20.8019,20.8528,20.7934,20.8443,366800.0
2012-01-11 11:00:00,24.57,24.57,24.48,24.5,428000.0,20.8443,20.8443,20.768,20.7849,428000.0
2012-01-11 11:30:00,24.5,24.54,24.48,24.49,499200.0,20.7849,20.8189,20.768,20.7765,499200.0
2012-01-11 12:00:00,24.5,24.5,24.47,24.49,439200.0,20.7849,20.7849,20.7595,20.7765,439200.0
2012-01-11 12:30:00,24.5,24.5,24.47,24.49,322800.0,20.7849,20.7849,20.7595,20.7765,322800.0
2012-01-11 13:00:00,24.5,24.53,24.48,24.52,422800.0,20.7849,20.8104,20.768,20.8019,422800.0
2012-01-11 13:30:00,24.52,24.58,24.5,24.5,516000.0,20.8019,20.8528,20.7849,20.7849,516000.0
2012-01-11 14:00:00,24.5,24.52,24.45,24.5,394000.0,20.7849,20.8019,20.7425,20.7849,394000.0
2012-01-11 14:30:00,24.49,24.54,24.48,24.5,412800.0,20.7765,20.8189,20.768,20.7849,412800.0
2012-01-11 15:00:00,24.51,24.58,24.5,24.57,384400.0,20.7934,20.8528,20.7849,20.8443,384400.0
2012-01-11 15:30:00,24.57,24.58,24.52,24.54,815200.0,20.8443,20.8528,20.8019,20.8189,815200.0
2012-01-12 09:30:00,24.57,24.65,24.43,24.47,519600.0,20.8443,20.9122,20.7256,20.7595,519600.0
2012-01-12 10:00:00,24.48,24.53,24.44,24.53,498800.0,20.768,20.8104,20.734,20.8104,498800.0
2012-01-12 10:30:00,24.53,24.55,24.48,24.52,336400.0,20.8104,20.8274,20.768,20.8019,336400.0
2012-01-12 11:00:00,24.52,24.65,24.52,24.64,652000.0,20.8019,20.9122,20.8019,20.9037,652000.0
2012-01-12 11:30:00,24.63,24.67,24.62,24.65,283200.0,20.8952,20.9292,20.8867,20.9122,283200.0
2012-01-12 12:00:00,24.65,24.67,24.63,24.64,223200.0,20.9122,20.9292,20.8952,20.9037,223200.0
2012-01-12 12:30:00,24.64,24.67,24.62,24.67,203600.0,20.9037,20.9292,20.8867,20.9292,203600.0
2012-01-12 13:00:00,24.66,24.7,24.61,24.67,266000.0,20.9207,20.9546,20.8783,20.9292,266000.0
2012-01-12 13:30:00,24.67,24.68,24.63,24.63,320000.0,20.9292,20.9377,20.8952,20.8952,320000.0
2012-01-12 14:00:00,24.63,24.68,24.63,24.66,245200.0,20.8952,20.9377,20.8952,20.9207,245200.0
2012-01-12 14:30:00,24.66,24.71,24.65,24.71,260000.0,20.9207,20.9631,20.9122,20.9631,260000.0
2012-01-12 15:00:00,24.71,24.76,24.7,24.74,723200.0,20.9631,21.0055,20.9546,20.9886,723200.0
2012-01-12 15:30:00,24.74,24.79,24.72,24.77,1232400.0,20.9886,21.031,20.9716,21.014,1232400.0
2012-01-13 09:30:00,24.6,24.73,24.53,24.69,724800.0,20.8698,20.9801,20.8104,20.9461,724800.0
2012-01-13 10:00:00,24.68,24.72,24.52,24.56,568000.0,20.9377,20.9716,20.8019,20.8358,568000.0
2012-01-13 10:30:00,24.56,24.57,24.51,24.56,328000.0,20.8358,20.8443,20.7934,20.8358,328000.0
2012-01-13 11:00:00,24.56,24.69,24.56,24.67,380400.0,20.8358,20.9461,20.8358,20.9292,380400.0
2012-01-13 11:30:00,24.67,24.69,24.62,24.65,350800.0,20.9292,20.9461,20.8867,20.9122,350800.0
2012-01-13 12:00:00,24.65,24.66,24.6,24.62,248400.0,20.9122,20.9207,20.8698,20.8867,248400.0
2012-01-13 12:30:00,24.62,24.62,24.57,24.61,276000.0,20.8867,20.8867,20.8443,20.8783,276000.0
2012-01-13 13:00:00,24.6,24.61,24.53,24.55,478000.0,20.8698,20.8783,20.8104,20.8274,478000.0
2012-01-13 13:30:00,24.54,24.57,24.53,24.55,390400.0,20.8189,20.8443,20.8104,20.8274,390400.0
2012-01-13 14:00:00,24.56,24.56,24.52,24.55,334400.0,20.8358,20.8358,20.8019,20.8274,334400.0
2012-01-13 14:30:00,24.55,24.57,24.53,24.56,368800.0,20.8274,20.8443,20.8104,20.8358,368800.0
2012-01-13 15:00:00,24.56,24.61,24.55,24.6,516000.0,20.8358,20.8783,20.8274,20.8698,516000.0
2012-01-13 15:30:00,24.6,24.61,24.56,24.57,813600.0,20.8698,20.8783,20.8358,20.8443,813600.0
2012-01-17 09:30:00,24.68,24.77,24.51,24.72,1120000.0,20.9377,21.014,20.7934,20.9716,1120000.0
2012-01-17 10:00:00,24.72,24.73,24.66,24.72,541600.0,20.9716,20.9801,20.9207,20.9716,541600.0
2012-01-17 10:30:00,24.72,24.79,24.71,24.75,533600.0,20.9716,21.031,20.9631,20.997,533600.0
2012-01-17 11:00:00,24.76,24.8,24.75,24.79,831600.0,21.0055,21.0395,20.997,21.031,831600.0
2012-01-17 11:30:00,24.79,24.83,24.78,24.82,420400.0,21.031,21.0649,21.0225,21.0564,420400.0
2012-01-17 12:00:00,24.82,24.85,24.8,24.85,361200.0,21.0564,21.0819,21.0395,21.0819,361200.0
2012-01-17 12:30:00,24.85,24.85,24.8,24.83,322800.0,21.0819,21.0819,21.0395,21.0649,322800.0
2012-01-17 13:00:00,24.83,24.85,24.82,24.83,194400.0,21.0649,21.0819,21.0564,21.0649,194400.0
2012-01-17 13:30:00,24.83,24.85,24.81,24.82,326400.0,21.0649,21.0819,21.0479,21.0564,326400.0
2012-01-17 14:00:00,24.81,24.85,24.81,24.85,334800.0,21.0479,21.0819,21.0479,21.0819,334800.0
2012-01-17 14:30:00,24.85,24.86,24.8,24.82,564800.0,21.0819,21.0904,21.0395,21.0564,564800.0
2012-01-17 15:00:00,24.82,24.86,24.81,24.84,840400.0,21.0564,21.0904,21.0479,21.0734,840400.0
2012-01-17 15:30:00,24.84,24.85,24.79,24.81,1254000.0,21.0734,21.0819,21.031,21.0479,1254000.0
2012-01-18 09:30:00,24.7,24.88,24.68,24.83,1065200.0,20.9546,21.1073,20.9377,21.0649,1065200.0
2012-01-18 10:00:00,24.84,24.96,24.83,24.95,611600.0,21.0734,21.1752,21.0649,21.1667,611600.0
2012-01-18 10:30:00,24.95,25.0,24.93,24.99,691600.0,21.1667,21.2091,21.1497,21.2006,691600.0
2012-01-18 11:00:00,24.99,25.04,24.97,25.0,1740000.0,21.2006,21.2431,21.1837,21.2091,1740000.0
2012-01-18 11:30:00,25.0,25.09,25.0,25.09,796000.0,21.2091,21.2855,21.2091,21.2855,796000.0
2012-01-18 12:00:00,25.09,25.13,25.05,25.12,513200.0,21.2855,21.3194,21.2515,21.3109,513200.0
2012-01-18 12:30:00,25.12,25.14,25.09,25.11,503600.0,21.3109,21.3279,21.2855,21.3024,503600.0
2012-01-18 13:00:00,25.11,25.13,25.08,25.12,435600.0,21.3024,21.3194,21.277,21.3109,435600.0
2012-01-18 13:30:00,25.12,25.15,25.1,25.12,573200.0,21.3109,21.3364,21.294,21.3109,573200.0
2012-01-18 14:00:00,25.13,25.19,25.13,25.19,516800.0,21.3194,21.3703,21.3194,21.3703,516800.0
2012-01-18 14:30:00,25.19,25.2,25.14,25.19,690400.0,21.3703,21.3788,21.3279,21.3703,690400.0
2012-01-18 15:00:00,25.19,25.28,25.18,25.25,1268800.0,21.3703,21.4467,21.3618,21.4212,1268800.0
2012-01-18 15:30:00,25.24,25.24,25.16,25.22,1950400.0,21.4127,21.4127,21.3449,21.3958,1950400.0
2012-01-19 09:30:00,25.18,25.32,25.13,25.24,772800.0,21.3618,21.4806,21.3194,21.4127,772800.0
2012-01-19 10:00:00,25.24,25.27,25.16,25.25,583200.0,21.4127,21.4382,21.3449,21.4212,583200.0
2012-01-19 10:30:00,25.25,25.33,25.23,25.32,471200.0,21.4212,21.4891,21.4043,21.4806,471200.0
2012-01-19 11:00:00,25.31,25.35,25.27,25.34,537200.0,21.4721,21.5061,21.4382,21.4976,537200.0
2012-01-19 11:30:00,25.34,25.38,25.34,25.36,606400.0,21.4976,21.5315,21.4976,21.5145,606400.0
2012-01-19 12:00:00,25.36,25.48,25.36,25.47,729600.0,21.5145,21.6163,21.5145,21.6079,729600.0
2012-01-19 12:30:00,25.47,25.48,25.35,25.37,607600.0,21.6079,21.6163,21.5061,21.523,607600.0
2012-01-19 13:00:00,25.37,25.45,25.37,25.44,394800.0,21.523,21.5909,21.523,21.5824,394800.0
2012-01-19 13:30:00,25.44,25.49,25.43,25.43,686400.0,21.5824,21.6248,21.5739,21.5739,686400.0
2012-01-19 14:00:00,25.44,25.46,25.38,25.4,562400.0,21.5824,21.5994,21.5315,21.5485,562400.0
2012-01-19 14:30:00,25.4,25.4,25.32,25.33,498800.0,21.5485,21.5485,21.4806,21.4891,498800.0
2012-01-19 15:00:00,25.33,25.41,25.32,25.39,696000.0,21.4891,21.557,21.4806,21.54,696000.0
2012-01-19 15:30:00,25.39,25.4,25.35,25.39,1314800.0,21.54,21.5485,21.5061,21.54,1314800.0
2012-01-20 09:30:00,25.39,25.45,25.25,25.4,1606000.0,21.54,21.5909,21.4212,21.5485,1606000.0
2012-01-20 10:00:00,25.4,25.48,25.32,25.47,571600.0,21.5485,21.6163,21.4806,21.6079,571600.0
2012-01-20 10:30:00,25.47,25.5,25.44,25.45,610800.0,21.6079,21.6333,21.5824,21.5909,610800.0
2012-01-20 11:00:00,25.45,25.47,25.4,25.42,456400.0,21.5909,21.6079,21.5485,21.5654,456400.0
2012-01-20 11:30:00,25.42,25.43,25.35,25.36,541600.0,21.5654,21.5739,21.5061,21.5145,541600.0
2012-01-20 12:00:00,25.36,25.4,25.33,25.38,302800.0,21.5145,21.5485,21.4891,21.5315,302800.0
2012-01-20 12:30:00,25.38,25.4,25.35,25.36,359200.0,21.5315,21.5485,21.5061,21.5145,359200.0
2012-01-20 13:00:00,25.36,25.42,25.35,25.42,530800.0,21.5145,21.5654,21.5061,21.5654,530800.0
2012-01-20 13:30:00,25.42,25.44,25.39,25.43,350800.0,21.5654,21.5824,21.54,21.5739,350800.0
2012-01-20 14:00:00,25.43,25.44,25.4,25.4,326000.0,21.5739,21.5824,21.5485,21.5485,326000.0
2012-01-20 14:30:00,25.4,25.45,25.39,25.45,388400.0,21.5485,21.5909,21.54,21.5909,388400.0
2012-01-20 15:00:00,25.44,25.46,25.41,25.42,534800.0,21.5824,21.5994,21.557,21.5654,534800.0
2012-01-20 15:30:00,25.42,25.44,25.37,25.44,1484400.0,21.5654,21.5824,21.523,21.5824,1484400.0
2012-01-23 09:30:00,25.48,25.63,25.29,25.61,1367600.0,21.6163,21.7436,21.4552,21.7266,1367600.0
2012-01-23 10:00:00,25.62,25.74,25.6,25.66,1048800.0,21.7351,21.8369,21.7181,21.769,1048800.0
2012-01-23 10:30:00,25.66,25.7,25.62,25.67,592800.0,21.769,21.803,21.7351,21.7775,592800.0
2012-01-23 11:00:00,25.68,25.68,25.61,25.61,635200.0,21.786,21.786,21.7266,21.7266,635200.0
2012-01-23 11:30:00,25.61,25.62,25.49,25.5,658400.0,21.7266,21.7351,21.6248,21.6333,658400.0
2012-01-23 12:00:00,25.5,25.5,25.4,25.43,290000.0,21.6333,21.6333,21.5485,21.5739,290000.0
2012-01-23 12:30:00,25.43,25.43,25.38,25.4,233200.0,21.5739,21.5739,21.5315,21.5485,233200.0
2012-01-23 13:00:00,25.4,25.42,25.38,25.41,289200.0,21.5485,21.5654,21.5315,21.557,289200.0
2012-01-23 13:30:00,25.41,25.45,25.39,25.44,352800.0,21.557,21.5909,21.54,21.5824,352800.0
2012-01-23 14:00:00,25.44,25.45,25.4,25.42,336400.0,21.5824,21.5909,21.5485,21.5654,336400.0
2012-01-23 14:30:00,25.42,25.43,25.36,25.41,346000.0,21.5654,21.5739,21.5145,21.557,346000.0
2012-01-23 15:00:00,25.41,25.42,25.38,25.4,390800.0,21.557,21.5654,21.5315,21.5485,390800.0
2012-01-23 15:30:00,25.4,25.43,25.38,25.39,1162800.0,21.5485,21.5739,21.5315,21.54,1162800.0
2012-01-24 09:30:00,25.3,25.49,25.25,25.29,671600.0,21.4636,21.6248,21.4212,21.4552,671600.0
2012-01-24 10:00:00,25.29,25.38,25.29,25.35,669600.0,21.4552,21.5315,21.4552,21.5061,669600.0
2012-01-24 10:30:00,25.35,25.41,25.34,25.38,414800.0,21.5061,21.557,21.4976,21.5315,414800.0
2012-01-24 11:00:00,25.38,25.54,25.38,25.52,447600.0,21.5315,21.6672,21.5315,21.6503,447600.0
2012-01-24 11:30:00,25.53,25.53,25.45,25.45,304400.0,21.6588,21.6588,21.5909,21.5909,304400.0
2012-01-24 12:00:00,25.45,25.48,25.42,25.45,218400.0,21.5909,21.6163,21.5654,21.5909,218400.0
2012-01-24 12:30:00,25.45,25.48,25.44,25.46,232800.0,21.5909,21.6163,21.5824,21.5994,232800.0
2012-01-24 13:00:00,25.46,25.46,25.37,25.38,286800.0,21.5994,21.5994,21.523,21.5315,286800.0
2012-01-24 13:30:00,25.38,25.4,25.36,25.39,216000.0,21.5315,21.5485,21.5145,21.54,216000.0
2012-01-24 14:00:00,25.39,25.43,25.39,25.43,446000.0,21.54,21.5739,21.54,21.5739,446000.0
2012-01-24 14:30:00,25.43,25.5,25.43,25.5,468400.0,21.5739,21.6333,21.5739,21.6333,468400.0
2012-01-24 15:00:00,25.5,25.6,25.5,25.57,467600.0,21.6333,21.7181,21.6333,21.6927,467600.0
2012-01-24 15:30:00,25.57,25.57,25.49,25.55,1114400.0,21.6927,21.6927,21.6248,21.6757,1114400.0
2012-01-25 09:30:00,25.48,25.55,25.47,25.5,608800.0,21.6163,21.6757,21.6079,21.6333,608800.0
2012-01-25 10:00:00,25.5,25.52,25.48,25.5,396800.0,21.6333,21.6503,21.6163,21.6333,396800.0
2012-01-25 10:30:00,25.5,25.53,25.49,25.5,520400.0,21.6333,21.6588,21.6248,21.6333,520400.0
2012-01-25 11:00:00,25.51,25.6,25.51,25.56,628400.0,21.6418,21.7181,21.6418,21.6842,628400.0
2012-01-25 11:30:00,25.56,25.59,25.53,25.55,564800.0,21.6842,21.7097,21.6588,21.6757,564800.0
2012-01-25 12:00:00,25.56,25.63,25.54,25.6,957200.0,21.6842,21.7436,21.6672,21.7181,957200.0
2012-01-25 12:30:00,25.59,25.63,25.55,25.58,1120800.0,21.7097,21.7436,21.6757,21.7012,1120800.0
2012-01-25 13:00:00,25.58,25.68,25.58,25.65,785200.0,21.7012,21.786,21.7012,21.7606,785200.0
2012-01-25 13:30:00,25.65,25.75,25.65,25.74,536000.0,21.7606,21.8454,21.7606,21.8369,536000.0
2012-01-25 14:00:00,25.75,25.79,25.65,25.67,876400.0,21.8454,21.8793,21.7606,21.7775,876400.0
2012-01-25 14:30:00,25.67,25.73,25.66,25.69,806800.0,21.7775,21.8284,21.769,21.7945,806800.0
2012-01-25 15:00:00,25.69,25.8,25.69,25.8,1252800.0,21.7945,21.8878,21.7945,21.8878,1252800.0
2012-01-25 15:30:00,25.79,25.82,25.75,25.8,1818400.0,21.8793,21.9048,21.8454,21.8878,1818400.0
2012-01-26 09:30:00,25.75,25.81,25.67,25.75,660400.0,21.8454,21.8963,21.7775,21.8454,660400.0
2012-01-26 10:00:00,25.75,25.78,25.63,25.65,553200.0,21.8454,21.8709,21.7436,21.7606,553200.0
2012-01-26 10:30:00,25.65,25.67,25.58,25.58,674400.0,21.7606,21.7775,21.7012,21.7012,674400.0
2012-01-26 11:00:00,25.58,25.6,25.54,25.58,584400.0,21.7012,21.7181,21.6672,21.7012,584400.0
2012-01-26 11:30:00,25.57,25.6,25.54,25.59,443200.0,21.6927,21.7181,21.6672,21.7097,443200.0
2012-01-26 12:00:00,25.59,25.6,25.55,25.58,283200.0,21.7097,21.7181,21.6757,21.7012,283200.0
2012-01-26 12:30:00,25.58,25.62,25.57,25.61,212000.0,21.7012,21.7351,21.6927,21.7266,212000.0
2012-01-26 13:00:00,25.61,25.63,25.61,25.61,194800.0,21.7266,21.7436,21.7266,21.7266,194800.0
2012-01-26 13:30:00,25.61,25.62,25.51,25.51,534000.0,21.7266,21.7351,21.6418,21.6418,534000.0
2012-01-26 14:00:00,25.51,25.51,25.47,25.5,548400.0,21.6418,21.6418,21.6079,21.6333,548400.0
2012-01-26 14:30:00,25.5,25.52,25.46,25.48,497200.0,21.6333,21.6503,21.5994,21.6163,497200.0
2012-01-26 15:00:00,25.48,25.51,25.45,25.45,702000.0,21.6163,21.6418,21.5909,21.5909,702000.0
2012-01-26 15:30:00,25.46,25.59,25.46,25.58,998000.0,21.5994,21.7097,21.5994,21.7012,998000.0
2012-01-27 09:30:00,25.54,25.59,25.48,25.53,748000.0,21.6672,21.7097,21.6163,21.6588,748000.0
2012-01-27 10:00:00,25.53,25.65,25.5,25.64,419600.0,21.6588,21.7606,21.6333,21.7521,419600.0
2012-01-27 10:30:00,25.64,25.66,25.48,25.5,363200.0,21.7521,21.769,21.6163,21.6333,363200.0
2012-01-27 11:00:00,25.5,25.56,25.48,25.49,278400.0,21.6333,21.6842,21.6163,21.6248,278400.0
2012-01-27 11:30:00,25.49,25.5,25.38,25.42,461200.0,21.6248,21.6333,21.5315,21.5654,461200.0
2012-01-27 12:00:00,25.42,25.45,25.4,25.45,247600.0,21.5654,21.5909,21.5485,21.5909,247600.0
2012-01-27 12:30:00,25.45,25.45,25.41,25.42,223600.0,21.5909,21.5909,21.557,21.5654,223600.0
2012-01-27 13:00:00,25.43,25.47,25.42,25.43,222800.0,21.5739,21.6079,21.5654,21.5739,222800.0
2012-01-27 13:30:00,25.43,25.46,25.43,25.46,282000.0,21.5739,21.5994,21.5739,21.5994,282000.0
2012-01-27 14:00:00,25.46,25.48,25.43,25.45,301200.0,21.5994,21.6163,21.5739,21.5909,301200.0
2012-01-27 14:30:00,25.45,25.5,25.45,25.5,482400.0,21.5909,21.6333,21.5909,21.6333,482400.0
2012-01-27 15:00:00,25.5,25.61,25.5,25.6,644400.0,21.6333,21.7266,21.6333,21.7181,644400.0
2012-01-27 15:30:00,25.59,25.61,25.43,25.53,1332000.0,21.7097,21.7266,21.5739,21.6588,1332000.0
2012-01-30 09:30:00,25.36,25.43,25.22,25.41,874800.0,21.5145,21.5739,21.3958,21.557,874800.0
2012-01-30 10:00:00,25.4,25.59,25.36,25.56,796800.0,21.5485,21.7097,21.5145,21.6842,796800.0
2012-01-30 10:30:00,25.56,25.77,25.56,25.75,859600.0,21.6842,21.8624,21.6842,21.8454,859600.0
2012-01-30 11:00:00,25.75,25.91,25.75,25.86,956400.0,21.8454,21.9811,21.8454,21.9387,956400.0
2012-01-30 11:30:00,25.86,25.87,25.79,25.82,772800.0,21.9387,21.9472,21.8793,21.9048,772800.0
2012-01-30 12:00:00,25.82,25.96,25.82,25.96,708400.0,21.9048,22.0236,21.9048,22.0236,708400.0
2012-01-30 12:30:00,25.96,25.96,25.9,25.95,542400.0,22.0236,22.0236,21.9727,22.0151,542400.0
2012-01-30 13:00:00,25.95,25.97,25.88,25.96,509200.0,22.0151,22.032,21.9557,22.0236,509200.0
2012-01-30 13:30:00,25.96,26.04,25.95,26.02,1135600.0,22.0236,22.0914,22.0151,22.0745,1135600.0
2012-01-30 14:00:00,26.02,26.02,25.96,25.97,731600.0,22.0745,22.0745,22.0236,22.032,731600.0
2012-01-30 14:30:00,25.97,25.97,25.86,25.9,690800.0,22.032,22.032,21.9387,21.9727,690800.0
2012-01-30 15:00:00,25.9,25.94,25.87,25.87,672400.0,21.9727,22.0066,21.9472,21.9472,672400.0
2012-01-30 15:30:00,25.87,25.87,25.76,25.85,1942400.0,21.9472,21.9472,21.8539,21.9302,1942400.0
2012-01-31 09:30:00,26.14,26.24,25.99,26.15,1717600.0,22.1763,22.2611,22.049,22.1847,1717600.0
2012-01-31 10:00:00,26.14,26.16,26.0,26.14,796800.0,22.1763,22.1932,22.0575,22.1763,796800.0
2012-01-31 10:30:00,26.13,26.16,25.99,26.04,812800.0,22.1678,22.1932,22.049,22.0914,812800.0
2012-01-31 11:00:00,26.04,26.16,26.03,26.09,677600.0,22.0914,22.1932,22.0829,22.1338,677600.0
2012-01-31 11:30:00,26.09,26.17,26.08,26.17,580000.0,22.1338,22.2017,22.1254,22.2017,580000.0
2012-01-31 12:00:00,26.17,26.18,26.12,26.13,496400.0,22.2017,22.2102,22.1593,22.1678,496400.0
2012-01-31 12:30:00,26.13,26.14,26.11,26.13,586400.0,22.1678,22.1763,22.1508,22.1678,586400.0
2012-01-31 13:00:00,26.13,26.23,26.13,26.22,814000.0,22.1678,22.2526,22.1678,22.2441,814000.0
2012-01-31 13:30:00,26.22,26.22,26.16,26.17,683200.0,22.2441,22.2441,22.1932,22.2017,683200.0
2012-01-31 14:00:00,26.17,26.21,26.16,26.2,610000.0,22.2017,22.2357,22.1932,22.2272,610000.0
2012-01-31 14:30:00,26.2,26.2,26.12,26.14,485200.0,22.2272,22.2272,22.1593,22.1763,485200.0
2012-01-31 15:00:00,26.15,26.15,26.06,26.07,962000.0,22.1847,22.1847,22.1084,22.1169,962000.0
2012-01-31 15:30:00,26.07,26.1,25.86,26.0,5559600.0,22.1169,22.1423,21.9387,22.0575,5559600.0
2012-02-01 09:30:00,26.1,26.16,26.01,26.15,1279200.0,22.1423,22.1932,22.066,22.1847,1279200.0
2012-02-01 10:00:00,26.14,26.18,26.04,26.05,883200.0,22.1763,22.2102,22.0914,22.0999,883200.0
2012-02-01 10:30:00,26.05,26.1,26.0,26.1,762000.0,22.0999,22.1423,22.0575,22.1423,762000.0
2012-02-01 11:00:00,26.1,26.1,26.03,26.06,719600.0,22.1423,22.1423,22.0829,22.1084,719600.0
2012-02-01 11:30:00,26.06,26.19,26.06,26.18,612400.0,22.1084,22.2187,22.1084,22.2102,612400.0
2012-02-01 12:00:00,26.18,26.21,26.16,26.16,656000.0,22.2102,22.2357,22.1932,22.1932,656000.0
2012-02-01 12:30:00,26.16,26.18,26.09,26.1,291600.0,22.1932,22.2102,22.1338,22.1423,291600.0
2012-02-01 13:00:00,26.1,26.17,26.1,26.13,246800.0,22.1423,22.2017,22.1423,22.1678,246800.0
2012-02-01 13:30:00,26.13,26.13,26.04,26.04,588800.0,22.1678,22.1678,22.0914,22.0914,588800.0
2012-02-01 14:00:00,26.04,26.09,26.03,26.09,328400.0,22.0914,22.1338,22.0829,22.1338,328400.0
2012-02-01 14:30:00,26.09,26.12,26.08,26.09,535600.0,22.1338,22.1593,22.1254,22.1338,535600.0
2012-02-01 15:00:00,26.09,26.1,25.97,25.97,822400.0,22.1338,22.1423,22.032,22.032,822400.0
2012-02-01 15:30:00,25.97,26.0,25.93,25.95,1532400.0,22.032,22.0575,21.9981,22.0151,1532400.0
2012-02-02 09:30:00,26.0,26.05,25.89,25.93,490800.0,22.0575,22.0999,21.9642,21.9981,490800.0
2012-02-02 10:00:00,25.93,25.99,25.86,25.9,772000.0,21.9981,22.049,21.9387,21.9727,772000.0
2012-02-02 10:30:00,25.9,25.91,25.85,25.85,486800.0,21.9727,21.9811,21.9302,21.9302,486800.0
2012-02-02 11:00:00,25.85,25.87,25.81,25.82,560800.0,21.9302,21.9472,21.8963,21.9048,560800.0
2012-02-02 11:30:00,25.82,25.83,25.73,25.79,614400.0,21.9048,21.9133,21.8284,21.8793,614400.0
2012-02-02 12:00:00,25.79,25.83,25.77,25.8,741200.0,21.8793,21.9133,21.8624,21.8878,741200.0
2012-02-02 12:30:00,25.8,25.8,25.71,25.76,434000.0,21.8878,21.8878,21.8115,21.8539,434000.0
2012-02-02 13:00:00,25.77,25.78,25.74,25.75,530000.0,21.8624,21.8709,21.8369,21.8454,530000.0
2012-02-02 13:30:00,25.75,25.77,25.74,25.74,356000.0,21.8454,21.8624,21.8369,21.8369,356000.0
2012-02-02 14:00:00,25.74,25.75,25.72,25.74,296400.0,21.8369,21.8454,21.82,21.8369,296400.0
2012-02-02 14:30:00,25.75,25.75,25.64,25.68,508400.0,21.8454,21.8454,21.7521,21.786,508400.0
2012-02-02 15:00:00,25.68,25.73,25.65,25.72,631200.0,21.786,21.8284,21.7606,21.82,631200.0
2012-02-02 15:30:00,25.72,25.77,25.68,25.7,1712400.0,21.82,21.8624,21.786,21.803,1712400.0
2012-02-03 09:30:00,25.88,25.93,25.78,25.83,1298000.0,21.9557,21.9981,21.8709,21.9133,1298000.0
2012-02-03 10:00:00,25.83,25.97,25.82,25.84,2001600.0,21.9133,22.032,21.9048,21.9218,2001600.0
2012-02-03 10:30:00,25.83,26.0,25.83,25.92,992800.0,21.9133,22.0575,21.9133,21.9896,992800.0
2012-02-03 11:00:00,25.92,25.94,25.78,25.89,1611200.0,21.9896,22.0066,21.8709,21.9642,1611200.0
2012-02-03 11:30:00,25.89,25.92,25.84,25.85,482400.0,21.9642,21.9896,21.9218,21.9302,482400.0
2012-02-03 12:00:00,25.84,25.86,25.79,25.8,683200.0,21.9218,21.9387,21.8793,21.8878,683200.0
2012-02-03 12:30:00,25.81,25.84,25.78,25.82,700800.0,21.8963,21.9218,21.8709,21.9048,700800.0
2012-02-03 13:00:00,25.82,25.91,25.82,25.9,575200.0,21.9048,21.9811,21.9048,21.9727,575200.0
2012-02-03 13:30:00,25.91,25.93,25.86,25.89,398800.0,21.9811,21.9981,21.9387,21.9642,398800.0
2012-02-03 14:00:00,25.89,25.91,25.87,25.9,828000.0,21.9642,21.9811,21.9472,21.9727,828000.0
2012-02-03 14:30:00,25.9,25.91,25.87,25.9,654800.0,21.9727,21.9811,21.9472,21.9727,654800.0
2012-02-03 15:00:00,25.89,25.92,25.89,25.89,668400.0,21.9642,21.9896,21.9642,21.9642,668400.0
2012-02-03 15:30:00,25.89,25.91,25.86,25.88,1490800.0,21.9642,21.9811,21.9387,21.9557,1490800.0
2012-02-06 09:30:00,25.76,25.86,25.67,25.79,855200.0,21.8539,21.9387,21.7775,21.8793,855200.0
2012-02-06 10:00:00,25.79,25.83,25.78,25.79,505600.0,21.8793,21.9133,21.8709,21.8793,505600.0
2012-02-06 10:30:00,25.79,25.86,25.78,25.85,515200.0,21.8793,21.9387,21.8709,21.9302,515200.0
2012-02-06 11:00:00,25.85,25.85,25.79,25.83,483600.0,21.9302,21.9302,21.8793,21.9133,483600.0
2012-02-06 11:30:00,25.83,25.89,25.82,25.88,410000.0,21.9133,21.9642,21.9048,21.9557,410000.0
2012-02-06 12:00:00,25.88,25.88,25.83,25.88,280800.0,21.9557,21.9557,21.9133,21.9557,280800.0
2012-02-06 12:30:00,25.88,25.94,25.87,25.92,255600.0,21.9557,22.0066,21.9472,21.9896,255600.0
2012-02-06 13:00:00,25.92,25.97,25.91,25.92,212800.0,21.9896,22.032,21.9811,21.9896,212800.0
2012-02-06 13:30:00,25.92,25.94,25.9,25.92,190800.0,21.9896,22.0066,21.9727,21.9896,190800.0
2012-02-06 14:00:00,25.92,25.96,25.9,25.9,273200.0,21.9896,22.0236,21.9727,21.9727,273200.0
2012-02-06 14:30:00,25.9,25.9,25.8,25.83,345200.0,21.9727,21.9727,21.8878,21.9133,345200.0
2012-02-06 15:00:00,25.83,25.88,25.83,25.86,450000.0,21.9133,21.9557,21.9133,21.9387,450000.0
2012-02-06 15:30:00,25.86,25.88,25.83,25.86,766400.0,21.9387,21.9557,21.9133,21.9387,766400.0
2012-02-07 09:30:00,25.81,25.87,25.74,25.83,549200.0,21.8963,21.9472,21.8369,21.9133,549200.0
2012-02-07 10:00:00,25.83,25.97,25.8,25.9,391600.0,21.9133,22.032,21.8878,21.9727,391600.0
2012-02-07 10:30:00,25.91,25.99,25.9,25.99,254400.0,21.9811,22.049,21.9727,22.049,254400.0
2012-02-07 11:00:00,25.99,26.04,25.95,26.04,300000.0,22.049,22.0914,22.0151,22.0914,300000.0
2012-02-07 11:30:00,26.03,26.05,25.99,26.01,232400.0,22.0829,22.0999,22.049,22.066,232400.0
2012-02-07 12:00:00,26.01,26.1,26.0,26.07,252800.0,22.066,22.1423,22.0575,22.1169,252800.0
2012-02-07 12:30:00,26.07,26.1,26.06,26.06,163200.0,22.1169,22.1423,22.1084,22.1084,163200.0
2012-02-07 13:00:00,26.06,26.15,26.06,26.13,432800.0,22.1084,22.1847,22.1084,22.1678,432800.0
2012-02-07 13:30:00,26.13,26.18,26.1,26.17,472800.0,22.1678,22.2102,22.1423,22.2017,472800.0
2012-02-07 14:00:00,26.17,26.17,26.07,26.07,294000.0,22.2017,22.2017,22.1169,22.1169,294000.0
2012-02-07 14:30:00,26.07,26.1,26.04,26.04,276800.0,22.1169,22.1423,22.0914,22.0914,276800.0
2012-02-07 15:00:00,26.05,26.14,26.05,26.13,392400.0,22.0999,22.1763,22.0999,22.1678,392400.0
2012-02-07 15:30:00,26.13,26.13,26.05,26.06,832400.0,22.1678,22.1678,22.0999,22.1084,832400.0
2012-02-08 09:30:00,26.13,26.67,26.13,26.65,2108800.0,22.1678,22.6259,22.1678,22.6089,2108800.0
2012-02-08 10:00:00,26.65,26.66,26.42,26.45,766000.0,22.6089,22.6174,22.4138,22.4393,766000.0
2012-02-08 10:30:00,26.44,26.45,26.23,26.26,790000.0,22.4308,22.4393,22.2526,22.2781,790000.0
2012-02-08 11:00:00,26.26,26.32,26.21,26.27,624800.0,22.2781,22.329,22.2357,22.2866,624800.0
2012-02-08 11:30:00,26.26,26.32,26.23,26.3,642800.0,22.2781,22.329,22.2526,22.312,642800.0
2012-02-08 12:00:00,26.29,26.38,26.27,26.36,502400.0,22.3035,22.3799,22.2866,22.3629,502400.0
2012-02-08 12:30:00,26.37,26.4,26.35,26.35,488400.0,22.3714,22.3968,22.3544,22.3544,488400.0
2012-02-08 13:00:00,26.35,26.37,26.29,26.34,682400.0,22.3544,22.3714,22.3035,22.3459,682400.0
2012-02-08 13:30:00,26.34,26.36,26.31,26.31,383600.0,22.3459,22.3629,22.3205,22.3205,383600.0
2012-02-08 14:00:00,26.31,26.38,26.3,26.36,272800.0,22.3205,22.3799,22.312,22.3629,272800.0
2012-02-08 14:30:00,26.36,26.43,26.36,26.42,700400.0,22.3629,22.4223,22.3629,22.4138,700400.0
2012-02-08 15:00:00,26.41,26.46,26.4,26.44,787600.0,22.4053,22.4477,22.3968,22.4308,787600.0
2012-02-08 15:30:00,26.43,26.5,26.4,26.48,1710800.0,22.4223,22.4817,22.3968,22.4647,1710800.0
2012-02-09 09:30:00,26.47,26.55,26.33,26.5,592000.0,22.4562,22.5241,22.3375,22.4817,592000.0
2012-02-09 10:00:00,26.5,26.54,26.31,26.36,624400.0,22.4817,22.5156,22.3205,22.3629,624400.0
2012-02-09 10:30:00,26.36,26.39,26.32,26.37,394000.0,22.3629,22.3884,22.329,22.3714,394000.0
2012-02-09 11:00:00,26.38,26.4,26.35,26.35,366000.0,22.3799,22.3968,22.3544,22.3544,366000.0
2012-02-09 11:30:00,26.36,26.43,26.35,26.4,360400.0,22.3629,22.4223,22.3544,22.3968,360400.0
2012-02-09 12:00:00,26.4,26.46,26.4,26.43,224800.0,22.3968,22.4477,22.3968,22.4223,224800.0
2012-02-09 12:30:00,26.43,26.46,26.42,26.45,224800.0,22.4223,22.4477,22.4138,22.4393,224800.0
2012-02-09 13:00:00,26.45,26.49,26.42,26.48,261600.0,22.4393,22.4732,22.4138,22.4647,261600.0
2012-02-09 13:30:00,26.48,26.52,26.47,26.52,238800.0,22.4647,22.4986,22.4562,22.4986,238800.0
2012-02-09 14:00:00,26.52,26.55,26.48,26.48,430800.0,22.4986,22.5241,22.4647,22.4647,430800.0
2012-02-09 14:30:00,26.48,26.49,26.44,26.47,444000.0,22.4647,22.4732,22.4308,22.4562,444000.0
2012-02-09 15:00:00,26.48,26.48,26.41,26.46,357600.0,22.4647,22.4647,22.4053,22.4477,357600.0
2012-02-09 15:30:00,26.46,26.48,26.43,26.44,953600.0,22.4477,22.4647,22.4223,22.4308,953600.0
2012-02-10 09:30:00,26.27,26.36,26.19,26.27,610000.0,22.2866,22.3629,22.2187,22.2866,610000.0
2012-02-10 10:00:00,26.26,26.34,26.25,26.33,471200.0,22.2781,22.3459,22.2696,22.3375,471200.0
2012-02-10 10:30:00,26.34,26.39,26.3,26.3,704800.0,22.3459,22.3884,22.312,22.312,704800.0
2012-02-10 11:00:00,26.3,26.34,26.28,26.28,166400.0,22.312,22.3459,22.295,22.295,166400.0
2012-02-10 11:30:00,26.28,26.33,26.27,26.3,112800.0,22.295,22.3375,22.2866,22.312,112800.0
2012-02-10 12:00:00,26.3,26.34,26.3,26.32,418000.0,22.312,22.3459,22.312,22.329,418000.0
2012-02-10 12:30:00,26.31,26.39,26.3,26.39,256000.0,22.3205,22.3884,22.312,22.3884,256000.0
2012-02-10 13:00:00,26.39,26.4,26.34,26.34,570800.0,22.3884,22.3968,22.3459,22.3459,570800.0
2012-02-10 13:30:00,26.34,26.34,26.27,26.27,219200.0,22.3459,22.3459,22.2866,22.2866,219200.0
2012-02-10 14:00:00,26.27,26.34,26.27,26.3,289200.0,22.2866,22.3459,22.2866,22.312,289200.0
2012-02-10 14:30:00,26.31,26.32,26.25,26.25,200000.0,22.3205,22.329,22.2696,22.2696,200000.0
2012-02-10 15:00:00,26.25,26.29,26.2,26.29,484000.0,22.2696,22.3035,22.2272,22.3035,484000.0
2012-02-10 15:30:00,26.29,26.35,26.27,26.35,1002400.0,22.3035,22.3544,22.2866,22.3544,1002400.0
2012-02-13 09:30:00,26.48,26.49,26.18,26.3,1056000.0,22.4647,22.4732,22.2102,22.312,1056000.0
2012-02-13 10:00:00,26.3,26.32,26.22,26.23,709600.0,22.312,22.329,22.2441,22.2526,709600.0
2012-02-13 10:30:00,26.23,26.25,26.16,26.24,530000.0,22.2526,22.2696,22.1932,22.2611,530000.0
2012-02-13 11:00:00,26.24,26.29,26.22,26.27,276400.0,22.2611,22.3035,22.2441,22.2866,276400.0
2012-02-13 11:30:00,26.27,26.29,26.25,26.25,166400.0,22.2866,22.3035,22.2696,22.2696,166400.0
2012-02-13 12:00:00,26.25,26.28,26.24,26.24,264800.0,22.2696,22.295,22.2611,22.2611,264800.0
2012-02-13 12:30:00,26.24,26.26,26.21,26.26,264000.0,22.2611,22.2781,22.2357,22.2781,264000.0
2012-02-13 13:00:00,26.27,26.33,26.27,26.32,142000.0,22.2866,22.3375,22.2866,22.329,142000.0
2012-02-13 13:30:00,26.32,26.33,26.3,26.3,135600.0,22.329,22.3375,22.312,22.312,135600.0
2012-02-13 14:00:00,26.3,26.35,26.29,26.35,176000.0,22.312,22.3544,22.3035,22.3544,176000.0
2012-02-13 14:30:00,26.35,26.36,26.31,26.35,350800.0,22.3544,22.3629,22.3205,22.3544,350800.0
2012-02-13 15:00:00,26.35,26.35,26.31,26.34,390000.0,22.3544,22.3544,22.3205,22.3459,390000.0
2012-02-13 15:30:00,26.34,26.35,26.29,26.31,773200.0,22.3459,22.3544,22.3035,22.3205,773200.0
2012-02-14 09:30:00,26.2,26.22,26.07,26.18,676000.0,22.2272,22.2441,22.1169,22.2102,676000.0
2012-02-14 10:00:00,26.17,26.25,26.1,26.22,1210800.0,22.2017,22.2696,22.1423,22.2441,1210800.0
2012-02-14 10:30:00,26.22,26.38,26.2,26.28,1230000.0,22.2441,22.3799,22.2272,22.295,1230000.0
2012-02-14 11:00:00,26.28,26.39,26.25,26.39,610400.0,22.295,22.3884,22.2696,22.3884,610400.0
2012-02-14 11:30:00,26.39,26.49,26.39,26.44,396400.0,22.3884,22.4732,22.3884,22.4308,396400.0
2012-02-14 12:00:00,26.45,26.49,26.38,26.39,266000.0,22.4393,22.4732,22.3799,22.3884,266000.0
2012-02-14 12:30:00,26.39,26.43,26.36,26.41,242400.0,22.3884,22.4223,22.3629,22.4053,242400.0
2012-02-14 13:00:00,26.41,26.42,26.36,26.4,370000.0,22.4053,22.4138,22.3629,22.3968,370000.0
2012-02-14 13:30:00,26.4,26.46,26.4,26.45,572000.0,22.3968,22.4477,22.3968,22.4393,572000.0
2012-02-14 14:00:00,26.45,26.46,26.42,26.43,368400.0,22.4393,22.4477,22.4138,22.4223,368400.0
2012-02-14 14:30:00,26.44,26.5,26.42,26.47,582800.0,22.4308,22.4817,22.4138,22.4562,582800.0
2012-02-14 15:00:00,26.47,26.51,26.42,26.48,701200.0,22.4562,22.4902,22.4138,22.4647,701200.0
2012-02-14 15:30:00,26.48,26.66,26.47,26.66,1815200.0,22.4647,22.6174,22.4562,22.6174,1815200.0
2012-02-15 09:30:00,26.74,26.75,26.58,26.75,759200.0,22.6853,22.6938,22.5495,22.6938,759200.0
2012-02-15 10:00:00,26.74,26.84,26.73,26.77,1109200.0,22.6853,22.7701,22.6768,22.7107,1109200.0
2012-02-15 10:30:00,26.77,26.81,26.73,26.73,376800.0,22.7107,22.7447,22.6768,22.6768,376800.0
2012-02-15 11:00:00,26.73,26.8,26.72,26.8,352000.0,22.6768,22.7362,22.6683,22.7362,352000.0
2012-02-15 11:30:00,26.8,26.91,26.79,26.9,600000.0,22.7362,22.8295,22.7277,22.821,600000.0
2012-02-15 12:00:00,26.9,26.9,26.84,26.85,464400.0,22.821,22.821,22.7701,22.7786,464400.0
2012-02-15 12:30:00,26.85,26.87,26.78,26.79,790000.0,22.7786,22.7956,22.7192,22.7277,790000.0
2012-02-15 13:00:00,26.79,26.84,26.77,26.84,708000.0,22.7277,22.7701,22.7107,22.7701,708000.0
2012-02-15 13:30:00,26.84,26.86,26.8,26.85,798800.0,22.7701,22.7871,22.7362,22.7786,798800.0
2012-02-15 14:00:00,26.85,26.86,26.75,26.84,931600.0,22.7786,22.7871,22.6938,22.7701,931600.0
2012-02-15 14:30:00,26.84,26.84,26.65,26.66,723600.0,22.7701,22.7701,22.6089,22.6174,723600.0
2012-02-15 15:00:00,26.65,26.69,26.61,26.64,636400.0,22.6089,22.6429,22.575,22.6004,636400.0
2012-02-15 15:30:00,26.64,26.69,26.6,26.64,1126400.0,22.6004,22.6429,22.5665,22.6004,1126400.0
2012-02-16 09:30:00,26.62,26.86,26.56,26.74,770800.0,22.5835,22.7871,22.5326,22.6853,770800.0
2012-02-16 10:00:00,26.74,26.79,26.59,26.64,557600.0,22.6853,22.7277,22.558,22.6004,557600.0
2012-02-16 10:30:00,26.64,26.68,26.53,26.55,324000.0,22.6004,22.6344,22.5071,22.5241,324000.0
2012-02-16 11:00:00,26.55,26.56,26.46,26.55,382800.0,22.5241,22.5326,22.4477,22.5241,382800.0
2012-02-16 11:30:00,26.54,26.57,26.43,26.43,466400.0,22.5156,22.5411,22.4223,22.4223,466400.0
2012-02-16 12:00:00,26.43,26.5,26.43,26.48,347600.0,22.4223,22.4817,22.4223,22.4647,347600.0
2012-02-16 12:30:00,26.48,26.5,26.46,26.47,240000.0,22.4647,22.4817,22.4477,22.4562,240000.0
2012-02-16 13:00:00,26.47,26.5,26.44,26.45,376800.0,22.4562,22.4817,22.4308,22.4393,376800.0
2012-02-16 13:30:00,26.45,26.51,26.41,26.42,359200.0,22.4393,22.4902,22.4053,22.4138,359200.0
2012-02-16 14:00:00,26.43,26.44,26.4,26.41,407200.0,22.4223,22.4308,22.3968,22.4053,407200.0
2012-02-16 14:30:00,26.4,26.5,26.39,26.5,405200.0,22.3968,22.4817,22.3884,22.4817,405200.0
2012-02-16 15:00:00,26.5,26.55,26.49,26.5,367200.0,22.4817,22.5241,22.4732,22.4817,367200.0
2012-02-16 15:30:00,26.51,26.56,26.49,26.54,1168800.0,22.4902,22.5326,22.4732,22.5156,1168800.0
2012-02-17 09:30:00,26.68,26.85,26.65,26.77,2076000.0,22.6344,22.7786,22.6089,22.7107,2076000.0
2012-02-17 10:00:00,26.79,26.85,26.74,26.83,437600.0,22.7277,22.7786,22.6853,22.7616,437600.0
2012-02-17 10:30:00,26.81,26.87,26.76,26.83,429200.0,22.7447,22.7956,22.7023,22.7616,429200.0
2012-02-17 11:00:00,26.83,26.83,26.72,26.74,310400.0,22.7616,22.7616,22.6683,22.6853,310400.0
2012-02-17 11:30:00,26.74,26.75,26.67,26.67,195200.0,22.6853,22.6938,22.6259,22.6259,195200.0
2012-02-17 12:00:00,26.68,26.74,26.57,26.67,398000.0,22.6344,22.6853,22.5411,22.6259,398000.0
2012-02-17 12:30:00,26.68,26.68,26.61,26.61,133200.0,22.6344,22.6344,22.575,22.575,133200.0
2012-02-17 13:00:00,26.61,26.77,26.61,26.74,304000.0,22.575,22.7107,22.575,22.6853,304000.0
2012-02-17 13:30:00,26.74,26.76,26.71,26.72,449200.0,22.6853,22.7023,22.6598,22.6683,449200.0
2012-02-17 14:00:00,26.71,26.81,26.71,26.81,381200.0,22.6598,22.7447,22.6598,22.7447,381200.0
2012-02-17 14:30:00,26.8,26.81,26.7,26.72,254400.0,22.7362,22.7447,22.6513,22.6683,254400.0
2012-02-17 15:00:00,26.71,26.73,26.66,26.68,371600.0,22.6598,22.6768,22.6174,22.6344,371600.0
2012-02-17 15:30:00,26.68,26.7,26.65,26.67,740000.0,22.6344,22.6513,22.6089,22.6259,740000.0
2012-02-21 09:30:00,26.65,26.8,26.59,26.62,837600.0,22.6089,22.7362,22.558,22.5835,837600.0
2012-02-21 10:00:00,26.61,26.63,26.48,26.48,278400.0,22.575,22.592,22.4647,22.4647,278400.0
2012-02-21 10:30:00,26.48,26.5,26.45,26.5,478800.0,22.4647,22.4817,22.4393,22.4817,478800.0
2012-02-21 11:00:00,26.5,26.55,26.45,26.47,408000.0,22.4817,22.5241,22.4393,22.4562,408000.0
2012-02-21 11:30:00,26.47,26.48,26.44,26.44,267600.0,22.4562,22.4647,22.4308,22.4308,267600.0
2012-02-21 12:00:00,26.44,26.46,26.38,26.43,382800.0,22.4308,22.4477,22.3799,22.4223,382800.0
2012-02-21 12:30:00,26.43,26.46,26.4,26.4,135200.0,22.4223,22.4477,22.3968,22.3968,135200.0
2012-02-21 13:00:00,26.39,26.39,26.33,26.37,210000.0,22.3884,22.3884,22.3375,22.3714,210000.0
2012-02-21 13:30:00,26.37,26.4,26.33,26.34,350000.0,22.3714,22.3968,22.3375,22.3459,350000.0
2012-02-21 14:00:00,26.34,26.36,26.24,26.24,426000.0,22.3459,22.3629,22.2611,22.2611,426000.0
2012-02-21 14:30:00,26.24,26.26,26.2,26.26,661200.0,22.2611,22.2781,22.2272,22.2781,661200.0
2012-02-21 15:00:00,26.26,26.29,26.18,26.21,556000.0,22.2781,22.3035,22.2102,22.2357,556000.0
2012-02-21 15:30:00,26.21,26.27,26.18,26.24,1479200.0,22.2357,22.2866,22.2102,22.2611,1479200.0
2012-02-22 09:30:00,26.27,26.4,26.25,26.34,698400.0,22.2866,22.3968,22.2696,22.3459,698400.0
2012-02-22 10:00:00,26.33,26.51,26.26,26.49,580000.0,22.3375,22.4902,22.2781,22.4732,580000.0
2012-02-22 10:30:00,26.5,26.56,26.45,26.5,615200.0,22.4817,22.5326,22.4393,22.4817,615200.0
2012-02-22 11:00:00,26.5,26.53,26.47,26.5,435200.0,22.4817,22.5071,22.4562,22.4817,435200.0
2012-02-22 11:30:00,26.49,26.53,26.43,26.47,424400.0,22.4732,22.5071,22.4223,22.4562,424400.0
2012-02-22 12:00:00,26.46,26.47,26.41,26.42,242400.0,22.4477,22.4562,22.4053,22.4138,242400.0
2012-02-22 12:30:00,26.42,26.43,26.41,26.42,112400.0,22.4138,22.4223,22.4053,22.4138,112400.0
2012-02-22 13:00:00,26.43,26.46,26.41,26.43,359200.0,22.4223,22.4477,22.4053,22.4223,359200.0
2012-02-22 13:30:00,26.43,26.44,26.41,26.43,162800.0,22.4223,22.4308,22.4053,22.4223,162800.0
2012-02-22 14:00:00,26.43,26.5,26.43,26.49,266800.0,22.4223,22.4817,22.4223,22.4732,266800.0
2012-02-22 14:30:00,26.49,26.5,26.45,26.45,292000.0,22.4732,22.4817,22.4393,22.4393,292000.0
2012-02-22 15:00:00,26.45,26.51,26.43,26.5,494000.0,22.4393,22.4902,22.4223,22.4817,494000.0
2012-02-22 15:30:00,26.49,26.49,26.38,26.43,1035600.0,22.4732,22.4732,22.3799,22.4223,1035600.0
2012-02-23 09:30:00,26.48,26.59,26.39,26.56,395600.0,22.4647,22.558,22.3884,22.5326,395600.0
2012-02-23 10:00:00,26.55,26.56,26.47,26.48,317200.0,22.5241,22.5326,22.4562,22.4647,317200.0
2012-02-23 10:30:00,26.48,26.58,26.43,26.56,302400.0,22.4647,22.5495,22.4223,22.5326,302400.0
2012-02-23 11:00:00,26.57,26.61,26.5,26.57,506400.0,22.5411,22.575,22.4817,22.5411,506400.0
2012-02-23 11:30:00,26.57,26.68,26.57,26.66,280400.0,22.5411,22.6344,22.5411,22.6174,280400.0
2012-02-23 12:00:00,26.65,26.65,26.6,26.62,173600.0,22.6089,22.6089,22.5665,22.5835,173600.0
2012-02-23 12:30:00,26.62,26.64,26.59,26.64,120800.0,22.5835,22.6004,22.558,22.6004,120800.0
2012-02-23 13:00:00,26.64,26.65,26.58,26.58,108800.0,22.6004,22.6089,22.5495,22.5495,108800.0
2012-02-23 13:30:00,26.58,26.6,26.52,26.52,189200.0,22.5495,22.5665,22.4986,22.4986,189200.0
2012-02-23 14:00:00,26.53,26.55,26.5,26.54,464400.0,22.5071,22.5241,22.4817,22.5156,464400.0
2012-02-23 14:30:00,26.54,26.56,26.5,26.55,237600.0,22.5156,22.5326,22.4817,22.5241,237600.0
2012-02-23 15:00:00,26.55,26.65,26.54,26.62,500000.0,22.5241,22.6089,22.5156,22.5835,500000.0
2012-02-23 15:30:00,26.62,26.63,26.51,26.54,1756400.0,22.5835,22.592,22.4902,22.5156,1756400.0
2012-02-24 09:30:00,26.53,26.63,26.41,26.58,469200.0,22.5071,22.592,22.4053,22.5495,469200.0
2012-02-24 10:00:00,26.58,26.65,26.56,26.62,340400.0,22.5495,22.6089,22.5326,22.5835,340400.0
2012-02-24 10:30:00,26.62,26.63,26.57,26.58,247200.0,22.5835,22.592,22.5411,22.5495,247200.0
2012-02-24 11:00:00,26.58,26.61,26.56,26.56,161200.0,22.5495,22.575,22.5326,22.5326,161200.0
2012-02-24 11:30:00,26.56,26.62,26.55,26.62,225600.0,22.5326,22.5835,22.5241,22.5835,225600.0
2012-02-24 12:00:00,26.61,26.65,26.61,26.63,292800.0,22.575,22.6089,22.575,22.592,292800.0
2012-02-24 12:30:00,26.64,26.64,26.61,26.62,176400.0,22.6004,22.6004,22.575,22.5835,176400.0
2012-02-24 13:00:00,26.63,26.64,26.58,26.58,215200.0,22.592,22.6004,22.5495,22.5495,215200.0
2012-02-24 13:30:00,26.58,26.63,26.57,26.63,228400.0,22.5495,22.592,22.5411,22.592,228400.0
2012-02-24 14:00:00,26.63,26.63,26.57,26.58,232000.0,22.592,22.592,22.5411,22.5495,232000.0
2012-02-24 14:30:00,26.58,26.58,26.52,26.54,271600.0,22.5495,22.5495,22.4986,22.5156,271600.0
2012-02-24 15:00:00,26.55,26.6,26.55,26.6,379200.0,22.5241,22.5665,22.5241,22.5665,379200.0
2012-02-24 15:30:00,26.6,26.6,26.54,26.57,1051600.0,22.5665,22.5665,22.5156,22.5411,1051600.0
2012-02-27 09:30:00,26.47,26.55,26.39,26.5,561200.0,22.4562,22.5241,22.3884,22.4817,561200.0
2012-02-27 10:00:00,26.5,26.55,26.42,26.49,531600.0,22.4817,22.5241,22.4138,22.4732,531600.0
2012-02-27 10:30:00,26.5,26.63,26.48,26.58,395600.0,22.4817,22.592,22.4647,22.5495,395600.0
2012-02-27 11:00:00,26.58,26.77,26.58,26.76,322400.0,22.5495,22.7107,22.5495,22.7023,322400.0
2012-02-27 11:30:00,26.77,26.77,26.71,26.76,349200.0,22.7107,22.7107,22.6598,22.7023,349200.0
2012-02-27 12:00:00,26.76,26.78,26.72,26.75,237200.0,22.7023,22.7192,22.6683,22.6938,237200.0
2012-02-27 12:30:00,26.75,26.81,26.71,26.79,301600.0,22.6938,22.7447,22.6598,22.7277,301600.0
2012-02-27 13:00:00,26.78,26.78,26.7,26.71,154400.0,22.7192,22.7192,22.6513,22.6598,154400.0
2012-02-27 13:30:00,26.71,26.74,26.7,26.73,182400.0,22.6598,22.6853,22.6513,22.6768,182400.0
2012-02-27 14:00:00,26.72,26.75,26.69,26.71,303600.0,22.6683,22.6938,22.6429,22.6598,303600.0
2012-02-27 14:30:00,26.71,26.81,26.7,26.81,301600.0,22.6598,22.7447,22.6513,22.7447,301600.0
2012-02-27 15:00:00,26.81,26.87,26.8,26.86,819600.0,22.7447,22.7956,22.7362,22.7871,819600.0
2012-02-27 15:30:00,26.86,26.93,26.79,26.8,1201600.0,22.7871,22.8465,22.7277,22.7362,1201600.0
2012-02-28 09:30:00,26.85,26.88,26.66,26.79,410000.0,22.7786,22.8041,22.6174,22.7277,410000.0
2012-02-28 10:00:00,26.78,26.88,26.78,26.83,468800.0,22.7192,22.8041,22.7192,22.7616,468800.0
2012-02-28 10:30:00,26.84,26.91,26.76,26.79,345200.0,22.7701,22.8295,22.7023,22.7277,345200.0
2012-02-28 11:00:00,26.79,26.8,26.7,26.71,220800.0,22.7277,22.7362,22.6513,22.6598,220800.0
2012-02-28 11:30:00,26.71,26.73,26.69,26.7,175200.0,22.6598,22.6768,22.6429,22.6513,175200.0
2012-02-28 12:00:00,26.7,26.71,26.64,26.64,222800.0,22.6513,22.6598,22.6004,22.6004,222800.0
2012-02-28 12:30:00,26.64,26.76,26.64,26.76,230000.0,22.6004,22.7023,22.6004,22.7023,230000.0
2012-02-28 13:00:00,26.75,26.76,26.72,26.74,157600.0,22.6938,22.7023,22.6683,22.6853,157600.0
2012-02-28 13:30:00,26.73,26.76,26.73,26.75,262000.0,22.6768,22.7023,22.6768,22.6938,262000.0
2012-02-28 14:00:00,26.74,26.76,26.63,26.64,379600.0,22.6853,22.7023,22.592,22.6004,379600.0
2012-02-28 14:30:00,26.64,26.72,26.64,26.72,287600.0,22.6004,22.6683,22.6004,22.6683,287600.0
2012-02-28 15:00:00,26.72,26.85,26.71,26.84,330800.0,22.6683,22.7786,22.6598,22.7701,330800.0
2012-02-28 15:30:00,26.84,26.89,26.84,26.86,817200.0,22.7701,22.8125,22.7701,22.7871,817200.0
2012-02-29 09:30:00,26.88,26.9,26.78,26.86,437600.0,22.8041,22.821,22.7192,22.7871,437600.0
2012-02-29 10:00:00,26.86,26.93,26.75,26.89,438400.0,22.7871,22.8465,22.6938,22.8125,438400.0
2012-02-29 10:30:00,26.89,26.97,26.83,26.85,344400.0,22.8125,22.8804,22.7616,22.7786,344400.0
2012-02-29 11:00:00,26.85,26.86,26.75,26.75,302400.0,22.7786,22.7871,22.6938,22.6938,302400.0
2012-02-29 11:30:00,26.74,26.83,26.73,26.8,257200.0,22.6853,22.7616,22.6768,22.7362,257200.0
2012-02-29 12:00:00,26.8,26.86,26.8,26.86,142400.0,22.7362,22.7871,22.7362,22.7871,142400.0
2012-02-29 12:30:00,26.85,26.89,26.85,26.87,176800.0,22.7786,22.8125,22.7786,22.7956,176800.0
2012-02-29 13:00:00,26.86,26.9,26.86,26.87,138000.0,22.7871,22.821,22.7871,22.7956,138000.0
2012-02-29 13:30:00,26.86,26.92,26.84,26.9,229200.0,22.7871,22.838,22.7701,22.821,229200.0
2012-02-29 14:00:00,26.9,27.07,26.89,27.03,764400.0,22.821,22.9652,22.8125,22.9313,764400.0
2012-02-29 14:30:00,27.03,27.06,26.96,27.04,474400.0,22.9313,22.9568,22.8719,22.9398,474400.0
2012-02-29 15:00:00,27.03,27.07,27.0,27.04,641200.0,22.9313,22.9652,22.9059,22.9398,641200.0
2012-02-29 15:30:00,27.04,27.04,26.96,26.99,1549200.0,22.9398,22.9398,22.8719,22.8974,1549200.0
2012-03-01 09:30:00,27.22,27.22,27.02,27.14,658400.0,23.1691,23.1691,22.9989,23.101,658400.0
2012-03-01 10:00:00,27.13,27.24,27.04,27.22,685200.0,23.0925,23.1861,23.0159,23.1691,685200.0
2012-03-01 10:30:00,27.23,27.23,27.08,27.16,538000.0,23.1776,23.1776,23.0499,23.118,538000.0
2012-03-01 11:00:00,27.16,27.25,27.15,27.24,489600.0,23.118,23.1946,23.1095,23.1861,489600.0
2012-03-01 11:30:00,27.24,27.25,27.2,27.22,368400.0,23.1861,23.1946,23.1521,23.1691,368400.0
2012-03-01 12:00:00,27.22,27.22,27.16,27.18,275200.0,23.1691,23.1691,23.118,23.135,275200.0
2012-03-01 12:30:00,27.19,27.19,27.13,27.14,190400.0,23.1436,23.1436,23.0925,23.101,190400.0
2012-03-01 13:00:00,27.14,27.21,27.11,27.2,201600.0,23.101,23.1606,23.0755,23.1521,201600.0
2012-03-01 13:30:00,27.2,27.22,27.14,27.18,262000.0,23.1521,23.1691,23.101,23.135,262000.0
2012-03-01 14:00:00,27.18,27.2,27.1,27.1,478400.0,23.135,23.1521,23.0669,23.0669,478400.0
2012-03-01 14:30:00,27.1,27.13,27.05,27.09,407200.0,23.0669,23.0925,23.0244,23.0584,407200.0
2012-03-01 15:00:00,27.09,27.09,27.0,27.07,583600.0,23.0584,23.0584,22.9818,23.0414,583600.0
2012-03-01 15:30:00,27.07,27.15,27.05,27.13,1170400.0,23.0414,23.1095,23.0244,23.0925,1170400.0
2012-03-02 09:30:00,27.2,27.27,27.11,27.15,890000.0,23.1521,23.2116,23.0755,23.1095,890000.0
2012-03-02 10:00:00,27.15,27.2,27.08,27.09,471200.0,23.1095,23.1521,23.0499,23.0584,471200.0
2012-03-02 10:30:00,27.09,27.11,27.05,27.05,310000.0,23.0584,23.0755,23.0244,23.0244,310000.0
2012-03-02 11:00:00,27.06,27.11,27.03,27.06,337200.0,23.0329,23.0755,23.0074,23.0329,337200.0
2012-03-02 11:30:00,27.06,27.08,26.99,27.02,357200.0,23.0329,23.0499,22.9733,22.9989,357200.0
2012-03-02 12:00:00,27.02,27.07,26.99,27.02,273200.0,22.9989,23.0414,22.9733,22.9989,273200.0
2012-03-02 12:30:00,27.02,27.17,27.02,27.16,701600.0,22.9989,23.1265,22.9989,23.118,701600.0
2012-03-02 13:00:00,27.16,27.19,27.1,27.11,373200.0,23.118,23.1436,23.0669,23.0755,373200.0
2012-03-02 13:30:00,27.11,27.15,27.09,27.15,353600.0,23.0755,23.1095,23.0584,23.1095,353600.0
2012-03-02 14:00:00,27.15,27.21,27.15,27.18,349200.0,23.1095,23.1606,23.1095,23.135,349200.0
2012-03-02 14:30:00,27.19,27.21,27.17,27.19,279600.0,23.1436,23.1606,23.1265,23.1436,279600.0
2012-03-02 15:00:00,27.18,27.23,27.18,27.23,297600.0,23.135,23.1776,23.135,23.1776,297600.0
2012-03-02 15:30:00,27.23,27.25,27.15,27.18,1003600.0,23.1776,23.1946,23.1095,23.135,1003600.0
2012-03-05 09:30:00,27.18,27.42,27.17,27.4,956400.0,23.135,23.3393,23.1265,23.3223,956400.0
2012-03-05 10:00:00,27.41,27.42,27.08,27.14,672400.0,23.3308,23.3393,23.0499,23.101,672400.0
2012-03-05 10:30:00,27.15,27.22,27.08,27.21,446800.0,23.1095,23.1691,23.0499,23.1606,446800.0
2012-03-05 11:00:00,27.21,27.23,27.14,27.16,309200.0,23.1606,23.1776,23.101,23.118,309200.0
2012-03-05 11:30:00,27.16,27.19,27.13,27.17,286000.0,23.118,23.1436,23.0925,23.1265,286000.0
2012-03-05 12:00:00,27.18,27.21,27.15,27.2,278000.0,23.135,23.1606,23.1095,23.1521,278000.0
2012-03-05 12:30:00,27.2,27.2,27.15,27.17,268000.0,23.1521,23.1521,23.1095,23.1265,268000.0
2012-03-05 13:00:00,27.17,27.25,27.17,27.25,248400.0,23.1265,23.1946,23.1265,23.1946,248400.0
2012-03-05 13:30:00,27.25,27.26,27.21,27.25,356400.0,23.1946,23.2031,23.1606,23.1946,356400.0
2012-03-05 14:00:00,27.25,27.28,27.23,27.27,328400.0,23.1946,23.2202,23.1776,23.2116,328400.0
2012-03-05 14:30:00,27.27,27.3,27.25,27.27,312000.0,23.2116,23.2372,23.1946,23.2116,312000.0
2012-03-05 15:00:00,27.28,27.38,27.26,27.38,660400.0,23.2202,23.3053,23.2031,23.3053,660400.0
2012-03-05 15:30:00,27.38,27.38,27.29,27.32,1148400.0,23.3053,23.3053,23.2287,23.2542,1148400.0
2012-03-06 09:30:00,27.14,27.31,26.88,26.94,925200.0,23.101,23.2457,22.8797,22.9308,925200.0
2012-03-06 10:00:00,26.93,27.01,26.9,26.92,766800.0,22.9222,22.9903,22.8967,22.9137,766800.0
2012-03-06 10:30:00,26.92,27.01,26.8,26.82,623200.0,22.9137,22.9903,22.8116,22.8286,623200.0
2012-03-06 11:00:00,26.82,26.91,26.81,26.87,550000.0,22.8286,22.9052,22.8201,22.8712,550000.0
2012-03-06 11:30:00,26.87,26.89,26.76,26.77,488400.0,22.8712,22.8882,22.7775,22.7861,488400.0
2012-03-06 12:00:00,26.77,26.84,26.77,26.82,466800.0,22.7861,22.8456,22.7861,22.8286,466800.0
2012-03-06 12:30:00,26.82,26.84,26.75,26.78,304400.0,22.8286,22.8456,22.769,22.7946,304400.0
2012-03-06 13:00:00,26.77,26.8,26.75,26.77,284000.0,22.7861,22.8116,22.769,22.7861,284000.0
2012-03-06 13:30:00,26.77,26.83,26.75,26.78,389600.0,22.7861,22.8371,22.769,22.7946,389600.0
2012-03-06 14:00:00,26.78,26.88,26.78,26.8,463600.0,22.7946,22.8797,22.7946,22.8116,463600.0
2012-03-06 14:30:00,26.8,26.83,26.75,26.81,467200.0,22.8116,22.8371,22.769,22.8201,467200.0
2012-03-06 15:00:00,26.8,26.85,26.8,26.81,448400.0,22.8116,22.8542,22.8116,22.8201,448400.0
2012-03-06 15:30:00,26.8,26.89,26.78,26.84,1127200.0,22.8116,22.8882,22.7946,22.8456,1127200.0
2012-03-07 09:30:00,26.86,27.04,26.83,27.0,895200.0,22.8627,23.0159,22.8371,22.9818,895200.0
2012-03-07 10:00:00,27.0,27.03,26.93,26.94,1184400.0,22.9818,23.0074,22.9222,22.9308,1184400.0
2012-03-07 10:30:00,26.94,26.97,26.86,26.89,449200.0,22.9308,22.9563,22.8627,22.8882,449200.0
2012-03-07 11:00:00,26.89,26.98,26.88,26.96,520000.0,22.8882,22.9648,22.8797,22.9478,520000.0
2012-03-07 11:30:00,26.95,26.97,26.87,26.95,316000.0,22.9393,22.9563,22.8712,22.9393,316000.0
2012-03-07 12:00:00,26.95,26.99,26.93,26.95,249600.0,22.9393,22.9733,22.9222,22.9393,249600.0
2012-03-07 12:30:00,26.95,27.0,26.94,26.99,226800.0,22.9393,22.9818,22.9308,22.9733,226800.0
2012-03-07 13:00:00,26.99,27.02,26.98,27.01,194800.0,22.9733,22.9989,22.9648,22.9903,194800.0
2012-03-07 13:30:00,27.0,27.02,26.95,27.02,242800.0,22.9818,22.9989,22.9393,22.9989,242800.0
2012-03-07 14:00:00,27.02,27.03,26.97,27.0,467600.0,22.9989,23.0074,22.9563,22.9818,467600.0
2012-03-07 14:30:00,27.0,27.0,26.9,26.9,509200.0,22.9818,22.9818,22.8967,22.8967,509200.0
2012-03-07 15:00:00,26.9,27.0,26.9,26.97,512400.0,22.8967,22.9818,22.8967,22.9563,512400.0
2012-03-07 15:30:00,26.97,26.98,26.89,26.9,962000.0,22.9563,22.9648,22.8882,22.8967,962000.0
2012-03-08 09:30:00,27.03,27.08,26.98,27.03,410400.0,23.0074,23.0499,22.9648,23.0074,410400.0
2012-03-08 10:00:00,27.04,27.13,27.02,27.04,359200.0,23.0159,23.0925,22.9989,23.0159,359200.0
2012-03-08 10:30:00,27.05,27.13,27.04,27.08,307200.0,23.0244,23.0925,23.0159,23.0499,307200.0
2012-03-08 11:00:00,27.08,27.1,27.03,27.07,365600.0,23.0499,23.0669,23.0074,23.0414,365600.0
2012-03-08 11:30:00,27.06,27.09,27.04,27.06,347200.0,23.0329,23.0584,23.0159,23.0329,347200.0
2012-03-08 12:00:00,27.06,27.07,26.99,27.0,249600.0,23.0329,23.0414,22.9733,22.9818,249600.0
2012-03-08 12:30:00,27.0,27.01,26.97,26.97,167600.0,22.9818,22.9903,22.9563,22.9563,167600.0
2012-03-08 13:00:00,26.98,26.99,26.94,26.97,143200.0,22.9648,22.9733,22.9308,22.9563,143200.0
2012-03-08 13:30:00,26.97,26.99,26.93,26.93,242000.0,22.9563,22.9733,22.9222,22.9222,242000.0
2012-03-08 14:00:00,26.92,26.97,26.92,26.95,250800.0,22.9137,22.9563,22.9137,22.9393,250800.0
2012-03-08 14:30:00,26.95,27.03,26.95,27.02,353200.0,22.9393,23.0074,22.9393,22.9989,353200.0
2012-03-08 15:00:00,27.02,27.02,26.99,27.0,366000.0,22.9989,22.9989,22.9733,22.9818,366000.0
2012-03-08 15:30:00,27.0,27.01,26.95,26.97,686400.0,22.9818,22.9903,22.9393,22.9563,686400.0
2012-03-09 09:30:00,27.16,27.23,27.05,27.21,1384000.0,23.118,23.1776,23.0244,23.1606,1384000.0
2012-03-09 10:00:00,27.21,27.5,27.2,27.49,1640000.0,23.1606,23.4074,23.1521,23.3989,1640000.0
2012-03-09 10:30:00,27.49,27.53,27.43,27.48,714800.0,23.3989,23.433,23.3478,23.3904,714800.0
2012-03-09 11:00:00,27.49,27.5,27.4,27.41,364000.0,23.3989,23.4074,23.3223,23.3308,364000.0
2012-03-09 11:30:00,27.41,27.43,27.36,27.36,304800.0,23.3308,23.3478,23.2883,23.2883,304800.0
2012-03-09 12:00:00,27.36,27.45,27.33,27.45,345200.0,23.2883,23.3649,23.2627,23.3649,345200.0
2012-03-09 12:30:00,27.45,27.52,27.43,27.5,490800.0,23.3649,23.4244,23.3478,23.4074,490800.0
2012-03-09 13:00:00,27.5,27.54,27.46,27.46,376400.0,23.4074,23.4415,23.3734,23.3734,376400.0
2012-03-09 13:30:00,27.47,27.5,27.46,27.48,256800.0,23.3819,23.4074,23.3734,23.3904,256800.0
2012-03-09 14:00:00,27.48,27.48,27.45,27.45,370800.0,23.3904,23.3904,23.3649,23.3649,370800.0
2012-03-09 14:30:00,27.46,27.5,27.45,27.48,441200.0,23.3734,23.4074,23.3649,23.3904,441200.0
2012-03-09 15:00:00,27.48,27.51,27.45,27.51,568400.0,23.3904,23.4159,23.3649,23.4159,568400.0
2012-03-09 15:30:00,27.51,27.52,27.44,27.49,1395200.0,23.4159,23.4244,23.3564,23.3989,1395200.0
2012-03-12 09:30:00,27.26,27.48,27.2,27.36,1072400.0,23.2031,23.3904,23.1521,23.2883,1072400.0
2012-03-12 10:00:00,27.35,27.42,27.3,27.34,862800.0,23.2797,23.3393,23.2372,23.2712,862800.0
2012-03-12 10:30:00,27.34,27.34,27.22,27.24,460000.0,23.2712,23.2712,23.1691,23.1861,460000.0
2012-03-12 11:00:00,27.24,27.26,27.15,27.2,506800.0,23.1861,23.2031,23.1095,23.1521,506800.0
2012-03-12 11:30:00,27.2,27.24,27.17,27.18,455200.0,23.1521,23.1861,23.1265,23.135,455200.0
2012-03-12 12:00:00,27.18,27.27,27.16,27.21,344400.0,23.135,23.2116,23.118,23.1606,344400.0
2012-03-12 12:30:00,27.22,27.29,27.2,27.26,259200.0,23.1691,23.2287,23.1521,23.2031,259200.0
2012-03-12 13:00:00,27.25,27.3,27.25,27.3,644400.0,23.1946,23.2372,23.1946,23.2372,644400.0
2012-03-12 13:30:00,27.3,27.36,27.29,27.36,497600.0,23.2372,23.2883,23.2287,23.2883,497600.0
2012-03-12 14:00:00,27.36,27.39,27.33,27.34,419600.0,23.2883,23.3138,23.2627,23.2712,419600.0
2012-03-12 14:30:00,27.34,27.44,27.34,27.43,502400.0,23.2712,23.3564,23.2712,23.3478,502400.0
2012-03-12 15:00:00,27.43,27.44,27.39,27.41,505600.0,23.3478,23.3564,23.3138,23.3308,505600.0
2012-03-12 15:30:00,27.41,27.41,27.33,27.36,1579600.0,23.3308,23.3308,23.2627,23.2883,1579600.0
2012-03-13 09:30:00,27.5,27.68,27.46,27.49,1181600.0,23.4074,23.5606,23.3734,23.3989,1181600.0
2012-03-13 10:00:00,27.48,27.5,27.39,27.5,1041200.0,23.3904,23.4074,23.3138,23.4074,1041200.0
2012-03-13 10:30:00,27.5,27.52,27.45,27.48,721600.0,23.4074,23.4244,23.3649,23.3904,721600.0
2012-03-13 11:00:00,27.48,27.5,27.45,27.5,517200.0,23.3904,23.4074,23.3649,23.4074,517200.0
2012-03-13 11:30:00,27.5,27.51,27.46,27.5,408400.0,23.4074,23.4159,23.3734,23.4074,408400.0
2012-03-13 12:00:00,27.5,27.5,27.48,27.48,272400.0,23.4074,23.4074,23.3904,23.3904,272400.0
2012-03-13 12:30:00,27.48,27.54,27.48,27.52,428800.0,23.3904,23.4415,23.3904,23.4244,428800.0
2012-03-13 13:00:00,27.52,27.56,27.5,27.53,210800.0,23.4244,23.4585,23.4074,23.433,210800.0
2012-03-13 13:30:00,27.53,27.56,27.49,27.49,380800.0,23.433,23.4585,23.3989,23.3989,380800.0
2012-03-13 14:00:00,27.5,27.56,27.48,27.52,498400.0,23.4074,23.4585,23.3904,23.4244,498400.0
2012-03-13 14:30:00,27.53,27.55,27.5,27.54,555600.0,23.433,23.45,23.4074,23.4415,555600.0
2012-03-13 15:00:00,27.54,27.66,27.54,27.63,938000.0,23.4415,23.5436,23.4415,23.5181,938000.0
2012-03-13 15:30:00,27.63,27.71,27.62,27.69,1719200.0,23.5181,23.5862,23.5096,23.5691,1719200.0
2012-03-14 09:30:00,27.73,27.81,27.71,27.75,1025600.0,23.6032,23.6713,23.5862,23.6202,1025600.0
2012-03-14 10:00:00,27.75,27.76,27.66,27.69,824000.0,23.6202,23.6287,23.5436,23.5691,824000.0
2012-03-14 10:30:00,27.7,27.74,27.65,27.65,566800.0,23.5777,23.6117,23.5351,23.5351,566800.0
2012-03-14 11:00:00,27.65,27.69,27.58,27.6,511600.0,23.5351,23.5691,23.4755,23.4925,511600.0
2012-03-14 11:30:00,27.6,27.63,27.57,27.57,310400.0,23.4925,23.5181,23.467,23.467,310400.0
2012-03-14 12:00:00,27.58,27.6,27.55,27.56,258800.0,23.4755,23.4925,23.45,23.4585,258800.0
2012-03-14 12:30:00,27.57,27.6,27.56,27.58,200000.0,23.467,23.4925,23.4585,23.4755,200000.0
2012-03-14 13:00:00,27.58,27.63,27.58,27.6,264000.0,23.4755,23.5181,23.4755,23.4925,264000.0
2012-03-14 13:30:00,27.6,27.64,27.56,27.57,326400.0,23.4925,23.5266,23.4585,23.467,326400.0
2012-03-14 14:00:00,27.57,27.61,27.57,27.58,414400.0,23.467,23.5011,23.467,23.4755,414400.0
2012-03-14 14:30:00,27.57,27.61,27.55,27.57,349200.0,23.467,23.5011,23.45,23.467,349200.0
2012-03-14 15:00:00,27.57,27.61,27.54,27.59,449600.0,23.467,23.5011,23.4415,23.484,449600.0
2012-03-14 15:30:00,27.59,27.61,27.56,27.57,1530800.0,23.484,23.5011,23.4585,23.467,1530800.0
2012-03-15 09:30:00,27.71,27.74,27.58,27.73,694400.0,23.5862,23.6117,23.4755,23.6032,694400.0
2012-03-15 10:00:00,27.73,27.74,27.61,27.66,746000.0,23.6032,23.6117,23.5011,23.5436,746000.0
2012-03-15 10:30:00,27.65,27.65,27.6,27.64,372800.0,23.5351,23.5351,23.4925,23.5266,372800.0
2012-03-15 11:00:00,27.64,27.71,27.62,27.7,360000.0,23.5266,23.5862,23.5096,23.5777,360000.0
2012-03-15 11:30:00,27.7,27.77,27.69,27.71,374400.0,23.5777,23.6372,23.5691,23.5862,374400.0
2012-03-15 12:00:00,27.7,27.71,27.66,27.7,374400.0,23.5777,23.5862,23.5436,23.5777,374400.0
2012-03-15 12:30:00,27.69,27.69,27.64,27.66,339600.0,23.5691,23.5691,23.5266,23.5436,339600.0
2012-03-15 13:00:00,27.66,27.68,27.61,27.61,362000.0,23.5436,23.5606,23.5011,23.5011,362000.0
2012-03-15 13:30:00,27.62,27.64,27.61,27.61,218400.0,23.5096,23.5266,23.5011,23.5011,218400.0
2012-03-15 14:00:00,27.62,27.67,27.6,27.62,447600.0,23.5096,23.5521,23.4925,23.5096,447600.0
2012-03-15 14:30:00,27.62,27.67,27.62,27.64,331200.0,23.5096,23.5521,23.5096,23.5266,331200.0
2012-03-15 15:00:00,27.64,27.67,27.62,27.65,600400.0,23.5266,23.5521,23.5096,23.5351,600400.0
2012-03-15 15:30:00,27.65,27.7,27.65,27.68,1246400.0,23.5351,23.5777,23.5351,23.5606,1246400.0
2012-03-16 09:30:00,27.68,27.95,27.64,27.79,3681200.0,23.5606,23.7905,23.5266,23.6543,3681200.0
2012-03-16 10:00:00,27.8,27.8,27.71,27.78,719200.0,23.6628,23.6628,23.5862,23.6458,719200.0
2012-03-16 10:30:00,27.78,27.84,27.77,27.79,491200.0,23.6458,23.6968,23.6372,23.6543,491200.0
2012-03-16 11:00:00,27.79,27.83,27.77,27.82,350800.0,23.6543,23.6883,23.6372,23.6798,350800.0
2012-03-16 11:30:00,27.81,27.85,27.79,27.85,384800.0,23.6713,23.7053,23.6543,23.7053,384800.0
2012-03-16 12:00:00,27.86,27.88,27.77,27.8,505200.0,23.7138,23.7309,23.6372,23.6628,505200.0
2012-03-16 12:30:00,27.8,27.81,27.76,27.76,302800.0,23.6628,23.6713,23.6287,23.6287,302800.0
2012-03-16 13:00:00,27.76,27.78,27.73,27.73,318400.0,23.6287,23.6458,23.6032,23.6032,318400.0
2012-03-16 13:30:00,27.73,27.79,27.71,27.79,272800.0,23.6032,23.6543,23.5862,23.6543,272800.0
2012-03-16 14:00:00,27.8,27.89,27.78,27.79,719200.0,23.6628,23.7394,23.6458,23.6543,719200.0
2012-03-16 14:30:00,27.79,27.89,27.78,27.88,528400.0,23.6543,23.7394,23.6458,23.7309,528400.0
2012-03-16 15:00:00,27.88,27.88,27.77,27.85,1742800.0,23.7309,23.7309,23.6372,23.7053,1742800.0
2012-03-16 15:30:00,27.85,27.87,27.79,27.82,1857200.0,23.7053,23.7224,23.6543,23.6798,1857200.0
2012-03-19 09:30:00,27.98,28.13,27.75,27.85,1395600.0,23.816,23.9437,23.6202,23.7053,1395600.0
2012-03-19 10:00:00,27.85,27.89,27.74,27.79,546000.0,23.7053,23.7394,23.6117,23.6543,546000.0
2012-03-19 10:30:00,27.79,27.86,27.76,27.82,589600.0,23.6543,23.7138,23.6287,23.6798,589600.0
2012-03-19 11:00:00,27.82,27.85,27.75,27.85,818800.0,23.6798,23.7053,23.6202,23.7053,818800.0
2012-03-19 11:30:00,27.85,28.0,27.82,27.96,839200.0,23.7053,23.833,23.6798,23.799,839200.0
2012-03-19 12:00:00,27.96,28.03,27.92,28.0,465200.0,23.799,23.8585,23.7649,23.833,465200.0
2012-03-19 12:30:00,28.0,28.09,28.0,28.03,557600.0,23.833,23.9096,23.833,23.8585,557600.0
2012-03-19 13:00:00,28.04,28.06,27.96,27.98,309600.0,23.8671,23.8841,23.799,23.816,309600.0
2012-03-19 13:30:00,27.98,28.11,27.94,28.11,496400.0,23.816,23.9266,23.7819,23.9266,496400.0
2012-03-19 14:00:00,28.11,28.13,28.07,28.11,502000.0,23.9266,23.9437,23.8926,23.9266,502000.0
2012-03-19 14:30:00,28.11,28.12,28.03,28.05,532000.0,23.9266,23.9352,23.8585,23.8756,532000.0
2012-03-19 15:00:00,28.05,28.13,28.04,28.09,801200.0,23.8756,23.9437,23.8671,23.9096,801200.0
2012-03-19 15:30:00,28.09,28.1,28.02,28.04,1942800.0,23.9096,23.9181,23.85,23.8671,1942800.0
2012-03-20 09:30:00,27.93,28.19,27.93,28.16,1168400.0,23.7734,23.9947,23.7734,23.9692,1168400.0
2012-03-20 10:00:00,28.16,28.24,28.1,28.17,1140800.0,23.9692,24.0373,23.9181,23.9777,1140800.0
2012-03-20 10:30:00,28.17,28.18,28.08,28.18,916000.0,23.9777,23.9862,23.9011,23.9862,916000.0
2012-03-20 11:00:00,28.18,28.24,28.12,28.14,574000.0,23.9862,24.0373,23.9352,23.9522,574000.0
2012-03-20 11:30:00,28.14,28.16,28.08,28.09,408000.0,23.9522,23.9692,23.9011,23.9096,408000.0
2012-03-20 12:00:00,28.09,28.12,27.99,28.01,462400.0,23.9096,23.9352,23.8245,23.8415,462400.0
2012-03-20 12:30:00,28.01,28.15,27.99,27.99,543600.0,23.8415,23.9607,23.8245,23.8245,543600.0
2012-03-20 13:00:00,27.99,28.03,27.98,28.03,389200.0,23.8245,23.8585,23.816,23.8585,389200.0
2012-03-20 13:30:00,28.02,28.03,28.01,28.01,461600.0,23.85,23.8585,23.8415,23.8415,461600.0
2012-03-20 14:00:00,28.01,28.03,27.99,28.02,676400.0,23.8415,23.8585,23.8245,23.85,676400.0
2012-03-20 14:30:00,28.02,28.03,27.99,28.02,696800.0,23.85,23.8585,23.8245,23.85,696800.0
2012-03-20 15:00:00,28.02,28.03,27.99,28.01,561200.0,23.85,23.8585,23.8245,23.8415,561200.0
2012-03-20 15:30:00,28.01,28.03,27.93,27.93,1995200.0,23.8415,23.8585,23.7734,23.7734,1995200.0
2012-03-21 09:30:00,28.02,28.18,27.93,27.96,1622400.0,23.85,23.9862,23.7734,23.799,1622400.0
2012-03-21 10:00:00,27.97,28.0,27.93,27.95,560000.0,23.8075,23.833,23.7734,23.7905,560000.0
2012-03-21 10:30:00,27.95,27.97,27.91,27.95,848400.0,23.7905,23.8075,23.7564,23.7905,848400.0
2012-03-21 11:00:00,27.94,27.96,27.88,27.91,673600.0,23.7819,23.799,23.7309,23.7564,673600.0
2012-03-21 11:30:00,27.91,27.91,27.77,27.77,921600.0,23.7564,23.7564,23.6372,23.6372,921600.0
2012-03-21 12:00:00,27.77,27.82,27.73,27.8,1016400.0,23.6372,23.6798,23.6032,23.6628,1016400.0
2012-03-21 12:30:00,27.8,27.81,27.73,27.8,919200.0,23.6628,23.6713,23.6032,23.6628,919200.0
2012-03-21 13:00:00,27.8,27.82,27.76,27.76,699200.0,23.6628,23.6798,23.6287,23.6287,699200.0
2012-03-21 13:30:00,27.76,27.77,27.65,27.7,869600.0,23.6287,23.6372,23.5351,23.5777,869600.0
2012-03-21 14:00:00,27.7,27.73,27.67,27.7,1289600.0,23.5777,23.6032,23.5521,23.5777,1289600.0
2012-03-21 14:30:00,27.7,27.72,27.68,27.71,1035600.0,23.5777,23.5947,23.5606,23.5862,1035600.0
2012-03-21 15:00:00,27.71,27.71,27.61,27.67,1417600.0,23.5862,23.5862,23.5011,23.5521,1417600.0
2012-03-21 15:30:00,27.67,27.74,27.6,27.6,2468800.0,23.5521,23.6117,23.4925,23.4925,2468800.0
2012-03-22 09:30:00,27.57,27.61,27.27,27.57,1415600.0,23.467,23.5011,23.2116,23.467,1415600.0
2012-03-22 10:00:00,27.57,27.62,27.5,27.5,1266000.0,23.467,23.5096,23.4074,23.4074,1266000.0
2012-03-22 10:30:00,27.5,27.59,27.5,27.57,1206800.0,23.4074,23.484,23.4074,23.467,1206800.0
2012-03-22 11:00:00,27.57,27.64,27.5,27.51,1329600.0,23.467,23.5266,23.4074,23.4159,1329600.0
2012-03-22 11:30:00,27.51,27.58,27.49,27.51,780800.0,23.4159,23.4755,23.3989,23.4159,780800.0
2012-03-22 12:00:00,27.52,27.55,27.5,27.53,630800.0,23.4244,23.45,23.4074,23.433,630800.0
2012-03-22 12:30:00,27.53,27.63,27.51,27.6,655200.0,23.433,23.5181,23.4159,23.4925,655200.0
2012-03-22 13:00:00,27.61,27.71,27.55,27.58,707600.0,23.5011,23.5862,23.45,23.4755,707600.0
2012-03-22 13:30:00,27.58,27.64,27.58,27.6,668400.0,23.4755,23.5266,23.4755,23.4925,668400.0
2012-03-22 14:00:00,27.59,27.6,27.51,27.55,1060400.0,23.484,23.4925,23.4159,23.45,1060400.0
2012-03-22 14:30:00,27.56,27.59,27.49,27.5,1056800.0,23.4585,23.484,23.3989,23.4074,1056800.0
2012-03-22 15:00:00,27.5,27.64,27.5,27.61,1944000.0,23.4074,23.5266,23.4074,23.5011,1944000.0
2012-03-22 15:30:00,27.61,27.91,27.61,27.75,4385200.0,23.5011,23.7564,23.5011,23.6202,4385200.0
2012-03-23 09:30:00,27.8,27.88,27.0,27.13,3816000.0,23.6628,23.7309,22.9818,23.0925,3816000.0
2012-03-23 10:00:00,27.11,27.13,26.52,26.64,4795600.0,23.0755,23.0925,22.5733,22.6754,4795600.0
2012-03-23 10:30:00,26.64,27.0,26.57,26.91,3049600.0,22.6754,22.9818,22.6158,22.9052,3049600.0
2012-03-23 11:00:00,26.91,26.99,26.84,26.92,1477600.0,22.9052,22.9733,22.8456,22.9137,1477600.0
2012-03-23 11:30:00,26.92,27.01,26.86,26.96,1092400.0,22.9137,22.9903,22.8627,22.9478,1092400.0
2012-03-23 12:00:00,26.96,26.98,26.84,26.93,663600.0,22.9478,22.9648,22.8456,22.9222,663600.0
2012-03-23 12:30:00,26.93,27.0,26.87,26.96,496800.0,22.9222,22.9818,22.8712,22.9478,496800.0
2012-03-23 13:00:00,26.96,27.0,26.84,26.86,686400.0,22.9478,22.9818,22.8456,22.8627,686400.0
2012-03-23 13:30:00,26.86,26.9,26.77,26.79,801600.0,22.8627,22.8967,22.7861,22.8031,801600.0
2012-03-23 14:00:00,26.79,26.85,26.76,26.8,1158800.0,22.8031,22.8542,22.7775,22.8116,1158800.0
2012-03-23 14:30:00,26.8,26.9,26.73,26.86,1868800.0,22.8116,22.8967,22.752,22.8627,1868800.0
2012-03-23 15:00:00,26.86,26.9,26.85,26.87,1236400.0,22.8627,22.8967,22.8542,22.8712,1236400.0
2012-03-23 15:30:00,26.86,26.88,26.81,26.85,3275600.0,22.8627,22.8797,22.8201,22.8542,3275600.0
2012-03-26 09:30:00,26.97,27.2,26.93,27.06,2722800.0,22.9563,23.1521,22.9222,23.0329,2722800.0
2012-03-26 10:00:00,27.05,27.14,27.0,27.06,1080000.0,23.0244,23.101,22.9818,23.0329,1080000.0
2012-03-26 10:30:00,27.06,27.09,27.0,27.06,656800.0,23.0329,23.0584,22.9818,23.0329,656800.0
2012-03-26 11:00:00,27.06,27.08,26.94,26.94,836000.0,23.0329,23.0499,22.9308,22.9308,836000.0
2012-03-26 11:30:00,26.94,27.02,26.94,27.0,502400.0,22.9308,22.9989,22.9308,22.9818,502400.0
2012-03-26 12:00:00,27.0,27.06,27.0,27.04,626000.0,22.9818,23.0329,22.9818,23.0159,626000.0
2012-03-26 12:30:00,27.04,27.08,27.03,27.07,477600.0,23.0159,23.0499,23.0074,23.0414,477600.0
2012-03-26 13:00:00,27.07,27.08,27.03,27.06,383200.0,23.0414,23.0499,23.0074,23.0329,383200.0
2012-03-26 13:30:00,27.06,27.1,27.05,27.06,536000.0,23.0329,23.0669,23.0244,23.0329,536000.0
2012-03-26 14:00:00,27.06,27.1,27.02,27.06,624400.0,23.0329,23.0669,22.9989,23.0329,624400.0
2012-03-26 14:30:00,27.06,27.18,27.05,27.16,903200.0,23.0329,23.135,23.0244,23.118,903200.0
2012-03-26 15:00:00,27.15,27.19,27.11,27.12,719200.0,23.1095,23.1436,23.0755,23.084,719200.0
2012-03-26 15:30:00,27.12,27.16,27.11,27.15,1552400.0,23.084,23.118,23.0755,23.1095,1552400.0
2012-03-27 09:30:00,27.18,27.29,27.06,27.22,1695200.0,23.135,23.2287,23.0329,23.1691,1695200.0
2012-03-27 10:00:00,27.23,27.24,27.05,27.13,1088000.0,23.1776,23.1861,23.0244,23.0925,1088000.0
2012-03-27 10:30:00,27.13,27.2,27.09,27.12,576800.0,23.0925,23.1521,23.0584,23.084,576800.0
2012-03-27 11:00:00,27.12,27.2,27.09,27.12,480800.0,23.084,23.1521,23.0584,23.084,480800.0
2012-03-27 11:30:00,27.12,27.15,27.09,27.12,476400.0,23.084,23.1095,23.0584,23.084,476400.0
2012-03-27 12:00:00,27.12,27.18,27.12,27.17,383200.0,23.084,23.135,23.084,23.1265,383200.0
2012-03-27 12:30:00,27.17,27.19,27.13,27.17,404800.0,23.1265,23.1436,23.0925,23.1265,404800.0
2012-03-27 13:00:00,27.17,27.18,27.13,27.16,417600.0,23.1265,23.135,23.0925,23.118,417600.0
2012-03-27 13:30:00,27.16,27.17,27.09,27.09,382800.0,23.118,23.1265,23.0584,23.0584,382800.0
2012-03-27 14:00:00,27.09,27.15,27.08,27.11,492400.0,23.0584,23.1095,23.0499,23.0755,492400.0
2012-03-27 14:30:00,27.11,27.13,27.03,27.06,645600.0,23.0755,23.0925,23.0074,23.0329,645600.0
2012-03-27 15:00:00,27.06,27.06,27.01,27.03,703600.0,23.0329,23.0329,22.9903,23.0074,703600.0
2012-03-27 15:30:00,27.03,27.04,26.93,26.97,1342400.0,23.0074,23.0159,22.9222,22.9563,1342400.0
2012-03-28 09:30:00,26.9,26.98,26.76,26.84,736800.0,22.8967,22.9648,22.7775,22.8456,736800.0
2012-03-28 10:00:00,26.84,26.89,26.8,26.86,536400.0,22.8456,22.8882,22.8116,22.8627,536400.0
2012-03-28 10:30:00,26.86,26.87,26.75,26.77,567200.0,22.8627,22.8712,22.769,22.7861,567200.0
2012-03-28 11:00:00,26.77,26.8,26.67,26.79,569200.0,22.7861,22.8116,22.7009,22.8031,569200.0
2012-03-28 11:30:00,26.79,26.8,26.63,26.68,576400.0,22.8031,22.8116,22.6669,22.7095,576400.0
2012-03-28 12:00:00,26.68,26.72,26.63,26.65,608800.0,22.7095,22.7435,22.6669,22.6839,608800.0
2012-03-28 12:30:00,26.65,26.68,26.57,26.61,444000.0,22.6839,22.7095,22.6158,22.6499,444000.0
2012-03-28 13:00:00,26.61,26.65,26.6,26.64,343600.0,22.6499,22.6839,22.6414,22.6754,343600.0
2012-03-28 13:30:00,26.64,26.69,26.62,26.69,422000.0,22.6754,22.718,22.6584,22.718,422000.0
2012-03-28 14:00:00,26.69,26.7,26.61,26.65,401600.0,22.718,22.7265,22.6499,22.6839,401600.0
2012-03-28 14:30:00,26.64,26.75,26.64,26.75,420800.0,22.6754,22.769,22.6754,22.769,420800.0
2012-03-28 15:00:00,26.75,26.78,26.73,26.73,552000.0,22.769,22.7946,22.752,22.752,552000.0
2012-03-28 15:30:00,26.73,26.81,26.71,26.81,1582800.0,22.752,22.8201,22.735,22.8201,1582800.0
2012-03-29 09:30:00,26.58,26.78,26.58,26.63,900000.0,22.6243,22.7946,22.6243,22.6669,900000.0
2012-03-29 10:00:00,26.63,26.77,26.61,26.72,586800.0,22.6669,22.7861,22.6499,22.7435,586800.0
2012-03-29 10:30:00,26.71,26.87,26.71,26.78,485200.0,22.735,22.8712,22.735,22.7946,485200.0
2012-03-29 11:00:00,26.78,26.84,26.7,26.71,616800.0,22.7946,22.8456,22.7265,22.735,616800.0
2012-03-29 11:30:00,26.7,26.75,26.67,26.7,352000.0,22.7265,22.769,22.7009,22.7265,352000.0
2012-03-29 12:00:00,26.71,26.75,26.69,26.72,354400.0,22.735,22.769,22.718,22.7435,354400.0
2012-03-29 12:30:00,26.72,26.74,26.68,26.74,300400.0,22.7435,22.7605,22.7095,22.7605,300400.0
2012-03-29 13:00:00,26.74,26.74,26.67,26.72,270000.0,22.7605,22.7605,22.7009,22.7435,270000.0
2012-03-29 13:30:00,26.72,26.76,26.71,26.75,291600.0,22.7435,22.7775,22.735,22.769,291600.0
2012-03-29 14:00:00,26.74,26.88,26.74,26.88,498000.0,22.7605,22.8797,22.7605,22.8797,498000.0
2012-03-29 14:30:00,26.88,26.89,26.86,26.88,444000.0,22.8797,22.8882,22.8627,22.8797,444000.0
2012-03-29 15:00:00,26.88,26.93,26.85,26.88,548400.0,22.8797,22.9222,22.8542,22.8797,548400.0
2012-03-29 15:30:00,26.88,27.0,26.88,26.95,1374800.0,22.8797,22.9818,22.8797,22.9393,1374800.0
2012-03-30 09:30:00,27.1,27.3,27.09,27.16,1796000.0,23.0669,23.2372,23.0584,23.118,1796000.0
2012-03-30 10:00:00,27.17,27.22,27.09,27.15,815600.0,23.1265,23.1691,23.0584,23.1095,815600.0
2012-03-30 10:30:00,27.15,27.15,26.96,27.12,645200.0,23.1095,23.1095,22.9478,23.084,645200.0
2012-03-30 11:00:00,27.11,27.24,27.1,27.23,509200.0,23.0755,23.1861,23.0669,23.1776,509200.0
2012-03-30 11:30:00,27.23,27.23,27.16,27.21,295600.0,23.1776,23.1776,23.118,23.1606,295600.0
2012-03-30 12:00:00,27.22,27.22,27.14,27.21,216800.0,23.1691,23.1691,23.101,23.1606,216800.0
2012-03-30 12:30:00,27.21,27.23,27.17,27.18,310000.0,23.1606,23.1776,23.1265,23.135,310000.0
2012-03-30 13:00:00,27.18,27.25,27.16,27.25,408400.0,23.135,23.1946,23.118,23.1946,408400.0
2012-03-30 13:30:00,27.25,27.25,27.2,27.23,295600.0,23.1946,23.1946,23.1521,23.1776,295600.0
2012-03-30 14:00:00,27.23,27.28,27.21,27.27,609200.0,23.1776,23.2202,23.1606,23.2116,609200.0
2012-03-30 14:30:00,27.27,27.29,27.23,27.23,336000.0,23.2116,23.2287,23.1776,23.1776,336000.0
2012-03-30 15:00:00,27.23,27.25,27.18,27.19,318400.0,23.1776,23.1946,23.135,23.1436,318400.0
2012-03-30 15:30:00,27.19,27.19,27.08,27.11,1248800.0,23.1436,23.1436,23.0499,23.0755,1248800.0
2012-04-02 09:30:00,27.11,27.23,27.03,27.04,749600.0,23.0755,23.1776,23.0074,23.0159,749600.0
2012-04-02 10:00:00,27.04,27.26,27.0,27.26,850800.0,23.0159,23.2031,22.9818,23.2031,850800.0
2012-04-02 10:30:00,27.26,27.3,27.18,27.28,775200.0,23.2031,23.2372,23.135,23.2202,775200.0
2012-04-02 11:00:00,27.28,27.29,27.16,27.24,785600.0,23.2202,23.2287,23.118,23.1861,785600.0
2012-04-02 11:30:00,27.24,27.28,27.18,27.27,384000.0,23.1861,23.2202,23.135,23.2116,384000.0
2012-04-02 12:00:00,27.27,27.36,27.27,27.35,424000.0,23.2116,23.2883,23.2116,23.2797,424000.0
2012-04-02 12:30:00,27.35,27.36,27.32,27.34,305600.0,23.2797,23.2883,23.2542,23.2712,305600.0
2012-04-02 13:00:00,27.35,27.36,27.3,27.3,304800.0,23.2797,23.2883,23.2372,23.2372,304800.0
2012-04-02 13:30:00,27.3,27.32,27.29,27.3,419600.0,23.2372,23.2542,23.2287,23.2372,419600.0
2012-04-02 14:00:00,27.3,27.33,27.29,27.3,483200.0,23.2372,23.2627,23.2287,23.2372,483200.0
2012-04-02 14:30:00,27.3,27.36,27.3,27.34,545200.0,23.2372,23.2883,23.2372,23.2712,545200.0
2012-04-02 15:00:00,27.34,27.46,27.33,27.4,832000.0,23.2712,23.3734,23.2627,23.3223,832000.0
2012-04-02 15:30:00,27.4,27.4,27.19,27.25,1780800.0,23.3223,23.3223,23.1436,23.1946,1780800.0
2012-04-03 09:30:00,27.2,27.25,27.08,27.2,870800.0,23.1521,23.1946,23.0499,23.1521,870800.0
2012-04-03 10:00:00,27.21,27.26,27.13,27.24,415600.0,23.1606,23.2031,23.0925,23.1861,415600.0
2012-04-03 10:30:00,27.25,27.37,27.23,27.37,431200.0,23.1946,23.2968,23.1776,23.2968,431200.0
2012-04-03 11:00:00,27.36,27.36,27.25,27.29,431600.0,23.2883,23.2883,23.1946,23.2287,431600.0
2012-04-03 11:30:00,27.28,27.3,27.23,27.28,296000.0,23.2202,23.2372,23.1776,23.2202,296000.0
2012-04-03 12:00:00,27.28,27.31,27.23,27.31,319600.0,23.2202,23.2457,23.1776,23.2457,319600.0
2012-04-03 12:30:00,27.31,27.36,27.29,27.35,347200.0,23.2457,23.2883,23.2287,23.2797,347200.0
2012-04-03 13:00:00,27.35,27.35,27.3,27.31,226800.0,23.2797,23.2797,23.2372,23.2457,226800.0
2012-04-03 13:30:00,27.31,27.41,27.31,27.41,456400.0,23.2457,23.3308,23.2457,23.3308,456400.0
2012-04-03 14:00:00,27.4,27.4,27.31,27.31,851200.0,23.3223,23.3223,23.2457,23.2457,851200.0
2012-04-03 14:30:00,27.31,27.36,27.29,27.34,731200.0,23.2457,23.2883,23.2287,23.2712,731200.0
2012-04-03 15:00:00,27.34,27.43,27.34,27.38,813200.0,23.2712,23.3478,23.2712,23.3053,813200.0
2012-04-03 15:30:00,27.39,27.47,27.38,27.46,1729200.0,23.3138,23.3819,23.3053,23.3734,1729200.0
2012-04-04 09:30:00,27.29,27.47,27.28,27.46,1194400.0,23.2287,23.3819,23.2202,23.3734,1194400.0
2012-04-04 10:00:00,27.45,27.47,27.34,27.36,952000.0,23.3649,23.3819,23.2712,23.2883,952000.0
2012-04-04 10:30:00,27.36,27.39,27.33,27.37,666800.0,23.2883,23.3138,23.2627,23.2968,666800.0
2012-04-04 11:00:00,27.38,27.42,27.36,27.38,663200.0,23.3053,23.3393,23.2883,23.3053,663200.0
2012-04-04 11:30:00,27.38,27.43,27.34,27.35,357600.0,23.3053,23.3478,23.2712,23.2797,357600.0
2012-04-04 12:00:00,27.35,27.35,27.28,27.31,496800.0,23.2797,23.2797,23.2202,23.2457,496800.0
2012-04-04 12:30:00,27.32,27.32,27.18,27.23,632400.0,23.2542,23.2542,23.135,23.1776,632400.0
2012-04-04 13:00:00,27.23,27.24,27.17,27.2,264000.0,23.1776,23.1861,23.1265,23.1521,264000.0
2012-04-04 13:30:00,27.19,27.26,27.18,27.25,307200.0,23.1436,23.2031,23.135,23.1946,307200.0
2012-04-04 14:00:00,27.25,27.25,27.19,27.2,255200.0,23.1946,23.1946,23.1436,23.1521,255200.0
2012-04-04 14:30:00,27.2,27.31,27.19,27.31,481600.0,23.1521,23.2457,23.1436,23.2457,481600.0
2012-04-04 15:00:00,27.31,27.37,27.27,27.37,631200.0,23.2457,23.2968,23.2116,23.2968,631200.0
2012-04-04 15:30:00,27.37,27.41,27.36,27.36,1256000.0,23.2968,23.3308,23.2883,23.2883,1256000.0
2012-04-05 09:30:00,27.26,27.43,27.25,27.36,524000.0,23.2031,23.3478,23.1946,23.2883,524000.0
2012-04-05 10:00:00,27.36,27.47,27.36,27.46,530400.0,23.2883,23.3819,23.2883,23.3734,530400.0
2012-04-05 10:30:00,27.46,27.5,27.45,27.5,799600.0,23.3734,23.4074,23.3649,23.4074,799600.0
2012-04-05 11:00:00,27.5,27.58,27.48,27.55,725200.0,23.4074,23.4755,23.3904,23.45,725200.0
2012-04-05 11:30:00,27.55,27.57,27.53,27.56,578800.0,23.45,23.467,23.433,23.4585,578800.0
2012-04-05 12:00:00,27.56,27.63,27.55,27.63,612000.0,23.4585,23.5181,23.45,23.5181,612000.0
2012-04-05 12:30:00,27.63,27.63,27.56,27.57,367600.0,23.5181,23.5181,23.4585,23.467,367600.0
2012-04-05 13:00:00,27.56,27.6,27.55,27.59,417600.0,23.4585,23.4925,23.45,23.484,417600.0
2012-04-05 13:30:00,27.59,27.59,27.5,27.53,312800.0,23.484,23.484,23.4074,23.433,312800.0
2012-04-05 14:00:00,27.54,27.59,27.53,27.58,302000.0,23.4415,23.484,23.433,23.4755,302000.0
2012-04-05 14:30:00,27.58,27.6,27.55,27.58,340000.0,23.4755,23.4925,23.45,23.4755,340000.0
2012-04-05 15:00:00,27.58,27.63,27.57,27.58,666800.0,23.4755,23.5181,23.467,23.4755,666800.0
2012-04-05 15:30:00,27.59,27.62,27.56,27.6,1468000.0,23.484,23.5096,23.4585,23.4925,1468000.0
2012-04-09 09:30:00,27.22,27.38,27.13,27.37,1182400.0,23.1691,23.3053,23.0925,23.2968,1182400.0
2012-04-09 10:00:00,27.37,27.4,27.31,27.36,884400.0,23.2968,23.3223,23.2457,23.2883,884400.0
2012-04-09 10:30:00,27.36,27.47,27.3,27.43,754400.0,23.2883,23.3819,23.2372,23.3478,754400.0
2012-04-09 11:00:00,27.43,27.52,27.4,27.5,593600.0,23.3478,23.4244,23.3223,23.4074,593600.0
2012-04-09 11:30:00,27.51,27.59,27.49,27.58,653200.0,23.4159,23.484,23.3989,23.4755,653200.0
2012-04-09 12:00:00,27.58,27.59,27.54,27.55,369600.0,23.4755,23.484,23.4415,23.45,369600.0
2012-04-09 12:30:00,27.55,27.6,27.53,27.59,366000.0,23.45,23.4925,23.433,23.484,366000.0
2012-04-09 13:00:00,27.58,27.64,27.58,27.6,600000.0,23.4755,23.5266,23.4755,23.4925,600000.0
2012-04-09 13:30:00,27.6,27.7,27.6,27.7,649200.0,23.4925,23.5777,23.4925,23.5777,649200.0
2012-04-09 14:00:00,27.7,27.75,27.66,27.68,712400.0,23.5777,23.6202,23.5436,23.5606,712400.0
2012-04-09 14:30:00,27.67,27.71,27.66,27.7,782400.0,23.5521,23.5862,23.5436,23.5777,782400.0
2012-04-09 15:00:00,27.7,27.75,27.65,27.71,1189600.0,23.5777,23.6202,23.5351,23.5862,1189600.0
2012-04-09 15:30:00,27.71,27.73,27.64,27.66,1968400.0,23.5862,23.6032,23.5266,23.5436,1968400.0
2012-04-10 09:30:00,27.62,27.63,27.34,27.36,1752400.0,23.5096,23.5181,23.2712,23.2883,1752400.0
2012-04-10 10:00:00,27.36,27.38,27.03,27.12,2086000.0,23.2883,23.3053,23.0074,23.084,2086000.0
2012-04-10 10:30:00,27.11,27.25,27.11,27.17,1017600.0,23.0755,23.1946,23.0755,23.1265,1017600.0
2012-04-10 11:00:00,27.17,27.21,27.1,27.15,1236800.0,23.1265,23.1606,23.0669,23.1095,1236800.0
2012-04-10 11:30:00,27.15,27.18,26.96,27.0,584400.0,23.1095,23.135,22.9478,22.9818,584400.0
2012-04-10 12:00:00,27.0,27.0,26.83,26.84,814000.0,22.9818,22.9818,22.8371,22.8456,814000.0
2012-04-10 12:30:00,26.84,26.86,26.7,26.74,748400.0,22.8456,22.8627,22.7265,22.7605,748400.0
2012-04-10 13:00:00,26.73,26.75,26.53,26.66,1062000.0,22.752,22.769,22.5818,22.6924,1062000.0
2012-04-10 13:30:00,26.65,26.75,26.59,26.68,605600.0,22.6839,22.769,22.6328,22.7095,605600.0
2012-04-10 14:00:00,26.69,26.74,26.58,26.61,745200.0,22.718,22.7605,22.6243,22.6499,745200.0
2012-04-10 14:30:00,26.62,26.62,26.48,26.54,1171600.0,22.6584,22.6584,22.5392,22.5903,1171600.0
2012-04-10 15:00:00,26.54,26.61,26.51,26.58,1354800.0,22.5903,22.6499,22.5648,22.6243,1354800.0
2012-04-10 15:30:00,26.58,26.7,26.58,26.62,2563600.0,22.6243,22.7265,22.6243,22.6584,2563600.0
2012-04-11 09:30:00,26.93,26.98,26.87,26.93,1326400.0,22.9222,22.9648,22.8712,22.9222,1326400.0
2012-04-11 10:00:00,26.93,26.95,26.89,26.93,689200.0,22.9222,22.9393,22.8882,22.9222,689200.0
2012-04-11 10:30:00,26.93,26.96,26.89,26.93,844800.0,22.9222,22.9478,22.8882,22.9222,844800.0
2012-04-11 11:00:00,26.93,26.98,26.92,26.94,706000.0,22.9222,22.9648,22.9137,22.9308,706000.0
2012-04-11 11:30:00,26.94,26.98,26.94,26.97,482400.0,22.9308,22.9648,22.9308,22.9563,482400.0
2012-04-11 12:00:00,26.96,27.0,26.93,26.98,494000.0,22.9478,22.9818,22.9222,22.9648,494000.0
2012-04-11 12:30:00,26.99,27.11,26.99,27.1,510400.0,22.9733,23.0755,22.9733,23.0669,510400.0
2012-04-11 13:00:00,27.09,27.15,27.05,27.15,608800.0,23.0584,23.1095,23.0244,23.1095,608800.0
2012-04-11 13:30:00,27.16,27.19,27.12,27.17,774000.0,23.118,23.1436,23.084,23.1265,774000.0
2012-04-11 14:00:00,27.17,27.19,27.12,27.16,1083600.0,23.1265,23.1436,23.084,23.118,1083600.0
2012-04-11 14:30:00,27.16,27.19,27.1,27.12,1005200.0,23.118,23.1436,23.0669,23.084,1005200.0
2012-04-11 15:00:00,27.12,27.13,27.03,27.05,740800.0,23.084,23.0925,23.0074,23.0244,740800.0
2012-04-11 15:30:00,27.05,27.09,27.04,27.06,1726800.0,23.0244,23.0584,23.0159,23.0329,1726800.0
2012-04-12 09:30:00,27.04,27.04,26.79,26.87,1576400.0,23.0159,23.0159,22.8031,22.8712,1576400.0
2012-04-12 10:00:00,26.88,26.95,26.83,26.83,1167600.0,22.8797,22.9393,22.8371,22.8371,1167600.0
2012-04-12 10:30:00,26.82,26.97,26.8,26.94,1094400.0,22.8286,22.9563,22.8116,22.9308,1094400.0
2012-04-12 11:00:00,26.95,27.07,26.95,26.99,790800.0,22.9393,23.0414,22.9393,22.9733,790800.0
2012-04-12 11:30:00,26.99,27.03,26.97,27.0,449200.0,22.9733,23.0074,22.9563,22.9818,449200.0
2012-04-12 12:00:00,27.01,27.1,27.0,27.06,478800.0,22.9903,23.0669,22.9818,23.0329,478800.0
2012-04-12 12:30:00,27.06,27.15,27.06,27.14,281200.0,23.0329,23.1095,23.0329,23.101,281200.0
2012-04-12 13:00:00,27.14,27.18,27.12,27.12,412800.0,23.101,23.135,23.084,23.084,412800.0
2012-04-12 13:30:00,27.12,27.14,27.07,27.07,652000.0,23.084,23.101,23.0414,23.0414,652000.0
2012-04-12 14:00:00,27.07,27.1,27.07,27.07,578000.0,23.0414,23.0669,23.0414,23.0414,578000.0
2012-04-12 14:30:00,27.07,27.14,27.06,27.11,713600.0,23.0414,23.101,23.0329,23.0755,713600.0
2012-04-12 15:00:00,27.11,27.15,27.09,27.14,1024400.0,23.0755,23.1095,23.0584,23.101,1024400.0
2012-04-12 15:30:00,27.14,27.18,27.11,27.16,1375200.0,23.101,23.135,23.0755,23.118,1375200.0
2012-04-13 09:30:00,27.21,27.4,27.17,27.29,803200.0,23.1606,23.3223,23.1265,23.2287,803200.0
2012-04-13 10:00:00,27.28,27.38,27.17,27.17,416800.0,23.2202,23.3053,23.1265,23.1265,416800.0
2012-04-13 10:30:00,27.17,27.18,27.07,27.08,371600.0,23.1265,23.135,23.0414,23.0499,371600.0
2012-04-13 11:00:00,27.09,27.15,27.07,27.14,246400.0,23.0584,23.1095,23.0414,23.101,246400.0
2012-04-13 11:30:00,27.13,27.24,27.11,27.21,239600.0,23.0925,23.1861,23.0755,23.1606,239600.0
2012-04-13 12:00:00,27.2,27.22,27.17,27.18,195200.0,23.1521,23.1691,23.1265,23.135,195200.0
2012-04-13 12:30:00,27.18,27.32,27.18,27.29,247600.0,23.135,23.2542,23.135,23.2287,247600.0
2012-04-13 13:00:00,27.29,27.32,27.26,27.32,233200.0,23.2287,23.2542,23.2031,23.2542,233200.0
2012-04-13 13:30:00,27.31,27.38,27.3,27.34,355600.0,23.2457,23.3053,23.2372,23.2712,355600.0
2012-04-13 14:00:00,27.33,27.37,27.29,27.34,276800.0,23.2627,23.2968,23.2287,23.2712,276800.0
2012-04-13 14:30:00,27.34,27.38,27.32,27.34,287200.0,23.2712,23.3053,23.2542,23.2712,287200.0
2012-04-13 15:00:00,27.34,27.41,27.33,27.36,307600.0,23.2712,23.3308,23.2627,23.2883,307600.0
2012-04-13 15:30:00,27.36,27.38,27.2,27.2,1083600.0,23.2883,23.3053,23.1521,23.1521,1083600.0
2012-04-16 09:30:00,27.27,27.43,27.23,27.24,625600.0,23.2116,23.3478,23.1776,23.1861,625600.0
2012-04-16 10:00:00,27.24,27.31,27.17,27.19,696800.0,23.1861,23.2457,23.1265,23.1436,696800.0
2012-04-16 10:30:00,27.18,27.4,27.18,27.4,496000.0,23.135,23.3223,23.135,23.3223,496000.0
2012-04-16 11:00:00,27.4,27.44,27.38,27.39,409200.0,23.3223,23.3564,23.3053,23.3138,409200.0
2012-04-16 11:30:00,27.4,27.41,27.3,27.31,467200.0,23.3223,23.3308,23.2372,23.2457,467200.0
2012-04-16 12:00:00,27.31,27.39,27.31,27.32,383600.0,23.2457,23.3138,23.2457,23.2542,383600.0
2012-04-16 12:30:00,27.32,27.37,27.31,27.35,296000.0,23.2542,23.2968,23.2457,23.2797,296000.0
2012-04-16 13:00:00,27.36,27.41,27.34,27.35,362800.0,23.2883,23.3308,23.2712,23.2797,362800.0
2012-04-16 13:30:00,27.36,27.47,27.36,27.43,414000.0,23.2883,23.3819,23.2883,23.3478,414000.0
2012-04-16 14:00:00,27.43,27.46,27.39,27.42,300400.0,23.3478,23.3734,23.3138,23.3393,300400.0
2012-04-16 14:30:00,27.42,27.44,27.38,27.39,385600.0,23.3393,23.3564,23.3053,23.3138,385600.0
2012-04-16 15:00:00,27.39,27.41,27.33,27.36,496800.0,23.3138,23.3308,23.2627,23.2883,496800.0
2012-04-16 15:30:00,27.36,27.38,27.33,27.34,1135200.0,23.2883,23.3053,23.2627,23.2712,1135200.0
2012-04-17 09:30:00,27.47,27.5,27.38,27.4,482000.0,23.3819,23.4074,23.3053,23.3223,482000.0
2012-04-17 10:00:00,27.39,27.43,27.3,27.43,311200.0,23.3138,23.3478,23.2372,23.3478,311200.0
2012-04-17 10:30:00,27.43,27.45,27.37,27.44,286800.0,23.3478,23.3649,23.2968,23.3564,286800.0
2012-04-17 11:00:00,27.44,27.49,27.44,27.49,328800.0,23.3564,23.3989,23.3564,23.3989,328800.0
2012-04-17 11:30:00,27.49,27.49,27.46,27.46,251200.0,23.3989,23.3989,23.3734,23.3734,251200.0
2012-04-17 12:00:00,27.46,27.48,27.45,27.47,210400.0,23.3734,23.3904,23.3649,23.3819,210400.0
2012-04-17 12:30:00,27.48,27.49,27.47,27.48,245200.0,23.3904,23.3989,23.3819,23.3904,245200.0
2012-04-17 13:00:00,27.48,27.5,27.47,27.5,236000.0,23.3904,23.4074,23.3819,23.4074,236000.0
2012-04-17 13:30:00,27.5,27.5,27.48,27.49,371600.0,23.4074,23.4074,23.3904,23.3989,371600.0
2012-04-17 14:00:00,27.49,27.5,27.48,27.49,389600.0,23.3989,23.4074,23.3904,23.3989,389600.0
2012-04-17 14:30:00,27.49,27.5,27.47,27.47,563200.0,23.3989,23.4074,23.3819,23.3819,563200.0
2012-04-17 15:00:00,27.47,27.5,27.46,27.5,447600.0,23.3819,23.4074,23.3734,23.4074,447600.0
2012-04-17 15:30:00,27.5,27.5,27.46,27.46,1025200.0,23.4074,23.4074,23.3734,23.3734,1025200.0
2012-04-18 09:30:00,27.34,27.42,27.26,27.36,690000.0,23.2712,23.3393,23.2031,23.2883,690000.0
2012-04-18 10:00:00,27.36,27.47,27.33,27.47,715200.0,23.2883,23.3819,23.2627,23.3819,715200.0
2012-04-18 10:30:00,27.47,27.56,27.45,27.52,1024400.0,23.3819,23.4585,23.3649,23.4244,1024400.0
2012-04-18 11:00:00,27.52,27.54,27.47,27.54,553600.0,23.4244,23.4415,23.3819,23.4415,553600.0
2012-04-18 11:30:00,27.53,27.6,27.53,27.59,503200.0,23.433,23.4925,23.433,23.484,503200.0
2012-04-18 12:00:00,27.59,27.63,27.57,27.58,278400.0,23.484,23.5181,23.467,23.4755,278400.0
2012-04-18 12:30:00,27.58,27.63,27.56,27.61,236400.0,23.4755,23.5181,23.4585,23.5011,236400.0
2012-04-18 13:00:00,27.61,27.65,27.61,27.63,266800.0,23.5011,23.5351,23.5011,23.5181,266800.0
2012-04-18 13:30:00,27.63,27.64,27.57,27.61,342400.0,23.5181,23.5266,23.467,23.5011,342400.0
2012-04-18 14:00:00,27.6,27.73,27.6,27.72,552800.0,23.4925,23.6032,23.4925,23.5947,552800.0
2012-04-18 14:30:00,27.71,27.73,27.69,27.72,397200.0,23.5862,23.6032,23.5691,23.5947,397200.0
2012-04-18 15:00:00,27.72,27.74,27.66,27.67,616000.0,23.5947,23.6117,23.5436,23.5521,616000.0
2012-04-18 15:30:00,27.67,27.7,27.64,27.64,1442400.0,23.5521,23.5777,23.5266,23.5266,1442400.0
2012-04-19 09:30:00,27.66,27.69,27.51,27.61,1025200.0,23.5436,23.5691,23.4159,23.5011,1025200.0
2012-04-19 10:00:00,27.59,27.63,27.51,27.59,766800.0,23.484,23.5181,23.4159,23.484,766800.0
2012-04-19 10:30:00,27.59,27.74,27.59,27.68,626400.0,23.484,23.6117,23.484,23.5606,626400.0
2012-04-19 11:00:00,27.68,27.73,27.63,27.69,457200.0,23.5606,23.6032,23.5181,23.5691,457200.0
2012-04-19 11:30:00,27.69,27.7,27.63,27.65,248800.0,23.5691,23.5777,23.5181,23.5351,248800.0
2012-04-19 12:00:00,27.65,27.65,27.5,27.5,264400.0,23.5351,23.5351,23.4074,23.4074,264400.0
2012-04-19 12:30:00,27.5,27.53,27.45,27.5,426800.0,23.4074,23.433,23.3649,23.4074,426800.0
2012-04-19 13:00:00,27.5,27.51,27.42,27.45,250000.0,23.4074,23.4159,23.3393,23.3649,250000.0
2012-04-19 13:30:00,27.46,27.47,27.39,27.4,330400.0,23.3734,23.3819,23.3138,23.3223,330400.0
2012-04-19 14:00:00,27.4,27.42,27.33,27.34,397600.0,23.3223,23.3393,23.2627,23.2712,397600.0
2012-04-19 14:30:00,27.34,27.36,27.26,27.33,362400.0,23.2712,23.2883,23.2031,23.2627,362400.0
2012-04-19 15:00:00,27.33,27.36,27.31,27.36,538000.0,23.2627,23.2883,23.2457,23.2883,538000.0
2012-04-19 15:30:00,27.35,27.43,27.34,27.4,1332400.0,23.2797,23.3478,23.2712,23.3223,1332400.0
2012-04-20 09:30:00,27.43,27.62,27.43,27.53,1838800.0,23.3478,23.5096,23.3478,23.433,1838800.0
2012-04-20 10:00:00,27.55,27.72,27.52,27.69,696400.0,23.45,23.5947,23.4244,23.5691,696400.0
2012-04-20 10:30:00,27.7,27.75,27.68,27.74,825600.0,23.5777,23.6202,23.5606,23.6117,825600.0
2012-04-20 11:00:00,27.74,27.75,27.71,27.74,434400.0,23.6117,23.6202,23.5862,23.6117,434400.0
2012-04-20 11:30:00,27.74,27.81,27.74,27.75,422000.0,23.6117,23.6713,23.6117,23.6202,422000.0
2012-04-20 12:00:00,27.75,27.84,27.75,27.81,345200.0,23.6202,23.6968,23.6202,23.6713,345200.0
2012-04-20 12:30:00,27.81,27.86,27.78,27.85,355200.0,23.6713,23.7138,23.6458,23.7053,355200.0
2012-04-20 13:00:00,27.85,27.86,27.71,27.72,333600.0,23.7053,23.7138,23.5862,23.5947,333600.0
2012-04-20 13:30:00,27.72,27.75,27.66,27.7,370800.0,23.5947,23.6202,23.5436,23.5777,370800.0
2012-04-20 14:00:00,27.7,27.79,27.68,27.79,504800.0,23.5777,23.6543,23.5606,23.6543,504800.0
2012-04-20 14:30:00,27.78,27.78,27.67,27.68,262400.0,23.6458,23.6458,23.5521,23.5606,262400.0
2012-04-20 15:00:00,27.68,27.69,27.63,27.69,709600.0,23.5606,23.5691,23.5181,23.5691,709600.0
2012-04-20 15:30:00,27.69,27.73,27.67,27.68,1548400.0,23.5691,23.6032,23.5521,23.5606,1548400.0
2012-04-23 09:30:00,27.46,27.5,27.23,27.25,728400.0,23.3734,23.4074,23.1776,23.1946,728400.0
2012-04-23 10:00:00,27.24,27.41,27.18,27.39,599600.0,23.1861,23.3308,23.135,23.3138,599600.0
2012-04-23 10:30:00,27.39,27.4,27.25,27.25,419600.0,23.3138,23.3223,23.1946,23.1946,419600.0
2012-04-23 11:00:00,27.26,27.28,27.18,27.19,510400.0,23.2031,23.2202,23.135,23.1436,510400.0
2012-04-23 11:30:00,27.19,27.22,27.17,27.2,293600.0,23.1436,23.1691,23.1265,23.1521,293600.0
2012-04-23 12:00:00,27.21,27.31,27.21,27.3,391200.0,23.1606,23.2457,23.1606,23.2372,391200.0
2012-04-23 12:30:00,27.3,27.33,27.25,27.26,312000.0,23.2372,23.2627,23.1946,23.2031,312000.0
2012-04-23 13:00:00,27.25,27.32,27.22,27.31,228800.0,23.1946,23.2542,23.1691,23.2457,228800.0
2012-04-23 13:30:00,27.31,27.33,27.28,27.32,280000.0,23.2457,23.2627,23.2202,23.2542,280000.0
2012-04-23 14:00:00,27.32,27.4,27.29,27.4,295600.0,23.2542,23.3223,23.2287,23.3223,295600.0
2012-04-23 14:30:00,27.4,27.48,27.38,27.38,369200.0,23.3223,23.3904,23.3053,23.3053,369200.0
2012-04-23 15:00:00,27.38,27.48,27.37,27.47,393600.0,23.3053,23.3904,23.2968,23.3819,393600.0
2012-04-23 15:30:00,27.47,27.49,27.43,27.44,745600.0,23.3819,23.3989,23.3478,23.3564,745600.0
2012-04-24 09:30:00,27.25,27.44,27.03,27.07,1959600.0,23.1946,23.3564,23.0074,23.0414,1959600.0
2012-04-24 10:00:00,27.05,27.22,27.05,27.22,798000.0,23.0244,23.1691,23.0244,23.1691,798000.0
2012-04-24 10:30:00,27.22,27.25,27.0,27.02,1326000.0,23.1691,23.1946,22.9818,22.9989,1326000.0
2012-04-24 11:00:00,27.03,27.1,26.98,27.1,711200.0,23.0074,23.0669,22.9648,23.0669,711200.0
2012-04-24 11:30:00,27.1,27.11,27.03,27.04,342400.0,23.0669,23.0755,23.0074,23.0159,342400.0
2012-04-24 12:00:00,27.04,27.09,27.0,27.01,352400.0,23.0159,23.0584,22.9818,22.9903,352400.0
2012-04-24 12:30:00,27.01,27.02,26.87,26.87,515200.0,22.9903,22.9989,22.8712,22.8712,515200.0
2012-04-24 13:00:00,26.87,26.91,26.82,26.9,526000.0,22.8712,22.9052,22.8286,22.8967,526000.0
2012-04-24 13:30:00,26.9,26.91,26.65,26.65,641200.0,22.8967,22.9052,22.6839,22.6839,641200.0
2012-04-24 14:00:00,26.65,26.74,26.61,26.63,650400.0,22.6839,22.7605,22.6499,22.6669,650400.0
2012-04-24 14:30:00,26.63,26.69,26.59,26.69,664400.0,22.6669,22.718,22.6328,22.718,664400.0
2012-04-24 15:00:00,26.69,26.72,26.68,26.68,1288000.0,22.718,22.7435,22.7095,22.7095,1288000.0
2012-04-24 15:30:00,26.69,26.72,26.62,26.69,2363200.0,22.718,22.7435,22.6584,22.718,2363200.0
2012-04-25 09:30:00,26.79,27.04,26.73,27.04,986800.0,22.8031,23.0159,22.752,23.0159,986800.0
2012-04-25 10:00:00,27.04,27.12,27.03,27.09,628400.0,23.0159,23.084,23.0074,23.0584,628400.0
2012-04-25 10:30:00,27.09,27.12,27.03,27.04,698400.0,23.0584,23.084,23.0074,23.0159,698400.0
2012-04-25 11:00:00,27.03,27.05,26.92,27.0,569600.0,23.0074,23.0244,22.9137,22.9818,569600.0
2012-04-25 11:30:00,27.0,27.0,26.95,26.97,238000.0,22.9818,22.9818,22.9393,22.9563,238000.0
2012-04-25 12:00:00,26.97,27.02,26.96,27.02,284800.0,22.9563,22.9989,22.9478,22.9989,284800.0
2012-04-25 12:30:00,27.02,27.08,26.98,27.08,339600.0,22.9989,23.0499,22.9648,23.0499,339600.0
2012-04-25 13:00:00,27.07,27.17,27.04,27.17,480000.0,23.0414,23.1265,23.0159,23.1265,480000.0
2012-04-25 13:30:00,27.17,27.21,27.14,27.15,476400.0,23.1265,23.1606,23.101,23.1095,476400.0
2012-04-25 14:00:00,27.14,27.27,27.13,27.22,586000.0,23.101,23.2116,23.0925,23.1691,586000.0
2012-04-25 14:30:00,27.22,27.23,27.15,27.2,440400.0,23.1691,23.1776,23.1095,23.1521,440400.0
2012-04-25 15:00:00,27.21,27.26,27.21,27.25,788800.0,23.1606,23.2031,23.1606,23.1946,788800.0
2012-04-25 15:30:00,27.25,27.27,27.22,27.25,1259200.0,23.1946,23.2116,23.1691,23.1946,1259200.0
2012-04-26 09:30:00,27.26,27.36,27.18,27.2,548000.0,23.2031,23.2883,23.135,23.1521,548000.0
2012-04-26 10:00:00,27.21,27.33,27.2,27.27,436000.0,23.1606,23.2627,23.1521,23.2116,436000.0
2012-04-26 10:30:00,27.26,27.32,27.21,27.27,224000.0,23.2031,23.2542,23.1606,23.2116,224000.0
2012-04-26 11:00:00,27.27,27.32,27.23,27.24,323200.0,23.2116,23.2542,23.1776,23.1861,323200.0
2012-04-26 11:30:00,27.25,27.34,27.23,27.33,214800.0,23.1946,23.2712,23.1776,23.2627,214800.0
2012-04-26 12:00:00,27.33,27.38,27.3,27.38,196400.0,23.2627,23.3053,23.2372,23.3053,196400.0
2012-04-26 12:30:00,27.38,27.39,27.35,27.36,146000.0,23.3053,23.3138,23.2797,23.2883,146000.0
2012-04-26 13:00:00,27.36,27.42,27.35,27.41,221200.0,23.2883,23.3393,23.2797,23.3308,221200.0
2012-04-26 13:30:00,27.41,27.55,27.41,27.55,410800.0,23.3308,23.45,23.3308,23.45,410800.0
2012-04-26 14:00:00,27.55,27.64,27.54,27.63,404400.0,23.45,23.5266,23.4415,23.5181,404400.0
2012-04-26 14:30:00,27.63,27.63,27.6,27.63,282000.0,23.5181,23.5181,23.4925,23.5181,282000.0
2012-04-26 15:00:00,27.64,27.69,27.63,27.66,708800.0,23.5266,23.5691,23.5181,23.5436,708800.0
2012-04-26 15:30:00,27.66,27.66,27.57,27.59,1623600.0,23.5436,23.5436,23.467,23.484,1623600.0
2012-04-27 09:30:00,27.52,27.68,27.45,27.57,943600.0,23.4244,23.5606,23.3649,23.467,943600.0
2012-04-27 10:00:00,27.57,27.6,27.5,27.56,686400.0,23.467,23.4925,23.4074,23.4585,686400.0
2012-04-27 10:30:00,27.56,27.73,27.52,27.7,520400.0,23.4585,23.6032,23.4244,23.5777,520400.0
2012-04-27 11:00:00,27.7,27.89,27.7,27.83,496000.0,23.5777,23.7394,23.5777,23.6883,496000.0
2012-04-27 11:30:00,27.82,27.83,27.78,27.81,250800.0,23.6798,23.6883,23.6458,23.6713,250800.0
2012-04-27 12:00:00,27.81,27.86,27.8,27.86,343200.0,23.6713,23.7138,23.6628,23.7138,343200.0
2012-04-27 12:30:00,27.86,27.86,27.8,27.81,574800.0,23.7138,23.7138,23.6628,23.6713,574800.0
2012-04-27 13:00:00,27.81,27.83,27.77,27.82,327200.0,23.6713,23.6883,23.6372,23.6798,327200.0
2012-04-27 13:30:00,27.82,27.85,27.78,27.79,326400.0,23.6798,23.7053,23.6458,23.6543,326400.0
2012-04-27 14:00:00,27.79,27.79,27.64,27.64,853600.0,23.6543,23.6543,23.5266,23.5266,853600.0
2012-04-27 14:30:00,27.63,27.69,27.6,27.68,739600.0,23.5181,23.5691,23.4925,23.5606,739600.0
2012-04-27 15:00:00,27.68,27.72,27.66,27.68,626800.0,23.5606,23.5947,23.5436,23.5606,626800.0
2012-04-27 15:30:00,27.68,27.71,27.64,27.66,1360800.0,23.5606,23.5862,23.5266,23.5436,1360800.0
2012-04-30 09:30:00,27.75,28.0,27.75,27.97,2504400.0,23.6202,23.833,23.6202,23.8075,2504400.0
2012-04-30 10:00:00,27.97,27.99,27.91,27.91,804400.0,23.8075,23.8245,23.7564,23.7564,804400.0
2012-04-30 10:30:00,27.91,27.91,27.79,27.84,517600.0,23.7564,23.7564,23.6543,23.6968,517600.0
2012-04-30 11:00:00,27.84,27.89,27.82,27.85,400400.0,23.6968,23.7394,23.6798,23.7053,400400.0
2012-04-30 11:30:00,27.86,27.88,27.82,27.82,265600.0,23.7138,23.7309,23.6798,23.6798,265600.0
2012-04-30 12:00:00,27.83,27.83,27.79,27.81,233200.0,23.6883,23.6883,23.6543,23.6713,233200.0
2012-04-30 12:30:00,27.8,27.85,27.79,27.84,211200.0,23.6628,23.7053,23.6543,23.6968,211200.0
2012-04-30 13:00:00,27.84,27.89,27.84,27.88,312400.0,23.6968,23.7394,23.6968,23.7309,312400.0
2012-04-30 13:30:00,27.89,27.93,27.86,27.92,354800.0,23.7394,23.7734,23.7138,23.7649,354800.0
2012-04-30 14:00:00,27.91,27.91,27.85,27.86,442800.0,23.7564,23.7564,23.7053,23.7138,442800.0
2012-04-30 14:30:00,27.86,27.92,27.83,27.92,634000.0,23.7138,23.7649,23.6883,23.7649,634000.0
2012-04-30 15:00:00,27.91,27.97,27.91,27.93,705200.0,23.7564,23.8075,23.7564,23.7734,705200.0
2012-04-30 15:30:00,27.93,27.98,27.92,27.97,1332800.0,23.7734,23.816,23.7649,23.8075,1332800.0
2012-05-01 09:30:00,27.98,28.0,27.64,27.65,1281200.0,23.816,23.833,23.5266,23.5351,1281200.0
2012-05-01 10:00:00,27.65,27.98,27.63,27.9,1401200.0,23.5351,23.816,23.5181,23.7479,1401200.0
2012-05-01 10:30:00,27.89,27.96,27.88,27.93,779200.0,23.7394,23.799,23.7309,23.7734,779200.0
2012-05-01 11:00:00,27.93,27.97,27.93,27.95,434800.0,23.7734,23.8075,23.7734,23.7905,434800.0
2012-05-01 11:30:00,27.95,28.0,27.95,27.97,432800.0,23.7905,23.833,23.7905,23.8075,432800.0
2012-05-01 12:00:00,27.98,28.0,27.97,27.99,298000.0,23.816,23.833,23.8075,23.8245,298000.0
2012-05-01 12:30:00,27.99,28.0,27.97,27.98,336800.0,23.8245,23.833,23.8075,23.816,336800.0
2012-05-01 13:00:00,27.98,27.99,27.91,27.91,383600.0,23.816,23.8245,23.7564,23.7564,383600.0
2012-05-01 13:30:00,27.92,27.92,27.86,27.88,443600.0,23.7649,23.7649,23.7138,23.7309,443600.0
2012-05-01 14:00:00,27.88,27.88,27.8,27.84,671600.0,23.7309,23.7309,23.6628,23.6968,671600.0
2012-05-01 14:30:00,27.84,27.88,27.78,27.78,693200.0,23.6968,23.7309,23.6458,23.6458,693200.0
2012-05-01 15:00:00,27.79,27.84,27.78,27.81,632400.0,23.6543,23.6968,23.6458,23.6713,632400.0
2012-05-01 15:30:00,27.81,27.84,27.8,27.82,1760000.0,23.6713,23.6968,23.6628,23.6798,1760000.0
2012-05-02 09:30:00,27.76,28.16,27.76,28.16,1435200.0,23.6287,23.9692,23.6287,23.9692,1435200.0
2012-05-02 10:00:00,28.16,28.33,28.14,28.22,1278000.0,23.9692,24.1139,23.9522,24.0203,1278000.0
2012-05-02 10:30:00,28.21,28.37,28.18,28.31,728000.0,24.0118,24.1479,23.9862,24.0969,728000.0
2012-05-02 11:00:00,28.32,28.44,28.3,28.44,630400.0,24.1054,24.2075,24.0884,24.2075,630400.0
2012-05-02 11:30:00,28.43,28.49,28.43,28.46,514400.0,24.199,24.2501,24.199,24.2246,514400.0
2012-05-02 12:00:00,28.46,28.5,28.44,28.48,649600.0,24.2246,24.2586,24.2075,24.2416,649600.0
2012-05-02 12:30:00,28.48,28.53,28.43,28.44,558800.0,24.2416,24.2841,24.199,24.2075,558800.0
2012-05-02 13:00:00,28.44,28.55,28.44,28.48,333200.0,24.2075,24.3012,24.2075,24.2416,333200.0
2012-05-02 13:30:00,28.48,28.59,28.47,28.58,364400.0,24.2416,24.3352,24.2331,24.3267,364400.0
2012-05-02 14:00:00,28.58,28.62,28.57,28.59,578000.0,24.3267,24.3607,24.3182,24.3352,578000.0
2012-05-02 14:30:00,28.59,28.6,28.5,28.51,526800.0,24.3352,24.3437,24.2586,24.2671,526800.0
2012-05-02 15:00:00,28.51,28.58,28.48,28.58,688800.0,24.2671,24.3267,24.2416,24.3267,688800.0
2012-05-02 15:30:00,28.58,28.64,28.52,28.58,1483200.0,24.3267,24.3778,24.2756,24.3267,1483200.0
2012-05-03 09:30:00,28.55,28.7,28.47,28.57,1473200.0,24.3012,24.4288,24.2331,24.3182,1473200.0
2012-05-03 10:00:00,28.55,28.56,28.38,28.5,767600.0,24.3012,24.3097,24.1565,24.2586,767600.0
2012-05-03 10:30:00,28.49,28.62,28.49,28.6,476800.0,24.2501,24.3607,24.2501,24.3437,476800.0
2012-05-03 11:00:00,28.59,28.66,28.56,28.61,330400.0,24.3352,24.3948,24.3097,24.3522,330400.0
2012-05-03 11:30:00,28.62,28.68,28.57,28.58,522000.0,24.3607,24.4118,24.3182,24.3267,522000.0
2012-05-03 12:00:00,28.58,28.61,28.55,28.56,464000.0,24.3267,24.3522,24.3012,24.3097,464000.0
2012-05-03 12:30:00,28.56,28.63,28.56,28.59,324000.0,24.3097,24.3693,24.3097,24.3352,324000.0
2012-05-03 13:00:00,28.59,28.61,28.55,28.58,587600.0,24.3352,24.3522,24.3012,24.3267,587600.0
2012-05-03 13:30:00,28.58,28.6,28.5,28.52,460000.0,24.3267,24.3437,24.2586,24.2756,460000.0
2012-05-03 14:00:00,28.52,28.56,28.48,28.53,409600.0,24.2756,24.3097,24.2416,24.2841,409600.0
2012-05-03 14:30:00,28.53,28.59,28.53,28.56,534400.0,24.2841,24.3352,24.2841,24.3097,534400.0
2012-05-03 15:00:00,28.57,28.68,28.57,28.65,1083200.0,24.3182,24.4118,24.3182,24.3863,1083200.0
2012-05-03 15:30:00,28.65,28.66,28.59,28.61,1700000.0,24.3863,24.3948,24.3352,24.3522,1700000.0
2012-05-04 09:30:00,28.44,28.51,28.17,28.25,1321600.0,24.2075,24.2671,23.9777,24.0458,1321600.0
2012-05-04 10:00:00,28.27,28.34,28.24,28.31,610800.0,24.0628,24.1224,24.0373,24.0969,610800.0
2012-05-04 10:30:00,28.31,28.31,28.22,28.23,667200.0,24.0969,24.0969,24.0203,24.0288,667200.0
2012-05-04 11:00:00,28.23,28.23,28.13,28.13,506400.0,24.0288,24.0288,23.9437,23.9437,506400.0
2012-05-04 11:30:00,28.13,28.14,28.0,28.02,311200.0,23.9437,23.9522,23.833,23.85,311200.0
2012-05-04 12:00:00,28.02,28.04,27.95,27.97,236000.0,23.85,23.8671,23.7905,23.8075,236000.0
2012-05-04 12:30:00,27.97,27.97,27.89,27.91,222000.0,23.8075,23.8075,23.7394,23.7564,222000.0
2012-05-04 13:00:00,27.92,28.01,27.91,27.98,326400.0,23.7649,23.8415,23.7564,23.816,326400.0
2012-05-04 13:30:00,27.99,28.06,27.98,28.01,275200.0,23.8245,23.8841,23.816,23.8415,275200.0
2012-05-04 14:00:00,28.01,28.02,27.97,27.99,340400.0,23.8415,23.85,23.8075,23.8245,340400.0
2012-05-04 14:30:00,27.99,27.99,27.89,27.95,379600.0,23.8245,23.8245,23.7394,23.7905,379600.0
2012-05-04 15:00:00,27.95,27.99,27.91,27.93,418400.0,23.7905,23.8245,23.7564,23.7734,418400.0
2012-05-04 15:30:00,27.93,28.02,27.93,27.94,999200.0,23.7734,23.85,23.7734,23.7819,999200.0
2012-05-07 09:30:00,27.85,28.03,27.81,28.01,830000.0,23.7053,23.8585,23.6713,23.8415,830000.0
2012-05-07 10:00:00,28.02,28.08,27.95,27.95,475600.0,23.85,23.9011,23.7905,23.7905,475600.0
2012-05-07 10:30:00,27.96,28.07,27.88,28.01,391600.0,23.799,23.8926,23.7309,23.8415,391600.0
2012-05-07 11:00:00,28.01,28.06,27.95,27.97,387600.0,23.8415,23.8841,23.7905,23.8075,387600.0
2012-05-07 11:30:00,27.97,27.98,27.86,27.88,292800.0,23.8075,23.816,23.7138,23.7309,292800.0
2012-05-07 12:00:00,27.88,27.9,27.8,27.81,309600.0,23.7309,23.7479,23.6628,23.6713,309600.0
2012-05-07 12:30:00,27.81,27.9,27.81,27.89,235600.0,23.6713,23.7479,23.6713,23.7394,235600.0
2012-05-07 13:00:00,27.88,27.92,27.84,27.88,411600.0,23.7309,23.7649,23.6968,23.7309,411600.0
2012-05-07 13:30:00,27.88,27.95,27.87,27.91,553600.0,23.7309,23.7905,23.7224,23.7564,553600.0
2012-05-07 14:00:00,27.91,27.93,27.81,27.83,522800.0,23.7564,23.7734,23.6713,23.6883,522800.0
2012-05-07 14:30:00,27.83,27.89,27.82,27.89,330800.0,23.6883,23.7394,23.6798,23.7394,330800.0
2012-05-07 15:00:00,27.89,27.92,27.87,27.89,560800.0,23.7394,23.7649,23.7224,23.7394,560800.0
2012-05-07 15:30:00,27.89,27.94,27.81,27.86,1106000.0,23.7394,23.7819,23.6713,23.7138,1106000.0
2012-05-08 09:30:00,27.41,27.54,27.2,27.23,2101600.0,23.3308,23.4415,23.1521,23.1776,2101600.0
2012-05-08 10:00:00,27.24,27.25,26.91,26.93,1628400.0,23.1861,23.1946,22.9052,22.9222,1628400.0
2012-05-08 10:30:00,26.92,26.93,26.7,26.71,1565200.0,22.9137,22.9222,22.7265,22.735,1565200.0
2012-05-08 11:00:00,26.71,26.83,26.64,26.74,1201200.0,22.735,22.8371,22.6754,22.7605,1201200.0
2012-05-08 11:30:00,26.73,26.94,26.7,26.91,1316400.0,22.752,22.9308,22.7265,22.9052,1316400.0
2012-05-08 12:00:00,26.9,26.95,26.85,26.94,479600.0,22.8967,22.9393,22.8542,22.9308,479600.0
2012-05-08 12:30:00,26.95,27.08,26.93,27.04,389200.0,22.9393,23.0499,22.9222,23.0159,389200.0
2012-05-08 13:00:00,27.04,27.11,27.0,27.11,338800.0,23.0159,23.0755,22.9818,23.0755,338800.0
2012-05-08 13:30:00,27.11,27.18,27.11,27.16,560400.0,23.0755,23.135,23.0755,23.118,560400.0
2012-05-08 14:00:00,27.17,27.19,27.13,27.18,337600.0,23.1265,23.1436,23.0925,23.135,337600.0
2012-05-08 14:30:00,27.18,27.22,27.16,27.19,474400.0,23.135,23.1691,23.118,23.1436,474400.0
2012-05-08 15:00:00,27.19,27.29,27.16,27.26,953600.0,23.1436,23.2287,23.118,23.2031,953600.0
2012-05-08 15:30:00,27.26,27.27,27.18,27.19,1681200.0,23.2031,23.2116,23.135,23.1436,1681200.0
2012-05-09 09:30:00,26.86,27.05,26.85,26.99,796800.0,22.8627,23.0244,22.8542,22.9733,796800.0
2012-05-09 10:00:00,27.0,27.09,26.77,26.77,936400.0,22.9818,23.0584,22.7861,22.7861,936400.0
2012-05-09 10:30:00,26.77,27.06,26.77,27.04,801200.0,22.7861,23.0329,22.7861,23.0159,801200.0
2012-05-09 11:00:00,27.04,27.2,27.02,27.09,762800.0,23.0159,23.1521,22.9989,23.0584,762800.0
2012-05-09 11:30:00,27.09,27.19,27.06,27.11,374000.0,23.0584,23.1436,23.0329,23.0755,374000.0
2012-05-09 12:00:00,27.11,27.11,27.03,27.07,326800.0,23.0755,23.0755,23.0074,23.0414,326800.0
2012-05-09 12:30:00,27.07,27.09,27.02,27.09,448400.0,23.0414,23.0584,22.9989,23.0584,448400.0
2012-05-09 13:00:00,27.08,27.16,27.02,27.07,316000.0,23.0499,23.118,22.9989,23.0414,316000.0
2012-05-09 13:30:00,27.07,27.22,27.07,27.18,453600.0,23.0414,23.1691,23.0414,23.135,453600.0
2012-05-09 14:00:00,27.18,27.19,27.13,27.17,317600.0,23.135,23.1436,23.0925,23.1265,317600.0
2012-05-09 14:30:00,27.16,27.17,27.06,27.09,382400.0,23.118,23.1265,23.0329,23.0584,382400.0
2012-05-09 15:00:00,27.09,27.15,27.06,27.09,690000.0,23.0584,23.1095,23.0329,23.0584,690000.0
2012-05-09 15:30:00,27.09,27.19,27.04,27.04,1752000.0,23.0584,23.1436,23.0159,23.0159,1752000.0
2012-05-10 09:30:00,27.26,27.38,27.19,27.24,769600.0,23.2031,23.3053,23.1436,23.1861,769600.0
2012-05-10 10:00:00,27.23,27.23,26.88,26.93,742400.0,23.1776,23.1776,22.8797,22.9222,742400.0
2012-05-10 10:30:00,26.93,27.06,26.89,26.92,577200.0,22.9222,23.0329,22.8882,22.9137,577200.0
2012-05-10 11:00:00,26.93,26.95,26.86,26.87,618000.0,22.9222,22.9393,22.8627,22.8712,618000.0
2012-05-10 11:30:00,26.87,26.91,26.81,26.9,1047200.0,22.8712,22.9052,22.8201,22.8967,1047200.0
2012-05-10 12:00:00,26.9,26.91,26.85,26.86,1126800.0,22.8967,22.9052,22.8542,22.8627,1126800.0
2012-05-10 12:30:00,26.86,27.01,26.86,27.0,473600.0,22.8627,22.9903,22.8627,22.9818,473600.0
2012-05-10 13:00:00,27.0,27.05,26.97,27.01,397200.0,22.9818,23.0244,22.9563,22.9903,397200.0
2012-05-10 13:30:00,27.01,27.05,26.88,26.9,720000.0,22.9903,23.0244,22.8797,22.8967,720000.0
2012-05-10 14:00:00,26.91,26.99,26.91,26.96,320400.0,22.9052,22.9733,22.9052,22.9478,320400.0
2012-05-10 14:30:00,26.96,26.99,26.93,26.97,319600.0,22.9478,22.9733,22.9222,22.9563,319600.0
2012-05-10 15:00:00,26.97,26.98,26.91,26.97,512800.0,22.9563,22.9648,22.9052,22.9563,512800.0
2012-05-10 15:30:00,26.97,26.97,26.83,26.89,1117200.0,22.9563,22.9563,22.8371,22.8882,1117200.0
2012-05-11 09:30:00,26.8,27.0,26.67,26.96,940400.0,22.8116,22.9818,22.7009,22.9478,940400.0
2012-05-11 10:00:00,26.97,27.25,26.97,27.18,760000.0,22.9563,23.1946,22.9563,23.135,760000.0
2012-05-11 10:30:00,27.18,27.21,27.14,27.21,372000.0,23.135,23.1606,23.101,23.1606,372000.0
2012-05-11 11:00:00,27.21,27.22,27.13,27.18,315600.0,23.1606,23.1691,23.0925,23.135,315600.0
2012-05-11 11:30:00,27.19,27.27,27.16,27.25,282000.0,23.1436,23.2116,23.118,23.1946,282000.0
2012-05-11 12:00:00,27.25,27.29,27.22,27.29,336800.0,23.1946,23.2287,23.1691,23.2287,336800.0
2012-05-11 12:30:00,27.28,27.33,27.23,27.24,270800.0,23.2202,23.2627,23.1776,23.1861,270800.0
2012-05-11 13:00:00,27.24,27.25,27.2,27.21,195200.0,23.1861,23.1946,23.1521,23.1606,195200.0
2012-05-11 13:30:00,27.21,27.26,27.17,27.23,206000.0,23.1606,23.2031,23.1265,23.1776,206000.0
2012-05-11 14:00:00,27.23,27.28,27.15,27.22,266400.0,23.1776,23.2202,23.1095,23.1691,266400.0
2012-05-11 14:30:00,27.21,27.23,27.13,27.16,249200.0,23.1606,23.1776,23.0925,23.118,249200.0
2012-05-11 15:00:00,27.17,27.19,27.13,27.17,362800.0,23.1265,23.1436,23.0925,23.1265,362800.0
2012-05-11 15:30:00,27.17,27.17,27.02,27.06,1150400.0,23.1265,23.1265,22.9989,23.0329,1150400.0
2012-05-14 09:30:00,26.91,26.91,26.74,26.86,675600.0,22.9052,22.9052,22.7605,22.8627,675600.0
2012-05-14 10:00:00,26.85,26.92,26.74,26.77,467200.0,22.8542,22.9137,22.7605,22.7861,467200.0
2012-05-14 10:30:00,26.77,26.99,26.74,26.94,460800.0,22.7861,22.9733,22.7605,22.9308,460800.0
2012-05-14 11:00:00,26.94,27.1,26.91,27.05,508400.0,22.9308,23.0669,22.9052,23.0244,508400.0
2012-05-14 11:30:00,27.05,27.07,26.98,27.0,261200.0,23.0244,23.0414,22.9648,22.9818,261200.0
2012-05-14 12:00:00,27.0,27.05,26.99,27.02,199200.0,22.9818,23.0244,22.9733,22.9989,199200.0
2012-05-14 12:30:00,27.02,27.09,27.0,27.0,233200.0,22.9989,23.0584,22.9818,22.9818,233200.0
2012-05-14 13:00:00,27.01,27.04,26.95,26.97,153200.0,22.9903,23.0159,22.9393,22.9563,153200.0
2012-05-14 13:30:00,26.97,27.09,26.97,27.08,213200.0,22.9563,23.0584,22.9563,23.0499,213200.0
2012-05-14 14:00:00,27.08,27.11,27.0,27.03,199600.0,23.0499,23.0755,22.9818,23.0074,199600.0
2012-05-14 14:30:00,27.03,27.04,26.95,26.98,324000.0,23.0074,23.0159,22.9393,22.9648,324000.0
2012-05-14 15:00:00,26.98,26.99,26.89,26.91,417200.0,22.9648,22.9733,22.8882,22.9052,417200.0
2012-05-14 15:30:00,26.91,26.94,26.86,26.86,960800.0,22.9052,22.9308,22.8627,22.8627,960800.0
2012-05-15 09:30:00,26.83,27.14,26.78,27.09,754000.0,22.8371,23.101,22.7946,23.0584,754000.0
2012-05-15 10:00:00,27.09,27.24,27.09,27.22,604800.0,23.0584,23.1861,23.0584,23.1691,604800.0
2012-05-15 10:30:00,27.21,27.21,27.11,27.18,399200.0,23.1606,23.1606,23.0755,23.135,399200.0
2012-05-15 11:00:00,27.18,27.18,27.04,27.04,480000.0,23.135,23.135,23.0159,23.0159,480000.0
2012-05-15 11:30:00,27.04,27.18,27.04,27.17,482400.0,23.0159,23.135,23.0159,23.1265,482400.0
2012-05-15 12:00:00,27.16,27.25,27.13,27.24,319200.0,23.118,23.1946,23.0925,23.1861,319200.0
2012-05-15 12:30:00,27.23,27.25,27.1,27.11,245200.0,23.1776,23.1946,23.0669,23.0755,245200.0
2012-05-15 13:00:00,27.11,27.18,27.1,27.11,186400.0,23.0755,23.135,23.0669,23.0755,186400.0
2012-05-15 13:30:00,27.11,27.11,26.94,26.98,272800.0,23.0755,23.0755,22.9308,22.9648,272800.0
2012-05-15 14:00:00,26.98,27.03,26.98,27.02,338800.0,22.9648,23.0074,22.9648,22.9989,338800.0
2012-05-15 14:30:00,27.02,27.03,26.92,26.95,430800.0,22.9989,23.0074,22.9137,22.9393,430800.0
2012-05-15 15:00:00,26.94,26.95,26.75,26.79,821600.0,22.9308,22.9393,22.769,22.8031,821600.0
2012-05-15 15:30:00,26.8,26.89,26.77,26.81,1152400.0,22.8116,22.8882,22.7861,22.8201,1152400.0
2012-05-16 09:30:00,26.93,27.23,26.84,26.9,1037600.0,22.9222,23.1776,22.8456,22.8967,1037600.0
2012-05-16 10:00:00,26.89,26.94,26.76,26.8,1059600.0,22.8882,22.9308,22.7775,22.8116,1059600.0
2012-05-16 10:30:00,26.8,26.95,26.8,26.86,796400.0,22.8116,22.9393,22.8116,22.8627,796400.0
2012-05-16 11:00:00,26.88,26.89,26.72,26.72,690800.0,22.8797,22.8882,22.7435,22.7435,690800.0
2012-05-16 11:30:00,26.72,26.75,26.62,26.72,592400.0,22.7435,22.769,22.6584,22.7435,592400.0
2012-05-16 12:00:00,26.71,26.78,26.68,26.73,471200.0,22.735,22.7946,22.7095,22.752,471200.0
2012-05-16 12:30:00,26.72,26.75,26.59,26.6,578000.0,22.7435,22.769,22.6328,22.6414,578000.0
2012-05-16 13:00:00,26.6,26.75,26.58,26.68,542400.0,22.6414,22.769,22.6243,22.7095,542400.0
2012-05-16 13:30:00,26.67,26.68,26.56,26.62,660800.0,22.7009,22.7095,22.6073,22.6584,660800.0
2012-05-16 14:00:00,26.62,26.74,26.61,26.68,668800.0,22.6584,22.7605,22.6499,22.7095,668800.0
2012-05-16 14:30:00,26.68,26.82,26.61,26.78,536000.0,22.7095,22.8286,22.6499,22.7946,536000.0
2012-05-16 15:00:00,26.78,26.84,26.74,26.79,609600.0,22.7946,22.8456,22.7605,22.8031,609600.0
2012-05-16 15:30:00,26.79,26.85,26.74,26.75,1174800.0,22.8031,22.8542,22.7605,22.769,1174800.0
2012-05-17 09:30:00,26.7,26.75,26.56,26.61,559200.0,22.7265,22.769,22.6073,22.6499,559200.0
2012-05-17 10:00:00,26.61,26.61,26.47,26.54,638000.0,22.6499,22.6499,22.5307,22.5903,638000.0
2012-05-17 10:30:00,26.54,26.54,26.3,26.33,1409200.0,22.5903,22.5903,22.386,22.4115,1409200.0
2012-05-17 11:00:00,26.34,26.34,26.15,26.18,899600.0,22.4201,22.4201,22.2583,22.2839,899600.0
2012-05-17 11:30:00,26.18,26.25,26.11,26.23,716400.0,22.2839,22.3434,22.2243,22.3264,716400.0
2012-05-17 12:00:00,26.23,26.27,26.11,26.26,646400.0,22.3264,22.3605,22.2243,22.352,646400.0
2012-05-17 12:30:00,26.26,26.38,26.24,26.33,408400.0,22.352,22.4541,22.3349,22.4115,408400.0
2012-05-17 13:00:00,26.33,26.46,26.33,26.39,450000.0,22.4115,22.5222,22.4115,22.4626,450000.0
2012-05-17 13:30:00,26.4,26.42,26.23,26.25,467600.0,22.4711,22.4881,22.3264,22.3434,467600.0
2012-05-17 14:00:00,26.25,26.28,26.19,26.23,494000.0,22.3434,22.369,22.2924,22.3264,494000.0
2012-05-17 14:30:00,26.23,26.25,26.17,26.24,376800.0,22.3264,22.3434,22.2754,22.3349,376800.0
2012-05-17 15:00:00,26.24,26.31,26.2,26.23,457200.0,22.3349,22.3945,22.3009,22.3264,457200.0
2012-05-17 15:30:00,26.23,26.23,26.07,26.08,1238800.0,22.3264,22.3264,22.1902,22.1987,1238800.0
2012-05-18 09:30:00,26.4,26.84,26.29,26.7,3798000.0,22.4711,22.8456,22.3775,22.7265,3798000.0
2012-05-18 10:00:00,26.7,26.8,26.7,26.78,1630000.0,22.7265,22.8116,22.7265,22.7946,1630000.0
2012-05-18 10:30:00,26.77,26.91,26.75,26.87,1019200.0,22.7861,22.9052,22.769,22.8712,1019200.0
2012-05-18 11:00:00,26.87,26.9,26.77,26.81,916400.0,22.8712,22.8967,22.7861,22.8201,916400.0
2012-05-18 11:30:00,26.81,26.83,26.62,26.74,1189200.0,22.8201,22.8371,22.6584,22.7605,1189200.0
2012-05-18 12:00:00,26.73,26.95,26.73,26.89,724800.0,22.752,22.9393,22.752,22.8882,724800.0
2012-05-18 12:30:00,26.9,26.92,26.81,26.81,692800.0,22.8967,22.9137,22.8201,22.8201,692800.0
2012-05-18 13:00:00,26.81,26.82,26.66,26.68,324000.0,22.8201,22.8286,22.6924,22.7095,324000.0
2012-05-18 13:30:00,26.68,26.7,26.51,26.51,459600.0,22.7095,22.7265,22.5648,22.5648,459600.0
2012-05-18 14:00:00,26.51,26.57,26.49,26.56,747600.0,22.5648,22.6158,22.5477,22.6073,747600.0
2012-05-18 14:30:00,26.56,26.58,26.47,26.49,615600.0,22.6073,22.6243,22.5307,22.5477,615600.0
2012-05-18 15:00:00,26.49,26.54,26.34,26.35,902000.0,22.5477,22.5903,22.4201,22.4286,902000.0
2012-05-18 15:30:00,26.35,26.39,26.27,26.36,1729600.0,22.4286,22.4626,22.3605,22.4371,1729600.0
2012-05-21 09:30:00,26.33,26.59,26.33,26.49,678800.0,22.4115,22.6328,22.4115,22.5477,678800.0
2012-05-21 10:00:00,26.49,26.71,26.44,26.68,645200.0,22.5477,22.735,22.5052,22.7095,645200.0
2012-05-21 10:30:00,26.7,26.74,26.64,26.72,829600.0,22.7265,22.7605,22.6754,22.7435,829600.0
2012-05-21 11:00:00,26.72,26.72,26.58,26.63,534400.0,22.7435,22.7435,22.6243,22.6669,534400.0
2012-05-21 11:30:00,26.66,26.68,26.57,26.67,379200.0,22.6924,22.7095,22.6158,22.7009,379200.0
2012-05-21 12:00:00,26.67,26.78,26.65,26.78,406000.0,22.7009,22.7946,22.6839,22.7946,406000.0
2012-05-21 12:30:00,26.77,26.8,26.71,26.74,293600.0,22.7861,22.8116,22.735,22.7605,293600.0
2012-05-21 13:00:00,26.74,26.77,26.7,26.7,338800.0,22.7605,22.7861,22.7265,22.7265,338800.0
2012-05-21 13:30:00,26.71,26.74,26.67,26.71,464000.0,22.735,22.7605,22.7009,22.735,464000.0
2012-05-21 14:00:00,26.71,26.75,26.65,26.71,484400.0,22.735,22.769,22.6839,22.735,484400.0
2012-05-21 14:30:00,26.71,26.78,26.68,26.75,440000.0,22.735,22.7946,22.7095,22.769,440000.0
2012-05-21 15:00:00,26.75,26.81,26.74,26.77,874000.0,22.769,22.8201,22.7605,22.7861,874000.0
2012-05-21 15:30:00,26.77,26.84,26.75,26.81,1904800.0,22.7861,22.8456,22.769,22.8201,1904800.0
2012-05-22 09:30:00,26.81,27.07,26.8,26.98,1160000.0,22.8201,23.0414,22.8116,22.9648,1160000.0
2012-05-22 10:00:00,26.99,27.21,26.96,27.11,828400.0,22.9733,23.1606,22.9478,23.0755,828400.0
2012-05-22 10:30:00,27.11,27.19,27.11,27.18,739600.0,23.0755,23.1436,23.0755,23.135,739600.0
2012-05-22 11:00:00,27.18,27.29,27.15,27.25,942000.0,23.135,23.2287,23.1095,23.1946,942000.0
2012-05-22 11:30:00,27.25,27.26,27.18,27.21,593600.0,23.1946,23.2031,23.135,23.1606,593600.0
2012-05-22 12:00:00,27.21,27.21,27.09,27.15,627600.0,23.1606,23.1606,23.0584,23.1095,627600.0
2012-05-22 12:30:00,27.15,27.25,27.14,27.21,290400.0,23.1095,23.1946,23.101,23.1606,290400.0
2012-05-22 13:00:00,27.21,27.27,27.2,27.21,316800.0,23.1606,23.2116,23.1521,23.1606,316800.0
2012-05-22 13:30:00,27.2,27.24,27.11,27.14,456000.0,23.1521,23.1861,23.0755,23.101,456000.0
2012-05-22 14:00:00,27.14,27.21,27.11,27.15,434800.0,23.101,23.1606,23.0755,23.1095,434800.0
2012-05-22 14:30:00,27.14,27.18,27.1,27.15,344400.0,23.101,23.135,23.0669,23.1095,344400.0
2012-05-22 15:00:00,27.16,27.17,27.07,27.08,674000.0,23.118,23.1265,23.0414,23.0499,674000.0
2012-05-22 15:30:00,27.07,27.11,27.01,27.11,1919600.0,23.0414,23.0755,22.9903,23.0755,1919600.0
2012-05-23 09:30:00,26.94,27.23,26.94,27.2,860800.0,22.9308,23.1776,22.9308,23.1521,860800.0
2012-05-23 10:00:00,27.22,27.25,26.93,26.96,837600.0,23.1691,23.1946,22.9222,22.9478,837600.0
2012-05-23 10:30:00,26.96,26.96,26.74,26.81,456800.0,22.9478,22.9478,22.7605,22.8201,456800.0
2012-05-23 11:00:00,26.81,26.92,26.77,26.84,512400.0,22.8201,22.9137,22.7861,22.8456,512400.0
2012-05-23 11:30:00,26.84,26.89,26.77,26.79,301600.0,22.8456,22.8882,22.7861,22.8031,301600.0
2012-05-23 12:00:00,26.79,26.8,26.64,26.67,356800.0,22.8031,22.8116,22.6754,22.7009,356800.0
2012-05-23 12:30:00,26.66,26.7,26.63,26.64,289600.0,22.6924,22.7265,22.6669,22.6754,289600.0
2012-05-23 13:00:00,26.64,26.7,26.6,26.65,439200.0,22.6754,22.7265,22.6414,22.6839,439200.0
2012-05-23 13:30:00,26.65,26.7,26.63,26.65,688000.0,22.6839,22.7265,22.6669,22.6839,688000.0
2012-05-23 14:00:00,26.65,26.66,26.55,26.58,566800.0,22.6839,22.6924,22.5988,22.6243,566800.0
2012-05-23 14:30:00,26.57,26.74,26.57,26.74,538800.0,22.6158,22.7605,22.6158,22.7605,538800.0
2012-05-23 15:00:00,26.74,26.77,26.66,26.75,765200.0,22.7605,22.7861,22.6924,22.769,765200.0
2012-05-23 15:30:00,26.75,26.94,26.75,26.88,1263600.0,22.769,22.9308,22.769,22.8797,1263600.0
2012-05-24 09:30:00,26.92,27.16,26.87,26.91,803200.0,22.9137,23.118,22.8712,22.9052,803200.0
2012-05-24 10:00:00,26.92,27.06,26.9,27.03,845600.0,22.9137,23.0329,22.8967,23.0074,845600.0
2012-05-24 10:30:00,27.02,27.09,26.93,26.93,475200.0,22.9989,23.0584,22.9222,22.9222,475200.0
2012-05-24 11:00:00,26.94,27.0,26.93,26.96,462400.0,22.9308,22.9818,22.9222,22.9478,462400.0
2012-05-24 11:30:00,26.95,26.97,26.88,26.89,512800.0,22.9393,22.9563,22.8797,22.8882,512800.0
2012-05-24 12:00:00,26.89,26.9,26.82,26.84,390400.0,22.8882,22.8967,22.8286,22.8456,390400.0
2012-05-24 12:30:00,26.84,26.84,26.75,26.79,451200.0,22.8456,22.8456,22.769,22.8031,451200.0
2012-05-24 13:00:00,26.8,26.85,26.76,26.78,418400.0,22.8116,22.8542,22.7775,22.7946,418400.0
2012-05-24 13:30:00,26.78,26.84,26.73,26.73,395600.0,22.7946,22.8456,22.752,22.752,395600.0
2012-05-24 14:00:00,26.73,26.79,26.7,26.76,602000.0,22.752,22.8031,22.7265,22.7775,602000.0
2012-05-24 14:30:00,26.77,26.83,26.7,26.71,616000.0,22.7861,22.8371,22.7265,22.735,616000.0
2012-05-24 15:00:00,26.7,26.85,26.7,26.83,933200.0,22.7265,22.8542,22.7265,22.8371,933200.0
2012-05-24 15:30:00,26.83,26.88,26.78,26.87,1255200.0,22.8371,22.8797,22.7946,22.8712,1255200.0
2012-05-25 09:30:00,26.98,27.06,26.91,27.05,600000.0,22.9648,23.0329,22.9052,23.0244,600000.0
2012-05-25 10:00:00,27.05,27.15,27.0,27.15,605600.0,23.0244,23.1095,22.9818,23.1095,605600.0
2012-05-25 10:30:00,27.15,27.2,27.12,27.13,522000.0,23.1095,23.1521,23.084,23.0925,522000.0
2012-05-25 11:00:00,27.13,27.15,27.06,27.14,516000.0,23.0925,23.1095,23.0329,23.101,516000.0
2012-05-25 11:30:00,27.13,27.24,27.1,27.24,313600.0,23.0925,23.1861,23.0669,23.1861,313600.0
2012-05-25 12:00:00,27.23,27.24,27.18,27.2,289600.0,23.1776,23.1861,23.135,23.1521,289600.0
2012-05-25 12:30:00,27.2,27.25,27.2,27.25,321600.0,23.1521,23.1946,23.1521,23.1946,321600.0
2012-05-25 13:00:00,27.24,27.28,27.23,27.27,405200.0,23.1861,23.2202,23.1776,23.2116,405200.0
2012-05-25 13:30:00,27.27,27.3,27.26,27.26,367200.0,23.2116,23.2372,23.2031,23.2031,367200.0
2012-05-25 14:00:00,27.26,27.28,27.17,27.25,354400.0,23.2031,23.2202,23.1265,23.1946,354400.0
2012-05-25 14:30:00,27.25,27.28,27.22,27.25,352400.0,23.1946,23.2202,23.1691,23.1946,352400.0
2012-05-25 15:00:00,27.25,27.29,27.14,27.18,576000.0,23.1946,23.2287,23.101,23.135,576000.0
2012-05-25 15:30:00,27.18,27.2,27.14,27.2,928800.0,23.135,23.1521,23.101,23.1521,928800.0
2012-05-29 09:30:00,27.38,27.63,27.29,27.41,1110400.0,23.3053,23.5181,23.2287,23.3308,1110400.0
2012-05-29 10:00:00,27.41,27.59,27.38,27.58,796400.0,23.3308,23.484,23.3053,23.4755,796400.0
2012-05-29 10:30:00,27.58,27.61,27.51,27.56,569600.0,23.4755,23.5011,23.4159,23.4585,569600.0
2012-05-29 11:00:00,27.56,27.63,27.47,27.61,750000.0,23.4585,23.5181,23.3819,23.5011,750000.0
2012-05-29 11:30:00,27.61,27.61,27.4,27.45,761200.0,23.5011,23.5011,23.3223,23.3649,761200.0
2012-05-29 12:00:00,27.46,27.46,27.34,27.41,355600.0,23.3734,23.3734,23.2712,23.3308,355600.0
2012-05-29 12:30:00,27.41,27.52,27.36,27.46,396000.0,23.3308,23.4244,23.2883,23.3734,396000.0
2012-05-29 13:00:00,27.46,27.58,27.45,27.57,435600.0,23.3734,23.4755,23.3649,23.467,435600.0
2012-05-29 13:30:00,27.57,27.64,27.55,27.63,331200.0,23.467,23.5266,23.45,23.5181,331200.0
2012-05-29 14:00:00,27.63,27.68,27.61,27.64,304800.0,23.5181,23.5606,23.5011,23.5266,304800.0
2012-05-29 14:30:00,27.64,27.66,27.59,27.64,386400.0,23.5266,23.5436,23.484,23.5266,386400.0
2012-05-29 15:00:00,27.64,27.68,27.61,27.64,452000.0,23.5266,23.5606,23.5011,23.5266,452000.0
2012-05-29 15:30:00,27.63,27.73,27.6,27.73,1241200.0,23.5181,23.6032,23.4925,23.6032,1241200.0
2012-05-30 09:30:00,27.4,27.58,27.12,27.41,1844400.0,23.3223,23.4755,23.084,23.3308,1844400.0
2012-05-30 10:00:00,27.4,27.41,27.22,27.25,944800.0,23.3223,23.3308,23.1691,23.1946,944800.0
2012-05-30 10:30:00,27.25,27.27,27.09,27.14,824800.0,23.1946,23.2116,23.0584,23.101,824800.0
2012-05-30 11:00:00,27.14,27.18,27.1,27.15,713200.0,23.101,23.135,23.0669,23.1095,713200.0
2012-05-30 11:30:00,27.15,27.18,27.11,27.11,511600.0,23.1095,23.135,23.0755,23.0755,511600.0
2012-05-30 12:00:00,27.12,27.16,27.06,27.13,485200.0,23.084,23.118,23.0329,23.0925,485200.0
2012-05-30 12:30:00,27.13,27.18,27.11,27.15,357200.0,23.0925,23.135,23.0755,23.1095,357200.0
2012-05-30 13:00:00,27.15,27.16,27.1,27.15,308400.0,23.1095,23.118,23.0669,23.1095,308400.0
2012-05-30 13:30:00,27.15,27.2,27.13,27.14,586000.0,23.1095,23.1521,23.0925,23.101,586000.0
2012-05-30 14:00:00,27.15,27.23,27.12,27.2,515200.0,23.1095,23.1776,23.084,23.1521,515200.0
2012-05-30 14:30:00,27.2,27.25,27.18,27.22,402000.0,23.1521,23.1946,23.135,23.1691,402000.0
2012-05-30 15:00:00,27.22,27.25,27.13,27.22,1054800.0,23.1691,23.1946,23.0925,23.1691,1054800.0
2012-05-30 15:30:00,27.22,27.24,27.15,27.15,1069600.0,23.1691,23.1861,23.1095,23.1095,1069600.0
2012-05-31 09:30:00,27.13,27.15,26.79,26.83,723200.0,23.1693,23.1864,22.879,22.9131,723200.0
2012-05-31 10:00:00,26.83,26.87,26.71,26.85,693600.0,22.9131,22.9473,22.8106,22.9302,693600.0
2012-05-31 10:30:00,26.85,26.98,26.76,26.78,498000.0,22.9302,23.0412,22.8533,22.8704,498000.0
2012-05-31 11:00:00,26.78,26.86,26.67,26.86,590000.0,22.8704,22.9387,22.7765,22.9387,590000.0
2012-05-31 11:30:00,26.85,26.95,26.84,26.89,383200.0,22.9302,23.0156,22.9217,22.9644,383200.0
2012-05-31 12:00:00,26.89,27.1,26.88,27.06,272400.0,22.9644,23.1437,22.9558,23.1096,272400.0
2012-05-31 12:30:00,27.05,27.08,26.99,27.03,383600.0,23.101,23.1266,23.0498,23.0839,383600.0
2012-05-31 13:00:00,27.03,27.13,27.02,27.03,324400.0,23.0839,23.1693,23.0754,23.0839,324400.0
2012-05-31 13:30:00,27.03,27.06,26.9,26.93,358800.0,23.0839,23.1096,22.9729,22.9985,358800.0
2012-05-31 14:00:00,26.94,27.03,26.93,26.96,440800.0,23.0071,23.0839,22.9985,23.0241,440800.0
2012-05-31 14:30:00,26.96,27.06,26.95,27.06,316800.0,23.0241,23.1096,23.0156,23.1096,316800.0
2012-05-31 15:00:00,27.06,27.19,27.03,27.18,668000.0,23.1096,23.2206,23.0839,23.212,668000.0
2012-05-31 15:30:00,27.18,27.21,27.04,27.06,1940800.0,23.212,23.2377,23.0925,23.1096,1940800.0
2012-06-01 09:30:00,26.57,26.64,26.33,26.37,1079200.0,22.6911,22.7509,22.4861,22.5203,1079200.0
2012-06-01 10:00:00,26.38,26.49,26.28,26.35,662000.0,22.5288,22.6228,22.4434,22.5032,662000.0
2012-06-01 10:30:00,26.34,26.46,26.27,26.39,500400.0,22.4947,22.5971,22.4349,22.5374,500400.0
2012-06-01 11:00:00,26.39,26.4,26.27,26.28,324800.0,22.5374,22.5459,22.4349,22.4434,324800.0
2012-06-01 11:30:00,26.28,26.28,26.13,26.19,517600.0,22.4434,22.4434,22.3153,22.3666,517600.0
2012-06-01 12:00:00,26.19,26.29,26.17,26.26,328000.0,22.3666,22.452,22.3495,22.4263,328000.0
2012-06-01 12:30:00,26.27,26.27,26.17,26.18,267600.0,22.4349,22.4349,22.3495,22.358,267600.0
2012-06-01 13:00:00,26.18,26.18,26.07,26.07,395200.0,22.358,22.358,22.2641,22.2641,395200.0
2012-06-01 13:30:00,26.08,26.13,26.05,26.13,457600.0,22.2726,22.3153,22.247,22.3153,457600.0
2012-06-01 14:00:00,26.13,26.16,26.07,26.12,382400.0,22.3153,22.3409,22.2641,22.3068,382400.0
2012-06-01 14:30:00,26.11,26.26,26.11,26.21,590000.0,22.2982,22.4263,22.2982,22.3836,590000.0
2012-06-01 15:00:00,26.2,26.27,26.12,26.14,552400.0,22.3751,22.4349,22.3068,22.3239,552400.0
2012-06-01 15:30:00,26.14,26.22,26.09,26.16,1886000.0,22.3239,22.3922,22.2812,22.3409,1886000.0
2012-06-04 09:30:00,26.14,26.25,25.87,25.97,1170800.0,22.3239,22.4178,22.0933,22.1787,1170800.0
2012-06-04 10:00:00,25.96,26.21,25.79,26.15,748400.0,22.1701,22.3836,22.025,22.3324,748400.0
2012-06-04 10:30:00,26.15,26.28,26.07,26.23,440800.0,22.3324,22.4434,22.2641,22.4007,440800.0
2012-06-04 11:00:00,26.23,26.23,25.99,25.99,535200.0,22.4007,22.4007,22.1958,22.1958,535200.0
2012-06-04 11:30:00,26.0,26.09,25.98,26.06,284000.0,22.2043,22.2812,22.1872,22.2555,284000.0
2012-06-04 12:00:00,26.06,26.11,25.9,25.91,587200.0,22.2555,22.2982,22.1189,22.1274,587200.0
2012-06-04 12:30:00,25.91,25.95,25.89,25.92,355200.0,22.1274,22.1616,22.1104,22.136,355200.0
2012-06-04 13:00:00,25.92,25.97,25.85,25.89,418400.0,22.136,22.1787,22.0762,22.1104,418400.0
2012-06-04 13:30:00,25.89,26.0,25.85,25.91,342000.0,22.1104,22.2043,22.0762,22.1274,342000.0
2012-06-04 14:00:00,25.91,26.1,25.89,26.08,433600.0,22.1274,22.2897,22.1104,22.2726,433600.0
2012-06-04 14:30:00,26.08,26.23,26.06,26.11,456800.0,22.2726,22.4007,22.2555,22.2982,456800.0
2012-06-04 15:00:00,26.11,26.15,26.05,26.12,596000.0,22.2982,22.3324,22.247,22.3068,596000.0
2012-06-04 15:30:00,26.11,26.2,25.99,26.16,1855600.0,22.2982,22.3751,22.1958,22.3409,1855600.0
2012-06-05 09:30:00,26.08,26.21,26.0,26.18,572000.0,22.2726,22.3836,22.2043,22.358,572000.0
2012-06-05 10:00:00,26.18,26.39,26.18,26.36,807600.0,22.358,22.5374,22.358,22.5117,807600.0
2012-06-05 10:30:00,26.36,26.38,26.14,26.18,447600.0,22.5117,22.5288,22.3239,22.358,447600.0
2012-06-05 11:00:00,26.18,26.37,26.15,26.31,587200.0,22.358,22.5203,22.3324,22.469,587200.0
2012-06-05 11:30:00,26.31,26.33,26.16,26.16,586800.0,22.469,22.4861,22.3409,22.3409,586800.0
2012-06-05 12:00:00,26.16,26.29,26.15,26.28,581200.0,22.3409,22.452,22.3324,22.4434,581200.0
2012-06-05 12:30:00,26.28,26.33,26.23,26.24,728800.0,22.4434,22.4861,22.4007,22.4093,728800.0
2012-06-05 13:00:00,26.24,26.33,26.22,26.32,491600.0,22.4093,22.4861,22.3922,22.4776,491600.0
2012-06-05 13:30:00,26.32,26.39,26.31,26.38,631200.0,22.4776,22.5374,22.469,22.5288,631200.0
2012-06-05 14:00:00,26.38,26.41,26.31,26.35,692800.0,22.5288,22.5544,22.469,22.5032,692800.0
2012-06-05 14:30:00,26.35,26.36,26.28,26.34,594000.0,22.5032,22.5117,22.4434,22.4947,594000.0
2012-06-05 15:00:00,26.34,26.41,26.31,26.34,714400.0,22.4947,22.5544,22.469,22.4947,714400.0
2012-06-05 15:30:00,26.34,26.44,26.33,26.38,1212400.0,22.4947,22.5801,22.4861,22.5288,1212400.0
2012-06-06 09:30:00,26.52,26.72,26.43,26.64,760400.0,22.6484,22.8192,22.5715,22.7509,760400.0
2012-06-06 10:00:00,26.63,26.68,26.51,26.52,558400.0,22.7423,22.785,22.6398,22.6484,558400.0
2012-06-06 10:30:00,26.51,26.65,26.51,26.58,458400.0,22.6398,22.7594,22.6398,22.6996,458400.0
2012-06-06 11:00:00,26.59,26.61,26.49,26.5,930400.0,22.7082,22.7252,22.6228,22.6313,930400.0
2012-06-06 11:30:00,26.5,26.64,26.48,26.56,440400.0,22.6313,22.7509,22.6142,22.6825,440400.0
2012-06-06 12:00:00,26.56,26.61,26.52,26.6,410800.0,22.6825,22.7252,22.6484,22.7167,410800.0
2012-06-06 12:30:00,26.6,26.7,26.6,26.68,284400.0,22.7167,22.8021,22.7167,22.785,284400.0
2012-06-06 13:00:00,26.67,26.71,26.63,26.7,410800.0,22.7765,22.8106,22.7423,22.8021,410800.0
2012-06-06 13:30:00,26.7,26.72,26.63,26.65,231200.0,22.8021,22.8192,22.7423,22.7594,231200.0
2012-06-06 14:00:00,26.65,26.68,26.57,26.58,655200.0,22.7594,22.785,22.6911,22.6996,655200.0
2012-06-06 14:30:00,26.58,26.7,26.58,26.58,520400.0,22.6996,22.8021,22.6996,22.6996,520400.0
2012-06-06 15:00:00,26.58,26.64,26.57,26.6,350800.0,22.6996,22.7509,22.6911,22.7167,350800.0
2012-06-06 15:30:00,26.61,26.78,26.6,26.77,1180800.0,22.7252,22.8704,22.7167,22.8619,1180800.0
2012-06-07 09:30:00,26.99,27.1,26.88,26.88,1088800.0,23.0498,23.1437,22.9558,22.9558,1088800.0
2012-06-07 10:00:00,26.87,26.88,26.57,26.75,1148800.0,22.9473,22.9558,22.6911,22.8448,1148800.0
2012-06-07 10:30:00,26.76,26.77,26.56,26.75,713200.0,22.8533,22.8619,22.6825,22.8448,713200.0
2012-06-07 11:00:00,26.76,26.78,26.67,26.74,540400.0,22.8533,22.8704,22.7765,22.8363,540400.0
2012-06-07 11:30:00,26.74,26.93,26.73,26.88,270000.0,22.8363,22.9985,22.8277,22.9558,270000.0
2012-06-07 12:00:00,26.86,26.96,26.84,26.93,382400.0,22.9387,23.0241,22.9217,22.9985,382400.0
2012-06-07 12:30:00,26.92,26.97,26.89,26.94,233600.0,22.99,23.0327,22.9644,23.0071,233600.0
2012-06-07 13:00:00,26.95,27.07,26.93,27.07,249200.0,23.0156,23.1181,22.9985,23.1181,249200.0
2012-06-07 13:30:00,27.07,27.08,26.96,26.97,181600.0,23.1181,23.1266,23.0241,23.0327,181600.0
2012-06-07 14:00:00,26.97,27.04,26.94,27.01,193600.0,23.0327,23.0925,23.0071,23.0669,193600.0
2012-06-07 14:30:00,27.01,27.01,26.97,26.98,192800.0,23.0669,23.0669,23.0327,23.0412,192800.0
2012-06-07 15:00:00,26.98,26.99,26.9,26.93,311200.0,23.0412,23.0498,22.9729,22.9985,311200.0
2012-06-07 15:30:00,26.92,26.92,26.78,26.84,783200.0,22.99,22.99,22.8704,22.9217,783200.0
2012-06-08 09:30:00,26.85,26.89,26.58,26.69,849200.0,22.9302,22.9644,22.6996,22.7936,849200.0
2012-06-08 10:00:00,26.72,26.79,26.61,26.65,952400.0,22.8192,22.879,22.7252,22.7594,952400.0
2012-06-08 10:30:00,26.65,26.89,26.65,26.89,545200.0,22.7594,22.9644,22.7594,22.9644,545200.0
2012-06-08 11:00:00,26.89,26.9,26.74,26.88,496000.0,22.9644,22.9729,22.8363,22.9558,496000.0
2012-06-08 11:30:00,26.88,26.97,26.87,26.9,380000.0,22.9558,23.0327,22.9473,22.9729,380000.0
2012-06-08 12:00:00,26.9,27.0,26.9,26.99,234800.0,22.9729,23.0583,22.9729,23.0498,234800.0
2012-06-08 12:30:00,26.99,27.03,26.96,26.99,265600.0,23.0498,23.0839,23.0241,23.0498,265600.0
2012-06-08 13:00:00,26.99,27.1,26.97,27.09,356000.0,23.0498,23.1437,23.0327,23.1352,356000.0
2012-06-08 13:30:00,27.09,27.13,27.06,27.09,261600.0,23.1352,23.1693,23.1096,23.1352,261600.0
2012-06-08 14:00:00,27.1,27.12,27.08,27.11,297600.0,23.1437,23.1608,23.1266,23.1523,297600.0
2012-06-08 14:30:00,27.11,27.19,27.11,27.14,366800.0,23.1523,23.2206,23.1523,23.1779,366800.0
2012-06-08 15:00:00,27.15,27.18,27.12,27.13,501600.0,23.1864,23.212,23.1608,23.1693,501600.0
2012-06-08 15:30:00,27.13,27.18,27.1,27.17,1101200.0,23.1693,23.212,23.1437,23.2035,1101200.0
2012-06-11 09:30:00,27.28,27.48,27.25,27.27,726000.0,23.2974,23.4682,23.2718,23.2889,726000.0
2012-06-11 10:00:00,27.27,27.38,27.18,27.24,565200.0,23.2889,23.3828,23.212,23.2633,565200.0
2012-06-11 10:30:00,27.24,27.38,27.21,27.27,336800.0,23.2633,23.3828,23.2377,23.2889,336800.0
2012-06-11 11:00:00,27.26,27.36,27.19,27.34,315600.0,23.2804,23.3658,23.2206,23.3487,315600.0
2012-06-11 11:30:00,27.34,27.39,27.21,27.25,375600.0,23.3487,23.3914,23.2377,23.2718,375600.0
2012-06-11 12:00:00,27.25,27.27,27.14,27.18,282400.0,23.2718,23.2889,23.1779,23.212,282400.0
2012-06-11 12:30:00,27.19,27.28,27.17,27.19,304800.0,23.2206,23.2974,23.2035,23.2206,304800.0
2012-06-11 13:00:00,27.19,27.28,27.18,27.2,233600.0,23.2206,23.2974,23.212,23.2291,233600.0
2012-06-11 13:30:00,27.2,27.2,27.1,27.12,294400.0,23.2291,23.2291,23.1437,23.1608,294400.0
2012-06-11 14:00:00,27.11,27.11,26.96,27.04,480400.0,23.1523,23.1523,23.0241,23.0925,480400.0
2012-06-11 14:30:00,27.05,27.11,27.04,27.07,311200.0,23.101,23.1523,23.0925,23.1181,311200.0
2012-06-11 15:00:00,27.07,27.08,26.96,27.0,310800.0,23.1181,23.1266,23.0241,23.0583,310800.0
2012-06-11 15:30:00,27.01,27.08,26.85,26.87,1150000.0,23.0669,23.1266,22.9302,22.9473,1150000.0
2012-06-12 09:30:00,26.9,27.17,26.81,26.88,1024000.0,22.9729,23.2035,22.896,22.9558,1024000.0
2012-06-12 10:00:00,26.89,26.96,26.69,26.83,851200.0,22.9644,23.0241,22.7936,22.9131,851200.0
2012-06-12 10:30:00,26.83,26.83,26.7,26.79,456000.0,22.9131,22.9131,22.8021,22.879,456000.0
2012-06-12 11:00:00,26.79,27.03,26.78,26.97,556400.0,22.879,23.0839,22.8704,23.0327,556400.0
2012-06-12 11:30:00,26.97,26.98,26.75,26.76,650000.0,23.0327,23.0412,22.8448,22.8533,650000.0
2012-06-12 12:00:00,26.77,26.83,26.68,26.78,501600.0,22.8619,22.9131,22.785,22.8704,501600.0
2012-06-12 12:30:00,26.78,26.78,26.73,26.75,241600.0,22.8704,22.8704,22.8277,22.8448,241600.0
2012-06-12 13:00:00,26.75,26.86,26.74,26.75,376800.0,22.8448,22.9387,22.8363,22.8448,376800.0
2012-06-12 13:30:00,26.76,26.8,26.72,26.77,460800.0,22.8533,22.8875,22.8192,22.8619,460800.0
2012-06-12 14:00:00,26.77,26.82,26.72,26.76,808800.0,22.8619,22.9046,22.8192,22.8533,808800.0
2012-06-12 14:30:00,26.75,26.87,26.75,26.84,639600.0,22.8448,22.9473,22.8448,22.9217,639600.0
2012-06-12 15:00:00,26.83,26.86,26.76,26.83,860800.0,22.9131,22.9387,22.8533,22.9131,860800.0
2012-06-12 15:30:00,26.83,26.94,26.78,26.9,1642400.0,22.9131,23.0071,22.8704,22.9729,1642400.0
2012-06-13 09:30:00,26.8,26.88,26.55,26.65,593600.0,22.8875,22.9558,22.674,22.7594,593600.0
2012-06-13 10:00:00,26.65,26.76,26.56,26.67,430800.0,22.7594,22.8533,22.6825,22.7765,430800.0
2012-06-13 10:30:00,26.68,26.79,26.64,26.77,773600.0,22.785,22.879,22.7509,22.8619,773600.0
2012-06-13 11:00:00,26.77,26.77,26.61,26.61,705600.0,22.8619,22.8619,22.7252,22.7252,705600.0
2012-06-13 11:30:00,26.62,26.72,26.53,26.57,578400.0,22.7338,22.8192,22.6569,22.6911,578400.0
2012-06-13 12:00:00,26.58,26.6,26.4,26.42,504800.0,22.6996,22.7167,22.5459,22.563,504800.0
2012-06-13 12:30:00,26.42,26.63,26.42,26.63,517600.0,22.563,22.7423,22.563,22.7423,517600.0
2012-06-13 13:00:00,26.63,26.64,26.52,26.62,368000.0,22.7423,22.7509,22.6484,22.7338,368000.0
2012-06-13 13:30:00,26.62,26.68,26.18,26.2,1754000.0,22.7338,22.785,22.358,22.3751,1754000.0
2012-06-13 14:00:00,26.2,26.29,25.73,25.73,4082800.0,22.3751,22.452,21.9737,21.9737,4082800.0
2012-06-13 14:30:00,25.73,25.94,25.73,25.82,2139200.0,21.9737,22.1531,21.9737,22.0506,2139200.0
2012-06-13 15:00:00,25.82,25.84,25.38,25.43,3680000.0,22.0506,22.0677,21.6748,21.7175,3680000.0
2012-06-13 15:30:00,25.43,25.62,25.32,25.55,4718800.0,21.7175,21.8798,21.6236,21.82,4718800.0
2012-06-14 09:30:00,25.86,25.88,25.4,25.75,2652800.0,22.0847,22.1018,21.6919,21.9908,2652800.0
2012-06-14 10:00:00,25.75,25.79,25.62,25.64,1411200.0,21.9908,22.025,21.8798,21.8969,1411200.0
2012-06-14 10:30:00,25.63,25.66,25.46,25.56,1172800.0,21.8883,21.9139,21.7431,21.8285,1172800.0
2012-06-14 11:00:00,25.56,25.64,25.41,25.45,1249600.0,21.8285,21.8969,21.7004,21.7346,1249600.0
2012-06-14 11:30:00,25.45,25.5,25.38,25.38,1006000.0,21.7346,21.7773,21.6748,21.6748,1006000.0
2012-06-14 12:00:00,25.38,25.43,25.35,25.39,982800.0,21.6748,21.7175,21.6492,21.6834,982800.0
2012-06-14 12:30:00,25.39,25.39,25.21,25.21,1532000.0,21.6834,21.6834,21.5296,21.5296,1532000.0
2012-06-14 13:00:00,25.21,25.25,25.07,25.14,1614000.0,21.5296,21.5638,21.4101,21.4698,1614000.0
2012-06-14 13:30:00,25.13,25.17,25.04,25.05,1279600.0,21.4613,21.4955,21.3844,21.393,1279600.0
2012-06-14 14:00:00,25.05,25.11,24.92,24.97,1452800.0,21.393,21.4442,21.282,21.3247,1452800.0
2012-06-14 14:30:00,24.98,24.98,24.84,24.85,1704400.0,21.3332,21.3332,21.2136,21.2222,1704400.0
2012-06-14 15:00:00,24.85,25.08,24.85,24.91,2875600.0,21.2222,21.4186,21.2222,21.2734,2875600.0
2012-06-14 15:30:00,24.92,25.03,24.91,25.0,3770000.0,21.282,21.3759,21.2734,21.3503,3770000.0
2012-06-15 09:30:00,25.06,25.06,24.89,24.99,2968800.0,21.4015,21.4015,21.2563,21.3417,2968800.0
2012-06-15 10:00:00,24.98,25.33,24.98,25.3,2046400.0,21.3332,21.6321,21.3332,21.6065,2046400.0
2012-06-15 10:30:00,25.31,25.31,25.14,25.16,816800.0,21.615,21.615,21.4698,21.4869,816800.0
2012-06-15 11:00:00,25.16,25.22,25.09,25.1,858800.0,21.4869,21.5382,21.4271,21.4357,858800.0
2012-06-15 11:30:00,25.11,25.23,25.1,25.2,586000.0,21.4442,21.5467,21.4357,21.5211,586000.0
2012-06-15 12:00:00,25.19,25.27,25.17,25.23,557600.0,21.5125,21.5809,21.4955,21.5467,557600.0
2012-06-15 12:30:00,25.23,25.25,25.18,25.22,391600.0,21.5467,21.5638,21.504,21.5382,391600.0
2012-06-15 13:00:00,25.22,25.26,25.2,25.22,714000.0,21.5382,21.5723,21.5211,21.5382,714000.0
2012-06-15 13:30:00,25.22,25.25,25.19,25.24,508800.0,21.5382,21.5638,21.5125,21.5553,508800.0
2012-06-15 14:00:00,25.24,25.34,25.22,25.33,1237200.0,21.5553,21.6407,21.5382,21.6321,1237200.0
2012-06-15 14:30:00,25.33,25.35,25.29,25.31,685600.0,21.6321,21.6492,21.598,21.615,685600.0
2012-06-15 15:00:00,25.31,25.5,25.31,25.49,1399200.0,21.615,21.7773,21.615,21.7688,1399200.0
2012-06-15 15:30:00,25.48,25.48,25.34,25.44,2830800.0,21.7602,21.7602,21.6407,21.7261,2830800.0
2012-06-18 09:30:00,25.38,25.4,25.09,25.15,1150800.0,21.6748,21.6919,21.4271,21.4784,1150800.0
2012-06-18 10:00:00,25.16,25.23,25.03,25.17,1126400.0,21.4869,21.5467,21.3759,21.4955,1126400.0
2012-06-18 10:30:00,25.17,25.2,25.1,25.14,955600.0,21.4955,21.5211,21.4357,21.4698,955600.0
2012-06-18 11:00:00,25.15,25.2,25.09,25.16,762000.0,21.4784,21.5211,21.4271,21.4869,762000.0
2012-06-18 11:30:00,25.17,25.27,25.13,25.23,611600.0,21.4955,21.5809,21.4613,21.5467,611600.0
2012-06-18 12:00:00,25.23,25.23,25.08,25.08,523200.0,21.5467,21.5467,21.4186,21.4186,523200.0
2012-06-18 12:30:00,25.08,25.19,25.08,25.13,385600.0,21.4186,21.5125,21.4186,21.4613,385600.0
2012-06-18 13:00:00,25.13,25.25,25.12,25.22,577200.0,21.4613,21.5638,21.4528,21.5382,577200.0
2012-06-18 13:30:00,25.22,25.4,25.22,25.39,1178000.0,21.5382,21.6919,21.5382,21.6834,1178000.0
2012-06-18 14:00:00,25.39,25.43,25.34,25.35,798000.0,21.6834,21.7175,21.6407,21.6492,798000.0
2012-06-18 14:30:00,25.35,25.38,25.3,25.34,946000.0,21.6492,21.6748,21.6065,21.6407,946000.0
2012-06-18 15:00:00,25.35,25.37,25.28,25.32,1086000.0,21.6492,21.6663,21.5894,21.6236,1086000.0
2012-06-18 15:30:00,25.32,25.36,25.27,25.36,1827200.0,21.6236,21.6577,21.5809,21.6577,1827200.0
2012-06-19 09:30:00,25.36,25.6,25.36,25.59,1078400.0,21.6577,21.8627,21.6577,21.8542,1078400.0
2012-06-19 10:00:00,25.58,25.63,25.52,25.61,682800.0,21.8456,21.8883,21.7944,21.8712,682800.0
2012-06-19 10:30:00,25.61,25.65,25.49,25.52,486000.0,21.8712,21.9054,21.7688,21.7944,486000.0
2012-06-19 11:00:00,25.52,25.55,25.45,25.52,642400.0,21.7944,21.82,21.7346,21.7944,642400.0
2012-06-19 11:30:00,25.52,25.61,25.51,25.58,316800.0,21.7944,21.8712,21.7858,21.8456,316800.0
2012-06-19 12:00:00,25.58,25.66,25.57,25.64,425600.0,21.8456,21.9139,21.8371,21.8969,425600.0
2012-06-19 12:30:00,25.64,25.64,25.58,25.59,754000.0,21.8969,21.8969,21.8456,21.8542,754000.0
2012-06-19 13:00:00,25.59,25.59,25.55,25.56,286400.0,21.8542,21.8542,21.82,21.8285,286400.0
2012-06-19 13:30:00,25.56,25.58,25.48,25.49,563200.0,21.8285,21.8456,21.7602,21.7688,563200.0
2012-06-19 14:00:00,25.49,25.5,25.41,25.44,390000.0,21.7688,21.7773,21.7004,21.7261,390000.0
2012-06-19 14:30:00,25.44,25.45,25.36,25.41,487200.0,21.7261,21.7346,21.6577,21.7004,487200.0
2012-06-19 15:00:00,25.41,25.45,25.38,25.42,568000.0,21.7004,21.7346,21.6748,21.709,568000.0
2012-06-19 15:30:00,25.42,25.43,25.33,25.38,1252000.0,21.709,21.7175,21.6321,21.6748,1252000.0
2012-06-20 09:30:00,25.64,25.68,25.41,25.47,995200.0,21.8969,21.931,21.7004,21.7517,995200.0
2012-06-20 10:00:00,25.47,25.5,25.3,25.39,791600.0,21.7517,21.7773,21.6065,21.6834,791600.0
2012-06-20 10:30:00,25.38,25.44,25.3,25.34,1162000.0,21.6748,21.7261,21.6065,21.6407,1162000.0
2012-06-20 11:00:00,25.34,25.39,25.28,25.32,1396400.0,21.6407,21.6834,21.5894,21.6236,1396400.0
2012-06-20 11:30:00,25.32,25.33,25.25,25.25,470000.0,21.6236,21.6321,21.5638,21.5638,470000.0
2012-06-20 12:00:00,25.25,25.34,25.2,25.27,643200.0,21.5638,21.6407,21.5211,21.5809,643200.0
2012-06-20 12:30:00,25.27,25.38,25.16,25.35,938800.0,21.5809,21.6748,21.4869,21.6492,938800.0
2012-06-20 13:00:00,25.36,25.42,25.34,25.38,709200.0,21.6577,21.709,21.6407,21.6748,709200.0
2012-06-20 13:30:00,25.38,25.41,25.35,25.39,630800.0,21.6748,21.7004,21.6492,21.6834,630800.0
2012-06-20 14:00:00,25.38,25.39,25.24,25.28,698800.0,21.6748,21.6834,21.5553,21.5894,698800.0
2012-06-20 14:30:00,25.29,25.34,25.22,25.27,733600.0,21.598,21.6407,21.5382,21.5809,733600.0
2012-06-20 15:00:00,25.27,25.35,25.21,25.32,719200.0,21.5809,21.6492,21.5296,21.6236,719200.0
2012-06-20 15:30:00,25.32,25.35,25.26,25.3,2198400.0,21.6236,21.6492,21.5723,21.6065,2198400.0
2012-06-21 09:30:00,25.32,25.61,25.28,25.4,1832000.0,21.6236,21.8712,21.5894,21.6919,1832000.0
2012-06-21 10:00:00,25.4,25.4,25.19,25.25,1268800.0,21.6919,21.6919,21.5125,21.5638,1268800.0
2012-06-21 10:30:00,25.26,25.29,25.16,25.19,1008400.0,21.5723,21.598,21.4869,21.5125,1008400.0
2012-06-21 11:00:00,25.19,25.19,25.08,25.11,996400.0,21.5125,21.5125,21.4186,21.4442,996400.0
2012-06-21 11:30:00,25.11,25.13,25.0,25.08,736400.0,21.4442,21.4613,21.3503,21.4186,736400.0
2012-06-21 12:00:00,25.08,25.08,24.96,24.99,611200.0,21.4186,21.4186,21.3161,21.3417,611200.0
2012-06-21 12:30:00,24.98,25.01,24.95,25.0,703200.0,21.3332,21.3588,21.3076,21.3503,703200.0
2012-06-21 13:00:00,25.0,25.0,24.96,24.98,582000.0,21.3503,21.3503,21.3161,21.3332,582000.0
2012-06-21 13:30:00,24.98,25.0,24.94,24.97,849600.0,21.3332,21.3503,21.299,21.3247,849600.0
2012-06-21 14:00:00,24.97,24.97,24.86,24.86,973200.0,21.3247,21.3247,21.2307,21.2307,973200.0
2012-06-21 14:30:00,24.86,24.88,24.8,24.83,991200.0,21.2307,21.2478,21.1795,21.2051,991200.0
2012-06-21 15:00:00,24.83,24.84,24.65,24.67,1861600.0,21.2051,21.2136,21.0514,21.0685,1861600.0
2012-06-21 15:30:00,24.68,24.75,24.63,24.66,2804800.0,21.077,21.1368,21.0343,21.0599,2804800.0
2012-06-22 09:30:00,24.73,24.85,24.59,24.61,2618800.0,21.1197,21.2222,21.0001,21.0172,2618800.0
2012-06-22 10:00:00,24.61,24.83,24.59,24.76,1928000.0,21.0172,21.2051,21.0001,21.1453,1928000.0
2012-06-22 10:30:00,24.76,24.77,24.63,24.7,914400.0,21.1453,21.1539,21.0343,21.0941,914400.0
2012-06-22 11:00:00,24.72,24.76,24.67,24.71,960400.0,21.1112,21.1453,21.0685,21.1026,960400.0
2012-06-22 11:30:00,24.71,24.78,24.65,24.67,437200.0,21.1026,21.1624,21.0514,21.0685,437200.0
2012-06-22 12:00:00,24.67,24.69,24.62,24.65,581600.0,21.0685,21.0855,21.0258,21.0514,581600.0
2012-06-22 12:30:00,24.65,24.7,24.61,24.67,404400.0,21.0514,21.0941,21.0172,21.0685,404400.0
2012-06-22 13:00:00,24.67,24.67,24.59,24.6,558000.0,21.0685,21.0685,21.0001,21.0087,558000.0
2012-06-22 13:30:00,24.6,24.68,24.57,24.68,699200.0,21.0087,21.077,20.9831,21.077,699200.0
2012-06-22 14:00:00,24.68,24.74,24.66,24.73,648800.0,21.077,21.1282,21.0599,21.1197,648800.0
2012-06-22 14:30:00,24.73,24.81,24.71,24.8,597200.0,21.1197,21.188,21.1026,21.1795,597200.0
2012-06-22 15:00:00,24.8,24.85,24.77,24.78,598000.0,21.1795,21.2222,21.1539,21.1624,598000.0
2012-06-22 15:30:00,24.78,24.88,24.78,24.83,1967600.0,21.1624,21.2478,21.1624,21.2051,1967600.0
2012-06-25 09:30:00,24.6,24.68,24.31,24.57,1360800.0,21.0087,21.077,20.761,20.9831,1360800.0
2012-06-25 10:00:00,24.57,24.66,24.35,24.37,913200.0,20.9831,21.0599,20.7952,20.8123,913200.0
2012-06-25 10:30:00,24.36,24.46,24.32,24.35,900800.0,20.8037,20.8891,20.7696,20.7952,900800.0
2012-06-25 11:00:00,24.36,24.41,24.23,24.24,1026400.0,20.8037,20.8464,20.6927,20.7012,1026400.0
2012-06-25 11:30:00,24.24,24.28,24.2,24.21,728000.0,20.7012,20.7354,20.6671,20.6756,728000.0
2012-06-25 12:00:00,24.21,24.35,24.18,24.35,573200.0,20.6756,20.7952,20.65,20.7952,573200.0
2012-06-25 12:30:00,24.34,24.41,24.3,24.39,542000.0,20.7866,20.8464,20.7525,20.8293,542000.0
2012-06-25 13:00:00,24.39,24.39,24.3,24.34,548400.0,20.8293,20.8293,20.7525,20.7866,548400.0
2012-06-25 13:30:00,24.34,24.43,24.33,24.4,700800.0,20.7866,20.8635,20.7781,20.8379,700800.0
2012-06-25 14:00:00,24.41,24.48,24.41,24.43,523600.0,20.8464,20.9062,20.8464,20.8635,523600.0
2012-06-25 14:30:00,24.43,24.45,24.38,24.38,596400.0,20.8635,20.8806,20.8208,20.8208,596400.0
2012-06-25 15:00:00,24.38,24.44,24.38,24.4,810000.0,20.8208,20.872,20.8208,20.8379,810000.0
2012-06-25 15:30:00,24.4,24.42,24.35,24.36,1901600.0,20.8379,20.855,20.7952,20.8037,1901600.0
2012-06-26 09:30:00,24.44,24.7,24.41,24.43,911600.0,20.872,21.0941,20.8464,20.8635,911600.0
2012-06-26 10:00:00,24.46,24.55,24.33,24.39,980000.0,20.8891,20.966,20.7781,20.8293,980000.0
2012-06-26 10:30:00,24.39,24.49,24.34,24.43,604000.0,20.8293,20.9147,20.7866,20.8635,604000.0
2012-06-26 11:00:00,24.44,24.49,24.34,24.39,622800.0,20.872,20.9147,20.7866,20.8293,622800.0
2012-06-26 11:30:00,24.39,24.5,24.39,24.5,414000.0,20.8293,20.9233,20.8293,20.9233,414000.0
2012-06-26 12:00:00,24.5,24.56,24.47,24.51,414000.0,20.9233,20.9745,20.8977,20.9318,414000.0
2012-06-26 12:30:00,24.5,24.59,24.5,24.56,670400.0,20.9233,21.0001,20.9233,20.9745,670400.0
2012-06-26 13:00:00,24.56,24.57,24.5,24.52,575200.0,20.9745,20.9831,20.9233,20.9404,575200.0
2012-06-26 13:30:00,24.52,24.59,24.49,24.57,452400.0,20.9404,21.0001,20.9147,20.9831,452400.0
2012-06-26 14:00:00,24.56,24.65,24.56,24.58,574000.0,20.9745,21.0514,20.9745,20.9916,574000.0
2012-06-26 14:30:00,24.58,24.59,24.51,24.58,435200.0,20.9916,21.0001,20.9318,20.9916,435200.0
2012-06-26 15:00:00,24.58,24.68,24.58,24.64,576800.0,20.9916,21.077,20.9916,21.0428,576800.0
2012-06-26 15:30:00,24.64,24.72,24.61,24.62,1665600.0,21.0428,21.1112,21.0172,21.0258,1665600.0
2012-06-27 09:30:00,24.73,24.75,24.62,24.73,1215600.0,21.1197,21.1368,21.0258,21.1197,1215600.0
2012-06-27 10:00:00,24.73,24.9,24.7,24.75,984000.0,21.1197,21.2649,21.0941,21.1368,984000.0
2012-06-27 10:30:00,24.75,24.75,24.59,24.63,923200.0,21.1368,21.1368,21.0001,21.0343,923200.0
2012-06-27 11:00:00,24.64,24.68,24.54,24.54,391200.0,21.0428,21.077,20.9574,20.9574,391200.0
2012-06-27 11:30:00,24.55,24.66,24.55,24.66,360400.0,20.966,21.0599,20.966,21.0599,360400.0
2012-06-27 12:00:00,24.66,24.69,24.63,24.64,331600.0,21.0599,21.0855,21.0343,21.0428,331600.0
2012-06-27 12:30:00,24.63,24.66,24.59,24.6,362000.0,21.0343,21.0599,21.0001,21.0087,362000.0
2012-06-27 13:00:00,24.6,24.64,24.53,24.53,212000.0,21.0087,21.0428,20.9489,20.9489,212000.0
2012-06-27 13:30:00,24.53,24.55,24.47,24.52,486400.0,20.9489,20.966,20.8977,20.9404,486400.0
2012-06-27 14:00:00,24.52,24.53,24.38,24.4,752000.0,20.9404,20.9489,20.8208,20.8379,752000.0
2012-06-27 14:30:00,24.4,24.53,24.39,24.49,904800.0,20.8379,20.9489,20.8293,20.9147,904800.0
2012-06-27 15:00:00,24.49,24.61,24.46,24.56,770000.0,20.9147,21.0172,20.8891,20.9745,770000.0
2012-06-27 15:30:00,24.56,24.61,24.49,24.53,2100400.0,20.9745,21.0172,20.9147,20.9489,2100400.0
2012-06-28 09:30:00,24.39,24.62,24.35,24.41,839600.0,20.8293,21.0258,20.7952,20.8464,839600.0
2012-06-28 10:00:00,24.42,24.44,24.16,24.19,838800.0,20.855,20.872,20.6329,20.6585,838800.0
2012-06-28 10:30:00,24.18,24.22,23.96,24.04,1292400.0,20.65,20.6842,20.4621,20.5304,1292400.0
2012-06-28 11:00:00,24.05,24.3,23.99,24.25,1180000.0,20.539,20.7525,20.4877,20.7098,1180000.0
2012-06-28 11:30:00,24.25,24.29,24.21,24.22,673600.0,20.7098,20.7439,20.6756,20.6842,673600.0
2012-06-28 12:00:00,24.22,24.25,24.16,24.17,600800.0,20.6842,20.7098,20.6329,20.6415,600800.0
2012-06-28 12:30:00,24.17,24.17,24.12,24.13,480400.0,20.6415,20.6415,20.5988,20.6073,480400.0
2012-06-28 13:00:00,24.13,24.16,24.09,24.11,557600.0,20.6073,20.6329,20.5731,20.5902,557600.0
2012-06-28 13:30:00,24.11,24.15,24.1,24.12,758400.0,20.5902,20.6244,20.5817,20.5988,758400.0
2012-06-28 14:00:00,24.12,24.15,24.07,24.08,614800.0,20.5988,20.6244,20.5561,20.5646,614800.0
2012-06-28 14:30:00,24.08,24.11,23.99,24.03,1014400.0,20.5646,20.5902,20.4877,20.5219,1014400.0
2012-06-28 15:00:00,24.03,24.06,23.99,24.03,1291200.0,20.5219,20.5475,20.4877,20.5219,1291200.0
2012-06-28 15:30:00,24.03,24.23,24.02,24.22,4457200.0,20.5219,20.6927,20.5134,20.6842,4457200.0
2012-06-29 09:30:00,21.96,22.09,21.28,21.58,21067200.0,18.7541,18.8651,18.1734,18.4296,21067200.0
2012-06-29 10:00:00,21.56,21.8,21.48,21.7,6130800.0,18.4125,18.6175,18.3442,18.532,6130800.0
2012-06-29 10:30:00,21.7,21.87,21.68,21.87,4329200.0,18.532,18.6772,18.515,18.6772,4329200.0
2012-06-29 11:00:00,21.87,22.1,21.75,22.07,5206800.0,18.6772,18.8737,18.5747,18.848,5206800.0
2012-06-29 11:30:00,22.07,22.44,21.97,22.36,7326400.0,18.848,19.164,18.7626,19.0957,7326400.0
2012-06-29 12:00:00,22.37,22.46,22.24,22.44,5299600.0,19.1042,19.1811,18.9932,19.164,5299600.0
2012-06-29 12:30:00,22.44,22.63,22.41,22.46,4330400.0,19.164,19.3263,19.1384,19.1811,4330400.0
2012-06-29 13:00:00,22.46,22.51,22.38,22.43,3067200.0,19.1811,19.2238,19.1128,19.1555,3067200.0
2012-06-29 13:30:00,22.43,22.43,22.28,22.29,2760800.0,19.1555,19.1555,19.0274,19.0359,2760800.0
2012-06-29 14:00:00,22.29,22.3,22.11,22.14,3907200.0,19.0359,19.0445,18.8822,18.9078,3907200.0
2012-06-29 14:30:00,22.14,22.19,22.06,22.12,3588000.0,18.9078,18.9505,18.8395,18.8907,3588000.0
2012-06-29 15:00:00,22.12,22.14,21.92,21.96,4197200.0,18.8907,18.9078,18.7199,18.7541,4197200.0
2012-06-29 15:30:00,21.96,22.0,21.87,21.94,8552400.0,18.7541,18.7883,18.6772,18.737,8552400.0
2012-07-02 09:30:00,22.1,22.37,22.02,22.33,4871200.0,18.8737,19.1042,18.8053,19.0701,4871200.0
2012-07-02 10:00:00,22.33,22.34,22.08,22.1,3008000.0,19.0701,19.0786,18.8566,18.8737,3008000.0
2012-07-02 10:30:00,22.11,22.11,22.01,22.01,2384400.0,18.8822,18.8822,18.7968,18.7968,2384400.0
2012-07-02 11:00:00,22.01,22.15,22.01,22.12,1528800.0,18.7968,18.9164,18.7968,18.8907,1528800.0
2012-07-02 11:30:00,22.12,22.2,22.07,22.08,1366400.0,18.8907,18.9591,18.848,18.8566,1366400.0
2012-07-02 12:00:00,22.08,22.13,22.07,22.11,843200.0,18.8566,18.8993,18.848,18.8822,843200.0
2012-07-02 12:30:00,22.11,22.2,22.09,22.17,1000800.0,18.8822,18.9591,18.8651,18.9334,1000800.0
2012-07-02 13:00:00,22.17,22.21,22.14,22.2,727200.0,18.9334,18.9676,18.9078,18.9591,727200.0
2012-07-02 13:30:00,22.2,22.22,22.16,22.18,685600.0,18.9591,18.9761,18.9249,18.942,685600.0
2012-07-02 14:00:00,22.18,22.22,22.15,22.21,972000.0,18.942,18.9761,18.9164,18.9676,972000.0
2012-07-02 14:30:00,22.22,22.33,22.22,22.28,1304000.0,18.9761,19.0701,18.9761,19.0274,1304000.0
2012-07-02 15:00:00,22.28,22.28,22.22,22.23,1244400.0,19.0274,19.0274,18.9761,18.9847,1244400.0
2012-07-02 15:30:00,22.23,22.24,22.15,22.21,2524400.0,18.9847,18.9932,18.9164,18.9676,2524400.0
2012-07-03 09:30:00,22.38,22.38,22.06,22.15,2605200.0,19.1128,19.1128,18.8395,18.9164,2605200.0
2012-07-03 10:00:00,22.15,22.42,22.15,22.42,2140000.0,18.9164,19.1469,18.9164,19.1469,2140000.0
2012-07-03 10:30:00,22.42,22.49,22.38,22.45,2251600.0,19.1469,19.2067,19.1128,19.1726,2251600.0
2012-07-03 11:00:00,22.45,22.54,22.42,22.53,2043600.0,19.1726,19.2494,19.1469,19.2409,2043600.0
2012-07-03 11:30:00,22.52,22.57,22.47,22.56,1468400.0,19.2323,19.275,19.1896,19.2665,1468400.0
2012-07-03 12:00:00,22.55,22.59,22.46,22.5,1381200.0,19.258,19.2921,19.1811,19.2153,1381200.0
2012-07-03 12:30:00,22.51,22.65,22.49,22.63,2531200.0,19.2238,19.3434,19.2067,19.3263,2531200.0
2012-07-05 09:30:00,22.68,22.99,22.64,22.82,3328000.0,19.369,19.6337,19.3348,19.4885,3328000.0
2012-07-05 10:00:00,22.82,22.85,22.73,22.78,2453600.0,19.4885,19.5142,19.4117,19.4544,2453600.0
2012-07-05 10:30:00,22.78,22.98,22.78,22.95,1610400.0,19.4544,19.6252,19.4544,19.5996,1610400.0
2012-07-05 11:00:00,22.96,23.0,22.86,22.88,1691200.0,19.6081,19.6423,19.5227,19.5398,1691200.0
2012-07-05 11:30:00,22.88,22.94,22.85,22.93,1121600.0,19.5398,19.591,19.5142,19.5825,1121600.0
2012-07-05 12:00:00,22.93,22.96,22.88,22.91,1173200.0,19.5825,19.6081,19.5398,19.5654,1173200.0
2012-07-05 12:30:00,22.92,22.94,22.89,22.93,736400.0,19.5739,19.591,19.5483,19.5825,736400.0
2012-07-05 13:00:00,22.93,23.0,22.9,22.97,928400.0,19.5825,19.6423,19.5569,19.6166,928400.0
2012-07-05 13:30:00,22.97,23.11,22.97,23.1,1456400.0,19.6166,19.7362,19.6166,19.7277,1456400.0
2012-07-05 14:00:00,23.1,23.1,23.05,23.08,1118000.0,19.7277,19.7277,19.685,19.7106,1118000.0
2012-07-05 14:30:00,23.08,23.15,23.07,23.14,1072000.0,19.7106,19.7704,19.702,19.7618,1072000.0
2012-07-05 15:00:00,23.15,23.18,23.11,23.16,1764400.0,19.7704,19.796,19.7362,19.7789,1764400.0
2012-07-05 15:30:00,23.16,23.16,23.05,23.06,2437600.0,19.7789,19.7789,19.685,19.6935,2437600.0
2012-07-06 09:30:00,22.92,23.06,22.84,22.89,2316400.0,19.5739,19.6935,19.5056,19.5483,2316400.0
2012-07-06 10:00:00,22.88,22.94,22.8,22.85,1532800.0,19.5398,19.591,19.4715,19.5142,1532800.0
2012-07-06 10:30:00,22.85,22.86,22.78,22.83,1250400.0,19.5142,19.5227,19.4544,19.4971,1250400.0
2012-07-06 11:00:00,22.83,22.88,22.8,22.81,824400.0,19.4971,19.5398,19.4715,19.48,824400.0
2012-07-06 11:30:00,22.82,22.82,22.73,22.73,1124800.0,19.4885,19.4885,19.4117,19.4117,1124800.0
2012-07-06 12:00:00,22.73,22.75,22.7,22.71,1412800.0,19.4117,19.4288,19.3861,19.3946,1412800.0
2012-07-06 12:30:00,22.71,22.76,22.69,22.75,703200.0,19.3946,19.4373,19.3775,19.4288,703200.0
2012-07-06 13:00:00,22.75,22.78,22.74,22.75,716800.0,19.4288,19.4544,19.4202,19.4288,716800.0
2012-07-06 13:30:00,22.75,22.75,22.71,22.74,520800.0,19.4288,19.4288,19.3946,19.4202,520800.0
2012-07-06 14:00:00,22.74,22.75,22.69,22.72,801200.0,19.4202,19.4288,19.3775,19.4031,801200.0
2012-07-06 14:30:00,22.73,22.8,22.72,22.8,670800.0,19.4117,19.4715,19.4031,19.4715,670800.0
2012-07-06 15:00:00,22.8,22.82,22.77,22.8,1015600.0,19.4715,19.4885,19.4458,19.4715,1015600.0
2012-07-06 15:30:00,22.8,22.86,22.79,22.84,2296400.0,19.4715,19.5227,19.4629,19.5056,2296400.0
2012-07-09 09:30:00,22.8,22.93,22.61,22.62,1698400.0,19.4715,19.5825,19.3092,19.3177,1698400.0
2012-07-09 10:00:00,22.61,22.64,22.55,22.56,1287200.0,19.3092,19.3348,19.258,19.2665,1287200.0
2012-07-09 10:30:00,22.56,22.65,22.53,22.64,1027200.0,19.2665,19.3434,19.2409,19.3348,1027200.0
2012-07-09 11:00:00,22.63,22.67,22.62,22.64,783600.0,19.3263,19.3604,19.3177,19.3348,783600.0
2012-07-09 11:30:00,22.64,22.65,22.58,22.58,602000.0,19.3348,19.3434,19.2836,19.2836,602000.0
2012-07-09 12:00:00,22.58,22.61,22.56,22.59,934000.0,19.2836,19.3092,19.2665,19.2921,934000.0
2012-07-09 12:30:00,22.6,22.61,22.55,22.57,605200.0,19.3007,19.3092,19.258,19.275,605200.0
2012-07-09 13:00:00,22.56,22.61,22.55,22.6,630400.0,19.2665,19.3092,19.258,19.3007,630400.0
2012-07-09 13:30:00,22.6,22.62,22.55,22.58,801600.0,19.3007,19.3177,19.258,19.2836,801600.0
2012-07-09 14:00:00,22.58,22.6,22.52,22.54,563200.0,19.2836,19.3007,19.2323,19.2494,563200.0
2012-07-09 14:30:00,22.53,22.59,22.5,22.58,989200.0,19.2409,19.2921,19.2153,19.2836,989200.0
2012-07-09 15:00:00,22.58,22.59,22.51,22.54,1141200.0,19.2836,19.2921,19.2238,19.2494,1141200.0
2012-07-09 15:30:00,22.55,22.59,22.5,22.57,2119200.0,19.258,19.2921,19.2153,19.275,2119200.0
2012-07-10 09:30:00,22.65,23.0,22.65,22.94,1553600.0,19.3434,19.6423,19.3434,19.591,1553600.0
2012-07-10 10:00:00,22.93,23.0,22.8,22.89,1959600.0,19.5825,19.6423,19.4715,19.5483,1959600.0
2012-07-10 10:30:00,22.89,22.91,22.81,22.84,1296800.0,19.5483,19.5654,19.48,19.5056,1296800.0
2012-07-10 11:00:00,22.83,22.88,22.76,22.87,820800.0,19.4971,19.5398,19.4373,19.5312,820800.0
2012-07-10 11:30:00,22.87,22.88,22.83,22.87,730000.0,19.5312,19.5398,19.4971,19.5312,730000.0
2012-07-10 12:00:00,22.86,22.87,22.82,22.84,559600.0,19.5227,19.5312,19.4885,19.5056,559600.0
2012-07-10 12:30:00,22.84,22.89,22.84,22.87,526800.0,19.5056,19.5483,19.5056,19.5312,526800.0
2012-07-10 13:00:00,22.87,22.92,22.86,22.88,584800.0,19.5312,19.5739,19.5227,19.5398,584800.0
2012-07-10 13:30:00,22.89,22.89,22.82,22.83,738400.0,19.5483,19.5483,19.4885,19.4971,738400.0
2012-07-10 14:00:00,22.83,22.84,22.77,22.8,676000.0,19.4971,19.5056,19.4458,19.4715,676000.0
2012-07-10 14:30:00,22.8,22.81,22.74,22.77,989600.0,19.4715,19.48,19.4202,19.4458,989600.0
2012-07-10 15:00:00,22.77,22.81,22.74,22.75,1106000.0,19.4458,19.48,19.4202,19.4288,1106000.0
2012-07-10 15:30:00,22.75,22.84,22.73,22.82,1976400.0,19.4288,19.5056,19.4117,19.4885,1976400.0
2012-07-11 09:30:00,22.92,22.92,22.63,22.78,1692800.0,19.5739,19.5739,19.3263,19.4544,1692800.0
2012-07-11 10:00:00,22.79,22.88,22.77,22.82,1482400.0,19.4629,19.5398,19.4458,19.4885,1482400.0
2012-07-11 10:30:00,22.82,22.83,22.67,22.67,1066000.0,19.4885,19.4971,19.3604,19.3604,1066000.0
2012-07-11 11:00:00,22.67,22.75,22.64,22.7,1160400.0,19.3604,19.4288,19.3348,19.3861,1160400.0
2012-07-11 11:30:00,22.7,22.94,22.69,22.9,982800.0,19.3861,19.591,19.3775,19.5569,982800.0
2012-07-11 12:00:00,22.9,22.92,22.85,22.91,767200.0,19.5569,19.5739,19.5142,19.5654,767200.0
2012-07-11 12:30:00,22.92,22.99,22.91,22.97,718800.0,19.5739,19.6337,19.5654,19.6166,718800.0
2012-07-11 13:00:00,22.97,22.99,22.92,22.93,700000.0,19.6166,19.6337,19.5739,19.5825,700000.0
2012-07-11 13:30:00,22.93,22.96,22.86,22.96,674800.0,19.5825,19.6081,19.5227,19.6081,674800.0
2012-07-11 14:00:00,22.96,22.98,22.75,22.77,976800.0,19.6081,19.6252,19.4288,19.4458,976800.0
2012-07-11 14:30:00,22.77,22.91,22.73,22.89,1178000.0,19.4458,19.5654,19.4117,19.5483,1178000.0
2012-07-11 15:00:00,22.89,22.99,22.89,22.95,1126800.0,19.5483,19.6337,19.5483,19.5996,1126800.0
2012-07-11 15:30:00,22.95,23.1,22.93,23.07,3049200.0,19.5996,19.7277,19.5825,19.702,3049200.0
2012-07-12 09:30:00,22.98,23.02,22.69,22.82,1607200.0,19.6252,19.6593,19.3775,19.4885,1607200.0
2012-07-12 10:00:00,22.81,22.82,22.63,22.64,1313200.0,19.48,19.4885,19.3263,19.3348,1313200.0
2012-07-12 10:30:00,22.64,22.66,22.57,22.58,1226800.0,19.3348,19.3519,19.275,19.2836,1226800.0
2012-07-12 11:00:00,22.59,22.79,22.55,22.78,996400.0,19.2921,19.4629,19.258,19.4544,996400.0
2012-07-12 11:30:00,22.78,22.81,22.71,22.77,812400.0,19.4544,19.48,19.3946,19.4458,812400.0
2012-07-12 12:00:00,22.77,22.79,22.72,22.75,620800.0,19.4458,19.4629,19.4031,19.4288,620800.0
2012-07-12 12:30:00,22.75,22.79,22.7,22.79,694400.0,19.4288,19.4629,19.3861,19.4629,694400.0
2012-07-12 13:00:00,22.79,22.93,22.75,22.88,947600.0,19.4629,19.5825,19.4288,19.5398,947600.0
2012-07-12 13:30:00,22.88,22.94,22.85,22.86,678000.0,19.5398,19.591,19.5142,19.5227,678000.0
2012-07-12 14:00:00,22.86,22.96,22.84,22.93,1073600.0,19.5227,19.6081,19.5056,19.5825,1073600.0
2012-07-12 14:30:00,22.93,23.03,22.93,23.01,1245200.0,19.5825,19.6679,19.5825,19.6508,1245200.0
2012-07-12 15:00:00,23.01,23.04,22.97,23.02,1172800.0,19.6508,19.6764,19.6166,19.6593,1172800.0
2012-07-12 15:30:00,23.02,23.06,22.95,22.96,1986400.0,19.6593,19.6935,19.5996,19.6081,1986400.0
2012-07-13 09:30:00,23.07,23.31,23.01,23.18,1362000.0,19.702,19.907,19.6508,19.796,1362000.0
2012-07-13 10:00:00,23.18,23.38,23.18,23.22,1188800.0,19.796,19.9668,19.796,19.8301,1188800.0
2012-07-13 10:30:00,23.22,23.36,23.2,23.34,729200.0,19.8301,19.9497,19.8131,19.9326,729200.0
2012-07-13 11:00:00,23.34,23.39,23.32,23.38,702800.0,19.9326,19.9753,19.9155,19.9668,702800.0
2012-07-13 11:30:00,23.39,23.46,23.36,23.4,762000.0,19.9753,20.0351,19.9497,19.9839,762000.0
2012-07-13 12:00:00,23.4,23.47,23.4,23.4,549200.0,19.9839,20.0436,19.9839,19.9839,549200.0
2012-07-13 12:30:00,23.4,23.43,23.39,23.39,320000.0,19.9839,20.0095,19.9753,19.9753,320000.0
2012-07-13 13:00:00,23.39,23.42,23.37,23.38,441200.0,19.9753,20.0009,19.9582,19.9668,441200.0
2012-07-13 13:30:00,23.38,23.43,23.37,23.41,450400.0,19.9668,20.0095,19.9582,19.9924,450400.0
2012-07-13 14:00:00,23.41,23.45,23.4,23.44,465600.0,19.9924,20.0266,19.9839,20.018,465600.0
2012-07-13 14:30:00,23.44,23.47,23.42,23.46,487200.0,20.018,20.0436,20.0009,20.0351,487200.0
2012-07-13 15:00:00,23.45,23.53,23.45,23.52,959200.0,20.0266,20.0949,20.0266,20.0864,959200.0
2012-07-13 15:30:00,23.52,23.57,23.48,23.5,2191200.0,20.0864,20.1291,20.0522,20.0693,2191200.0
2012-07-16 09:30:00,23.45,23.46,23.25,23.3,900000.0,20.0266,20.0351,19.8558,19.8985,900000.0
2012-07-16 10:00:00,23.29,23.44,23.25,23.41,1111600.0,19.8899,20.018,19.8558,19.9924,1111600.0
2012-07-16 10:30:00,23.41,23.48,23.38,23.41,671200.0,19.9924,20.0522,19.9668,19.9924,671200.0
2012-07-16 11:00:00,23.41,23.47,23.39,23.44,646000.0,19.9924,20.0436,19.9753,20.018,646000.0
2012-07-16 11:30:00,23.44,23.47,23.39,23.42,782000.0,20.018,20.0436,19.9753,20.0009,782000.0
2012-07-16 12:00:00,23.42,23.46,23.32,23.32,510000.0,20.0009,20.0351,19.9155,19.9155,510000.0
2012-07-16 12:30:00,23.32,23.36,23.27,23.35,634800.0,19.9155,19.9497,19.8728,19.9412,634800.0
2012-07-16 13:00:00,23.35,23.37,23.31,23.31,489600.0,19.9412,19.9582,19.907,19.907,489600.0
2012-07-16 13:30:00,23.31,23.34,23.26,23.28,538000.0,19.907,19.9326,19.8643,19.8814,538000.0
2012-07-16 14:00:00,23.29,23.38,23.29,23.35,629600.0,19.8899,19.9668,19.8899,19.9412,629600.0
2012-07-16 14:30:00,23.36,23.38,23.33,23.36,432400.0,19.9497,19.9668,19.9241,19.9497,432400.0
2012-07-16 15:00:00,23.36,23.36,23.3,23.3,806400.0,19.9497,19.9497,19.8985,19.8985,806400.0
2012-07-16 15:30:00,23.31,23.32,23.22,23.26,2189200.0,19.907,19.9155,19.8301,19.8643,2189200.0
2012-07-17 09:30:00,23.12,23.36,23.08,23.18,1950400.0,19.7447,19.9497,19.7106,19.796,1950400.0
2012-07-17 10:00:00,23.18,23.18,23.02,23.14,1050800.0,19.796,19.796,19.6593,19.7618,1050800.0
2012-07-17 10:30:00,23.15,23.17,22.98,23.01,633200.0,19.7704,19.7874,19.6252,19.6508,633200.0
2012-07-17 11:00:00,23.01,23.09,23.0,23.04,741200.0,19.6508,19.7191,19.6423,19.6764,741200.0
2012-07-17 11:30:00,23.04,23.11,23.01,23.1,586400.0,19.6764,19.7362,19.6508,19.7277,586400.0
2012-07-17 12:00:00,23.11,23.24,23.11,23.21,486800.0,19.7362,19.8472,19.7362,19.8216,486800.0
2012-07-17 12:30:00,23.21,23.24,23.16,23.16,420000.0,19.8216,19.8472,19.7789,19.7789,420000.0
2012-07-17 13:00:00,23.16,23.21,23.15,23.2,360000.0,19.7789,19.8216,19.7704,19.8131,360000.0
2012-07-17 13:30:00,23.2,23.24,23.19,23.22,496800.0,19.8131,19.8472,19.8045,19.8301,496800.0
2012-07-17 14:00:00,23.22,23.24,23.2,23.22,475200.0,19.8301,19.8472,19.8131,19.8301,475200.0
2012-07-17 14:30:00,23.23,23.25,23.17,23.18,529200.0,19.8387,19.8558,19.7874,19.796,529200.0
2012-07-17 15:00:00,23.18,23.23,23.17,23.17,620800.0,19.796,19.8387,19.7874,19.7874,620800.0
2012-07-17 15:30:00,23.17,23.2,23.09,23.19,1560800.0,19.7874,19.8131,19.7191,19.8045,1560800.0
2012-07-18 09:30:00,23.12,23.28,23.0,23.24,1242000.0,19.7447,19.8814,19.6423,19.8472,1242000.0
2012-07-18 10:00:00,23.25,23.34,23.24,23.25,1162000.0,19.8558,19.9326,19.8472,19.8558,1162000.0
2012-07-18 10:30:00,23.26,23.46,23.25,23.4,821600.0,19.8643,20.0351,19.8558,19.9839,821600.0
2012-07-18 11:00:00,23.41,23.53,23.36,23.5,886800.0,19.9924,20.0949,19.9497,20.0693,886800.0
2012-07-18 11:30:00,23.52,23.66,23.48,23.66,567200.0,20.0864,20.2059,20.0522,20.2059,567200.0
2012-07-18 12:00:00,23.65,23.7,23.63,23.67,567200.0,20.1974,20.2401,20.1803,20.2145,567200.0
2012-07-18 12:30:00,23.67,23.69,23.64,23.68,413200.0,20.2145,20.2315,20.1888,20.223,413200.0
2012-07-18 13:00:00,23.68,23.74,23.68,23.69,561600.0,20.223,20.2742,20.223,20.2315,561600.0
2012-07-18 13:30:00,23.68,23.71,23.65,23.67,631600.0,20.223,20.2486,20.1974,20.2145,631600.0
2012-07-18 14:00:00,23.67,23.72,23.63,23.66,666400.0,20.2145,20.2572,20.1803,20.2059,666400.0
2012-07-18 14:30:00,23.66,23.68,23.57,23.63,578000.0,20.2059,20.223,20.1291,20.1803,578000.0
2012-07-18 15:00:00,23.63,23.66,23.6,23.64,721600.0,20.1803,20.2059,20.1547,20.1888,721600.0
2012-07-18 15:30:00,23.64,23.69,23.63,23.66,1265600.0,20.1888,20.2315,20.1803,20.2059,1265600.0
2012-07-19 09:30:00,23.8,23.86,23.61,23.77,1126000.0,20.3255,20.3767,20.1632,20.2999,1126000.0
2012-07-19 10:00:00,23.77,23.77,23.53,23.66,1272400.0,20.2999,20.2999,20.0949,20.2059,1272400.0
2012-07-19 10:30:00,23.66,23.79,23.63,23.75,626000.0,20.2059,20.3169,20.1803,20.2828,626000.0
2012-07-19 11:00:00,23.76,23.86,23.74,23.78,1062000.0,20.2913,20.3767,20.2742,20.3084,1062000.0
2012-07-19 11:30:00,23.78,23.88,23.76,23.86,544800.0,20.3084,20.3938,20.2913,20.3767,544800.0
2012-07-19 12:00:00,23.86,23.99,23.86,23.98,612000.0,20.3767,20.4877,20.3767,20.4792,612000.0
2012-07-19 12:30:00,23.98,24.0,23.83,23.86,735200.0,20.4792,20.4963,20.3511,20.3767,735200.0
2012-07-19 13:00:00,23.86,23.9,23.83,23.83,463600.0,20.3767,20.4109,20.3511,20.3511,463600.0
2012-07-19 13:30:00,23.83,23.83,23.66,23.69,591600.0,20.3511,20.3511,20.2059,20.2315,591600.0
2012-07-19 14:00:00,23.7,23.82,23.69,23.75,605600.0,20.2401,20.3426,20.2315,20.2828,605600.0
2012-07-19 14:30:00,23.79,23.86,23.75,23.78,536400.0,20.3169,20.3767,20.2828,20.3084,536400.0
2012-07-19 15:00:00,23.78,23.84,23.78,23.8,512800.0,20.3084,20.3596,20.3084,20.3255,512800.0
2012-07-19 15:30:00,23.8,23.84,23.78,23.81,1209600.0,20.3255,20.3596,20.3084,20.334,1209600.0
2012-07-20 09:30:00,23.68,23.75,23.45,23.54,1874800.0,20.223,20.2828,20.0266,20.1034,1874800.0
2012-07-20 10:00:00,23.55,23.57,23.48,23.51,720400.0,20.112,20.1291,20.0522,20.0778,720400.0
2012-07-20 10:30:00,23.51,23.51,23.4,23.46,809200.0,20.0778,20.0778,19.9839,20.0351,809200.0
2012-07-20 11:00:00,23.47,23.5,23.4,23.43,580000.0,20.0436,20.0693,19.9839,20.0095,580000.0
2012-07-20 11:30:00,23.43,23.44,23.36,23.39,644400.0,20.0095,20.018,19.9497,19.9753,644400.0
2012-07-20 12:00:00,23.39,23.4,23.27,23.29,812800.0,19.9753,19.9839,19.8728,19.8899,812800.0
2012-07-20 12:30:00,23.29,23.35,23.27,23.35,532000.0,19.8899,19.9412,19.8728,19.9412,532000.0
2012-07-20 13:00:00,23.35,23.38,23.28,23.28,538800.0,19.9412,19.9668,19.8814,19.8814,538800.0
2012-07-20 13:30:00,23.28,23.35,23.26,23.34,585200.0,19.8814,19.9412,19.8643,19.9326,585200.0
2012-07-20 14:00:00,23.34,23.36,23.27,23.3,609200.0,19.9326,19.9497,19.8728,19.8985,609200.0
2012-07-20 14:30:00,23.3,23.33,23.27,23.3,549600.0,19.8985,19.9241,19.8728,19.8985,549600.0
2012-07-20 15:00:00,23.31,23.34,23.29,23.32,504400.0,19.907,19.9326,19.8899,19.9155,504400.0
2012-07-20 15:30:00,23.32,23.33,23.27,23.28,2027600.0,19.9155,19.9241,19.8728,19.8814,2027600.0
2012-07-23 09:30:00,23.01,23.11,22.84,23.08,1824000.0,19.6508,19.7362,19.5056,19.7106,1824000.0
2012-07-23 10:00:00,23.08,23.15,23.06,23.13,779200.0,19.7106,19.7704,19.6935,19.7533,779200.0
2012-07-23 10:30:00,23.13,23.22,23.12,23.16,758800.0,19.7533,19.8301,19.7447,19.7789,758800.0
2012-07-23 11:00:00,23.17,23.25,23.17,23.22,534000.0,19.7874,19.8558,19.7874,19.8301,534000.0
2012-07-23 11:30:00,23.22,23.23,23.13,23.18,521600.0,19.8301,19.8387,19.7533,19.796,521600.0
2012-07-23 12:00:00,23.17,23.2,23.14,23.16,213600.0,19.7874,19.8131,19.7618,19.7789,213600.0
2012-07-23 12:30:00,23.15,23.22,23.13,23.18,371600.0,19.7704,19.8301,19.7533,19.796,371600.0
2012-07-23 13:00:00,23.19,23.22,23.17,23.21,297600.0,19.8045,19.8301,19.7874,19.8216,297600.0
2012-07-23 13:30:00,23.21,23.3,23.21,23.28,409200.0,19.8216,19.8985,19.8216,19.8814,409200.0
2012-07-23 14:00:00,23.29,23.32,23.25,23.26,326800.0,19.8899,19.9155,19.8558,19.8643,326800.0
2012-07-23 14:30:00,23.26,23.28,23.19,23.19,341200.0,19.8643,19.8814,19.8045,19.8045,341200.0
2012-07-23 15:00:00,23.19,23.29,23.16,23.29,600400.0,19.8045,19.8899,19.7789,19.8899,600400.0
2012-07-23 15:30:00,23.29,23.29,23.2,23.21,1146000.0,19.8899,19.8899,19.8131,19.8216,1146000.0
2012-07-24 09:30:00,23.32,23.48,23.23,23.34,793600.0,19.9155,20.0522,19.8387,19.9326,793600.0
2012-07-24 10:00:00,23.34,23.39,23.31,23.36,524000.0,19.9326,19.9753,19.907,19.9497,524000.0
2012-07-24 10:30:00,23.36,23.42,23.33,23.4,567600.0,19.9497,20.0009,19.9241,19.9839,567600.0
2012-07-24 11:00:00,23.39,23.43,23.36,23.39,577600.0,19.9753,20.0095,19.9497,19.9753,577600.0
2012-07-24 11:30:00,23.39,23.41,23.25,23.35,649200.0,19.9753,19.9924,19.8558,19.9412,649200.0
2012-07-24 12:00:00,23.35,23.35,23.24,23.27,540800.0,19.9412,19.9412,19.8472,19.8728,540800.0
2012-07-24 12:30:00,23.26,23.34,23.25,23.34,324000.0,19.8643,19.9326,19.8558,19.9326,324000.0
2012-07-24 13:00:00,23.34,23.34,23.25,23.27,234000.0,19.9326,19.9326,19.8558,19.8728,234000.0
2012-07-24 13:30:00,23.25,23.3,23.22,23.26,300800.0,19.8558,19.8985,19.8301,19.8643,300800.0
2012-07-24 14:00:00,23.26,23.27,23.11,23.12,698800.0,19.8643,19.8728,19.7362,19.7447,698800.0
2012-07-24 14:30:00,23.12,23.18,23.12,23.15,424000.0,19.7447,19.796,19.7447,19.7704,424000.0
2012-07-24 15:00:00,23.15,23.24,23.1,23.24,469600.0,19.7704,19.8472,19.7277,19.8472,469600.0
2012-07-24 15:30:00,23.24,23.27,23.17,23.24,1638000.0,19.8472,19.8728,19.7874,19.8472,1638000.0
2012-07-25 09:30:00,23.39,23.56,23.28,23.41,985200.0,19.9753,20.1205,19.8814,19.9924,985200.0
2012-07-25 10:00:00,23.42,23.45,23.31,23.41,512400.0,20.0009,20.0266,19.907,19.9924,512400.0
2012-07-25 10:30:00,23.41,23.41,23.28,23.31,590000.0,19.9924,19.9924,19.8814,19.907,590000.0
2012-07-25 11:00:00,23.31,23.4,23.31,23.36,680400.0,19.907,19.9839,19.907,19.9497,680400.0
2012-07-25 11:30:00,23.35,23.4,23.34,23.36,522800.0,19.9412,19.9839,19.9326,19.9497,522800.0
2012-07-25 12:00:00,23.36,23.37,23.31,23.32,370800.0,19.9497,19.9582,19.907,19.9155,370800.0
2012-07-25 12:30:00,23.33,23.38,23.31,23.36,329600.0,19.9241,19.9668,19.907,19.9497,329600.0
2012-07-25 13:00:00,23.35,23.41,23.33,23.41,531600.0,19.9412,19.9924,19.9241,19.9924,531600.0
2012-07-25 13:30:00,23.41,23.48,23.39,23.46,320800.0,19.9924,20.0522,19.9753,20.0351,320800.0
2012-07-25 14:00:00,23.45,23.51,23.45,23.5,433600.0,20.0266,20.0778,20.0266,20.0693,433600.0
2012-07-25 14:30:00,23.5,23.56,23.47,23.48,504800.0,20.0693,20.1205,20.0436,20.0522,504800.0
2012-07-25 15:00:00,23.47,23.49,23.39,23.42,742800.0,20.0436,20.0607,19.9753,20.0009,742800.0
2012-07-25 15:30:00,23.42,23.42,23.34,23.39,1206000.0,20.0009,20.0009,19.9326,19.9753,1206000.0
2012-07-26 09:30:00,23.62,23.94,23.57,23.72,1275600.0,20.1718,20.445,20.1291,20.2572,1275600.0
2012-07-26 10:00:00,23.71,23.9,23.68,23.85,1862800.0,20.2486,20.4109,20.223,20.3682,1862800.0
2012-07-26 10:30:00,23.85,23.9,23.74,23.8,969600.0,20.3682,20.4109,20.2742,20.3255,969600.0
2012-07-26 11:00:00,23.8,23.85,23.75,23.77,795200.0,20.3255,20.3682,20.2828,20.2999,795200.0
2012-07-26 11:30:00,23.78,23.81,23.63,23.71,849600.0,20.3084,20.334,20.1803,20.2486,849600.0
2012-07-26 12:00:00,23.7,23.83,23.7,23.81,496400.0,20.2401,20.3511,20.2401,20.334,496400.0
2012-07-26 12:30:00,23.81,23.83,23.75,23.81,370800.0,20.334,20.3511,20.2828,20.334,370800.0
2012-07-26 13:00:00,23.81,23.92,23.8,23.91,807600.0,20.334,20.428,20.3255,20.4194,807600.0
2012-07-26 13:30:00,23.91,24.0,23.91,23.97,974400.0,20.4194,20.4963,20.4194,20.4707,974400.0
2012-07-26 14:00:00,23.97,24.08,23.95,24.07,859600.0,20.4707,20.5646,20.4536,20.5561,859600.0
2012-07-26 14:30:00,24.07,24.15,24.03,24.14,855200.0,20.5561,20.6244,20.5219,20.6158,855200.0
2012-07-26 15:00:00,24.14,24.21,24.1,24.21,1268000.0,20.6158,20.6756,20.5817,20.6756,1268000.0
2012-07-26 15:30:00,24.21,24.22,24.1,24.14,2705600.0,20.6756,20.6842,20.5817,20.6158,2705600.0
2012-07-27 09:30:00,24.21,24.36,23.91,24.04,1170800.0,20.6756,20.8037,20.4194,20.5304,1170800.0
2012-07-27 10:00:00,24.04,24.2,24.04,24.06,924000.0,20.5304,20.6671,20.5304,20.5475,924000.0
2012-07-27 10:30:00,24.06,24.24,24.05,24.22,706400.0,20.5475,20.7012,20.539,20.6842,706400.0
2012-07-27 11:00:00,24.24,24.29,24.17,24.2,552400.0,20.7012,20.7439,20.6415,20.6671,552400.0
2012-07-27 11:30:00,24.19,24.25,24.16,24.16,283200.0,20.6585,20.7098,20.6329,20.6329,283200.0
2012-07-27 12:00:00,24.16,24.18,24.09,24.1,369200.0,20.6329,20.65,20.5731,20.5817,369200.0
2012-07-27 12:30:00,24.11,24.17,24.06,24.07,520000.0,20.5902,20.6415,20.5475,20.5561,520000.0
2012-07-27 13:00:00,24.08,24.18,24.03,24.17,640400.0,20.5646,20.65,20.5219,20.6415,640400.0
2012-07-27 13:30:00,24.18,24.29,24.17,24.27,796400.0,20.65,20.7439,20.6415,20.7269,796400.0
2012-07-27 14:00:00,24.27,24.29,24.16,24.18,605200.0,20.7269,20.7439,20.6329,20.65,605200.0
2012-07-27 14:30:00,24.18,24.23,24.16,24.2,375200.0,20.65,20.6927,20.6329,20.6671,375200.0
2012-07-27 15:00:00,24.19,24.3,24.18,24.3,769200.0,20.6585,20.7525,20.65,20.7525,769200.0
2012-07-27 15:30:00,24.3,24.34,24.25,24.26,1816000.0,20.7525,20.7866,20.7098,20.7183,1816000.0
2012-07-30 09:30:00,24.23,24.44,24.16,24.25,829200.0,20.6927,20.872,20.6329,20.7098,829200.0
2012-07-30 10:00:00,24.25,24.27,24.11,24.19,725600.0,20.7098,20.7269,20.5902,20.6585,725600.0
2012-07-30 10:30:00,24.19,24.22,24.04,24.07,583200.0,20.6585,20.6842,20.5304,20.5561,583200.0
2012-07-30 11:00:00,24.07,24.1,23.94,23.95,668000.0,20.5561,20.5817,20.445,20.4536,668000.0
2012-07-30 11:30:00,23.95,23.98,23.87,23.9,760400.0,20.4536,20.4792,20.3853,20.4109,760400.0
2012-07-30 12:00:00,23.91,23.97,23.9,23.96,651600.0,20.4194,20.4707,20.4109,20.4621,651600.0
2012-07-30 12:30:00,23.96,23.97,23.91,23.95,567600.0,20.4621,20.4707,20.4194,20.4536,567600.0
2012-07-30 13:00:00,23.95,24.02,23.93,23.98,531600.0,20.4536,20.5134,20.4365,20.4792,531600.0
2012-07-30 13:30:00,23.98,24.07,23.97,23.98,445600.0,20.4792,20.5561,20.4707,20.4792,445600.0
2012-07-30 14:00:00,23.98,24.0,23.94,23.97,365200.0,20.4792,20.4963,20.445,20.4707,365200.0
2012-07-30 14:30:00,23.98,23.99,23.93,23.98,404800.0,20.4792,20.4877,20.4365,20.4792,404800.0
2012-07-30 15:00:00,23.98,24.0,23.93,23.97,695200.0,20.4792,20.4963,20.4365,20.4707,695200.0
2012-07-30 15:30:00,23.97,24.0,23.93,23.96,1395200.0,20.4707,20.4963,20.4365,20.4621,1395200.0
2012-07-31 09:30:00,23.76,23.9,23.66,23.7,1107600.0,20.2913,20.4109,20.2059,20.2401,1107600.0
2012-07-31 10:00:00,23.71,23.8,23.68,23.72,974000.0,20.2486,20.3255,20.223,20.2572,974000.0
2012-07-31 10:30:00,23.71,23.8,23.7,23.72,781600.0,20.2486,20.3255,20.2401,20.2572,781600.0
2012-07-31 11:00:00,23.72,23.74,23.63,23.63,575200.0,20.2572,20.2742,20.1803,20.1803,575200.0
2012-07-31 11:30:00,23.63,23.65,23.57,23.58,682400.0,20.1803,20.1974,20.1291,20.1376,682400.0
2012-07-31 12:00:00,23.58,23.6,23.52,23.57,726400.0,20.1376,20.1547,20.0864,20.1291,726400.0
2012-07-31 12:30:00,23.57,23.59,23.55,23.55,476800.0,20.1291,20.1461,20.112,20.112,476800.0
2012-07-31 13:00:00,23.55,23.64,23.53,23.62,471200.0,20.112,20.1888,20.0949,20.1718,471200.0
2012-07-31 13:30:00,23.62,23.63,23.52,23.54,567200.0,20.1718,20.1803,20.0864,20.1034,567200.0
2012-07-31 14:00:00,23.54,23.64,23.52,23.63,596000.0,20.1034,20.1888,20.0864,20.1803,596000.0
2012-07-31 14:30:00,23.63,23.64,23.5,23.5,642400.0,20.1803,20.1888,20.0693,20.0693,642400.0
2012-07-31 15:00:00,23.51,23.53,23.43,23.43,1326000.0,20.0778,20.0949,20.0095,20.0095,1326000.0
2012-07-31 15:30:00,23.43,23.44,23.31,23.34,3192000.0,20.0095,20.018,19.907,19.9326,3192000.0
2012-08-01 09:30:00,23.38,23.58,23.38,23.47,1045200.0,19.9668,20.1376,19.9668,20.0436,1045200.0
2012-08-01 10:00:00,23.45,23.51,23.33,23.4,854000.0,20.0266,20.0778,19.9241,19.9839,854000.0
2012-08-01 10:30:00,23.4,23.54,23.4,23.46,714400.0,19.9839,20.1034,19.9839,20.0351,714400.0
2012-08-01 11:00:00,23.46,23.5,23.43,23.44,582000.0,20.0351,20.0693,20.0095,20.018,582000.0
2012-08-01 11:30:00,23.45,23.47,23.38,23.43,302400.0,20.0266,20.0436,19.9668,20.0095,302400.0
2012-08-01 12:00:00,23.43,23.45,23.39,23.44,384000.0,20.0095,20.0266,19.9753,20.018,384000.0
2012-08-01 12:30:00,23.44,23.46,23.41,23.46,368800.0,20.018,20.0351,19.9924,20.0351,368800.0
2012-08-01 13:00:00,23.46,23.48,23.39,23.39,316400.0,20.0351,20.0522,19.9753,19.9753,316400.0
2012-08-01 13:30:00,23.39,23.41,23.33,23.33,416800.0,19.9753,19.9924,19.9241,19.9241,416800.0
2012-08-01 14:00:00,23.33,23.4,23.19,23.4,997600.0,19.9241,19.9839,19.8045,19.9839,997600.0
2012-08-01 14:30:00,23.39,23.39,23.3,23.33,549200.0,19.9753,19.9753,19.8985,19.9241,549200.0
2012-08-01 15:00:00,23.33,23.46,23.3,23.43,753200.0,19.9241,20.0351,19.8985,20.0095,753200.0
2012-08-01 15:30:00,23.43,23.44,23.24,23.25,1563200.0,20.0095,20.018,19.8472,19.8558,1563200.0
2012-08-02 09:30:00,23.0,23.11,22.82,23.1,1668800.0,19.6423,19.7362,19.4885,19.7277,1668800.0
2012-08-02 10:00:00,23.1,23.25,23.07,23.13,832400.0,19.7277,19.8558,19.702,19.7533,832400.0
2012-08-02 10:30:00,23.12,23.15,22.98,23.04,637200.0,19.7447,19.7704,19.6252,19.6764,637200.0
2012-08-02 11:00:00,23.04,23.04,22.76,22.85,1480000.0,19.6764,19.6764,19.4373,19.5142,1480000.0
2012-08-02 11:30:00,22.85,22.92,22.77,22.84,692400.0,19.5142,19.5739,19.4458,19.5056,692400.0
2012-08-02 12:00:00,22.84,23.05,22.84,23.02,646400.0,19.5056,19.685,19.5056,19.6593,646400.0
2012-08-02 12:30:00,23.02,23.02,22.89,23.01,557600.0,19.6593,19.6593,19.5483,19.6508,557600.0
2012-08-02 13:00:00,23.0,23.11,22.98,23.1,337200.0,19.6423,19.7362,19.6252,19.7277,337200.0
2012-08-02 13:30:00,23.1,23.14,23.05,23.05,342400.0,19.7277,19.7618,19.685,19.685,342400.0
2012-08-02 14:00:00,23.05,23.07,23.01,23.07,391600.0,19.685,19.702,19.6508,19.702,391600.0
2012-08-02 14:30:00,23.07,23.15,23.04,23.09,523200.0,19.702,19.7704,19.6764,19.7191,523200.0
2012-08-02 15:00:00,23.09,23.2,23.09,23.11,569200.0,19.7191,19.8131,19.7191,19.7362,569200.0
2012-08-02 15:30:00,23.12,23.2,23.12,23.14,1133200.0,19.7447,19.8131,19.7447,19.7618,1133200.0
2012-08-03 09:30:00,23.4,23.65,23.38,23.57,1054000.0,19.9839,20.1974,19.9668,20.1291,1054000.0
2012-08-03 10:00:00,23.58,23.62,23.35,23.51,822400.0,20.1376,20.1718,19.9412,20.0778,822400.0
2012-08-03 10:30:00,23.52,23.53,23.36,23.39,418800.0,20.0864,20.0949,19.9497,19.9753,418800.0
2012-08-03 11:00:00,23.39,23.45,23.35,23.43,507200.0,19.9753,20.0266,19.9412,20.0095,507200.0
2012-08-03 11:30:00,23.43,23.49,23.41,23.47,365200.0,20.0095,20.0607,19.9924,20.0436,365200.0
2012-08-03 12:00:00,23.47,23.56,23.43,23.54,484000.0,20.0436,20.1205,20.0095,20.1034,484000.0
2012-08-03 12:30:00,23.54,23.55,23.47,23.53,297200.0,20.1034,20.112,20.0436,20.0949,297200.0
2012-08-03 13:00:00,23.53,23.63,23.52,23.63,415600.0,20.0949,20.1803,20.0864,20.1803,415600.0
2012-08-03 13:30:00,23.63,23.65,23.55,23.62,346800.0,20.1803,20.1974,20.112,20.1718,346800.0
2012-08-03 14:00:00,23.62,23.66,23.54,23.6,508400.0,20.1718,20.2059,20.1034,20.1547,508400.0
2012-08-03 14:30:00,23.6,23.64,23.56,23.63,500000.0,20.1547,20.1888,20.1205,20.1803,500000.0
2012-08-03 15:00:00,23.63,23.66,23.6,23.63,762800.0,20.1803,20.2059,20.1547,20.1803,762800.0
2012-08-03 15:30:00,23.63,23.66,23.6,23.64,1840800.0,20.1803,20.2059,20.1547,20.1888,1840800.0
2012-08-06 09:30:00,23.68,23.92,23.66,23.85,1024000.0,20.223,20.428,20.2059,20.3682,1024000.0
2012-08-06 10:00:00,23.85,23.92,23.82,23.88,444400.0,20.3682,20.428,20.3426,20.3938,444400.0
2012-08-06 10:30:00,23.88,23.89,23.75,23.8,300000.0,20.3938,20.4023,20.2828,20.3255,300000.0
2012-08-06 11:00:00,23.79,23.86,23.75,23.81,322000.0,20.3169,20.3767,20.2828,20.334,322000.0
2012-08-06 11:30:00,23.81,23.88,23.8,23.85,272400.0,20.334,20.3938,20.3255,20.3682,272400.0
2012-08-06 12:00:00,23.85,23.86,23.79,23.83,163600.0,20.3682,20.3767,20.3169,20.3511,163600.0
2012-08-06 12:30:00,23.84,23.85,23.81,23.81,132400.0,20.3596,20.3682,20.334,20.334,132400.0
2012-08-06 13:00:00,23.81,23.86,23.79,23.83,416800.0,20.334,20.3767,20.3169,20.3511,416800.0
2012-08-06 13:30:00,23.83,23.86,23.82,23.85,331200.0,20.3511,20.3767,20.3426,20.3682,331200.0
2012-08-06 14:00:00,23.85,23.89,23.82,23.88,388000.0,20.3682,20.4023,20.3426,20.3938,388000.0
2012-08-06 14:30:00,23.88,23.9,23.85,23.87,268400.0,20.3938,20.4109,20.3682,20.3853,268400.0
2012-08-06 15:00:00,23.87,23.89,23.83,23.89,542000.0,20.3853,20.4023,20.3511,20.4023,542000.0
2012-08-06 15:30:00,23.89,23.93,23.85,23.87,1319600.0,20.4023,20.4365,20.3682,20.3853,1319600.0
2012-08-07 09:30:00,23.91,24.3,23.91,24.23,1124800.0,20.4194,20.7525,20.4194,20.6927,1124800.0
2012-08-07 10:00:00,24.23,24.24,24.06,24.17,813200.0,20.6927,20.7012,20.5475,20.6415,813200.0
2012-08-07 10:30:00,24.17,24.22,24.11,24.16,1525200.0,20.6415,20.6842,20.5902,20.6329,1525200.0
2012-08-07 11:00:00,24.18,24.18,24.07,24.14,338000.0,20.65,20.65,20.5561,20.6158,338000.0
2012-08-07 11:30:00,24.14,24.19,24.13,24.16,220400.0,20.6158,20.6585,20.6073,20.6329,220400.0
2012-08-07 12:00:00,24.15,24.17,24.11,24.12,218400.0,20.6244,20.6415,20.5902,20.5988,218400.0
2012-08-07 12:30:00,24.12,24.18,24.12,24.16,227600.0,20.5988,20.65,20.5988,20.6329,227600.0
2012-08-07 13:00:00,24.16,24.16,24.11,24.15,250000.0,20.6329,20.6329,20.5902,20.6244,250000.0
2012-08-07 13:30:00,24.15,24.19,24.14,24.14,207600.0,20.6244,20.6585,20.6158,20.6158,207600.0
2012-08-07 14:00:00,24.14,24.16,24.09,24.09,372000.0,20.6158,20.6329,20.5731,20.5731,372000.0
2012-08-07 14:30:00,24.09,24.13,24.07,24.08,397200.0,20.5731,20.6073,20.5561,20.5646,397200.0
2012-08-07 15:00:00,24.08,24.12,24.06,24.11,567600.0,20.5646,20.5988,20.5475,20.5902,567600.0
2012-08-07 15:30:00,24.11,24.12,24.02,24.04,1426000.0,20.5902,20.5988,20.5134,20.5304,1426000.0
2012-08-08 09:30:00,23.95,24.01,23.8,23.89,1026800.0,20.4536,20.5048,20.3255,20.4023,1026800.0
2012-08-08 10:00:00,23.9,23.95,23.86,23.9,565200.0,20.4109,20.4536,20.3767,20.4109,565200.0
2012-08-08 10:30:00,23.92,24.05,23.86,24.02,914400.0,20.428,20.539,20.3767,20.5134,914400.0
2012-08-08 11:00:00,24.03,24.04,23.92,23.99,735200.0,20.5219,20.5304,20.428,20.4877,735200.0
2012-08-08 11:30:00,24.0,24.01,23.93,23.93,297200.0,20.4963,20.5048,20.4365,20.4365,297200.0
2012-08-08 12:00:00,23.93,23.97,23.89,23.97,388400.0,20.4365,20.4707,20.4023,20.4707,388400.0
2012-08-08 12:30:00,23.96,23.97,23.88,23.95,365600.0,20.4621,20.4707,20.3938,20.4536,365600.0
2012-08-08 13:00:00,23.95,24.02,23.95,24.0,550400.0,20.4536,20.5134,20.4536,20.4963,550400.0
2012-08-08 13:30:00,24.0,24.03,23.96,23.99,378800.0,20.4963,20.5219,20.4621,20.4877,378800.0
2012-08-08 14:00:00,23.99,24.0,23.94,23.96,380000.0,20.4877,20.4963,20.445,20.4621,380000.0
2012-08-08 14:30:00,23.96,23.99,23.93,23.96,326800.0,20.4621,20.4877,20.4365,20.4621,326800.0
2012-08-08 15:00:00,23.96,24.01,23.95,23.97,714000.0,20.4621,20.5048,20.4536,20.4707,714000.0
2012-08-08 15:30:00,23.97,23.99,23.95,23.98,1242400.0,20.4707,20.4877,20.4536,20.4792,1242400.0
2012-08-09 09:30:00,23.91,23.99,23.81,23.87,378800.0,20.4194,20.4877,20.334,20.3853,378800.0
2012-08-09 10:00:00,23.88,23.98,23.84,23.91,294000.0,20.3938,20.4792,20.3596,20.4194,294000.0
2012-08-09 10:30:00,23.92,23.93,23.85,23.88,591200.0,20.428,20.4365,20.3682,20.3938,591200.0
2012-08-09 11:00:00,23.88,23.88,23.83,23.86,373200.0,20.3938,20.3938,20.3511,20.3767,373200.0
2012-08-09 11:30:00,23.86,23.89,23.8,23.83,464400.0,20.3767,20.4023,20.3255,20.3511,464400.0
2012-08-09 12:00:00,23.83,23.85,23.75,23.76,737200.0,20.3511,20.3682,20.2828,20.2913,737200.0
2012-08-09 12:30:00,23.76,23.79,23.75,23.78,648400.0,20.2913,20.3169,20.2828,20.3084,648400.0
2012-08-09 13:00:00,23.78,23.8,23.75,23.79,352000.0,20.3084,20.3255,20.2828,20.3169,352000.0
2012-08-09 13:30:00,23.79,23.8,23.75,23.76,316000.0,20.3169,20.3255,20.2828,20.2913,316000.0
2012-08-09 14:00:00,23.76,23.8,23.73,23.76,758800.0,20.2913,20.3255,20.2657,20.2913,758800.0
2012-08-09 14:30:00,23.76,23.81,23.75,23.81,557200.0,20.2913,20.334,20.2828,20.334,557200.0
2012-08-09 15:00:00,23.81,23.83,23.77,23.79,734800.0,20.334,20.3511,20.2999,20.3169,734800.0
2012-08-09 15:30:00,23.79,23.8,23.75,23.77,2105600.0,20.3169,20.3255,20.2828,20.2999,2105600.0
2012-08-10 09:30:00,23.66,23.75,23.61,23.67,773600.0,20.2059,20.2828,20.1632,20.2145,773600.0
2012-08-10 10:00:00,23.67,23.68,23.63,23.66,688400.0,20.2145,20.223,20.1803,20.2059,688400.0
2012-08-10 10:30:00,23.65,23.68,23.61,23.62,554400.0,20.1974,20.223,20.1632,20.1718,554400.0
2012-08-10 11:00:00,23.62,23.67,23.6,23.65,622800.0,20.1718,20.2145,20.1547,20.1974,622800.0
2012-08-10 11:30:00,23.65,23.66,23.63,23.65,294000.0,20.1974,20.2059,20.1803,20.1974,294000.0
2012-08-10 12:00:00,23.65,23.66,23.64,23.64,482400.0,20.1974,20.2059,20.1888,20.1888,482400.0
2012-08-10 12:30:00,23.64,23.66,23.63,23.63,527600.0,20.1888,20.2059,20.1803,20.1803,527600.0
2012-08-10 13:00:00,23.64,23.64,23.6,23.62,314400.0,20.1888,20.1888,20.1547,20.1718,314400.0
2012-08-10 13:30:00,23.62,23.64,23.61,23.63,468000.0,20.1718,20.1888,20.1632,20.1803,468000.0
2012-08-10 14:00:00,23.63,23.64,23.62,23.64,621600.0,20.1803,20.1888,20.1718,20.1888,621600.0
2012-08-10 14:30:00,23.64,23.66,23.61,23.63,539200.0,20.1888,20.2059,20.1632,20.1803,539200.0
2012-08-10 15:00:00,23.63,23.65,23.61,23.63,909600.0,20.1803,20.1974,20.1632,20.1803,909600.0
2012-08-10 15:30:00,23.63,23.65,23.58,23.63,1951200.0,20.1803,20.1974,20.1376,20.1803,1951200.0
2012-08-13 09:30:00,23.58,23.67,23.47,23.65,600400.0,20.1376,20.2145,20.0436,20.1974,600400.0
2012-08-13 10:00:00,23.65,23.73,23.6,23.62,524800.0,20.1974,20.2657,20.1547,20.1718,524800.0
2012-08-13 10:30:00,23.61,23.64,23.58,23.6,426000.0,20.1632,20.1888,20.1376,20.1547,426000.0
2012-08-13 11:00:00,23.6,23.64,23.55,23.61,357600.0,20.1547,20.1888,20.112,20.1632,357600.0
2012-08-13 11:30:00,23.62,23.71,23.61,23.69,311600.0,20.1718,20.2486,20.1632,20.2315,311600.0
2012-08-13 12:00:00,23.68,23.77,23.68,23.72,324800.0,20.223,20.2999,20.223,20.2572,324800.0
2012-08-13 12:30:00,23.72,23.77,23.72,23.76,386400.0,20.2572,20.2999,20.2572,20.2913,386400.0
2012-08-13 13:00:00,23.76,23.81,23.75,23.78,480800.0,20.2913,20.334,20.2828,20.3084,480800.0
2012-08-13 13:30:00,23.78,23.85,23.77,23.82,315200.0,20.3084,20.3682,20.2999,20.3426,315200.0
2012-08-13 14:00:00,23.82,23.88,23.8,23.86,368800.0,20.3426,20.3938,20.3255,20.3767,368800.0
2012-08-13 14:30:00,23.86,23.91,23.84,23.9,402800.0,20.3767,20.4194,20.3596,20.4109,402800.0
2012-08-13 15:00:00,23.89,23.95,23.89,23.93,595600.0,20.4023,20.4536,20.4023,20.4365,595600.0
2012-08-13 15:30:00,23.93,23.98,23.91,23.96,1276000.0,20.4365,20.4792,20.4194,20.4621,1276000.0
2012-08-14 09:30:00,24.03,24.03,23.8,23.91,1760400.0,20.5219,20.5219,20.3255,20.4194,1760400.0
2012-08-14 10:00:00,23.91,23.95,23.88,23.9,665200.0,20.4194,20.4536,20.3938,20.4109,665200.0
2012-08-14 10:30:00,23.89,23.98,23.87,23.98,922000.0,20.4023,20.4792,20.3853,20.4792,922000.0
2012-08-14 11:00:00,23.98,23.99,23.96,23.96,279600.0,20.4792,20.4877,20.4621,20.4621,279600.0
2012-08-14 11:30:00,23.97,24.04,23.96,24.02,327200.0,20.4707,20.5304,20.4621,20.5134,327200.0
2012-08-14 12:00:00,24.02,24.03,23.95,23.96,311200.0,20.5134,20.5219,20.4536,20.4621,311200.0
2012-08-14 12:30:00,23.97,23.97,23.86,23.95,818800.0,20.4707,20.4707,20.3767,20.4536,818800.0
2012-08-14 13:00:00,23.95,23.95,23.85,23.92,876800.0,20.4536,20.4536,20.3682,20.428,876800.0
2012-08-14 13:30:00,23.92,23.93,23.89,23.9,238800.0,20.428,20.4365,20.4023,20.4109,238800.0
2012-08-14 14:00:00,23.9,23.93,23.9,23.9,239200.0,20.4109,20.4365,20.4109,20.4109,239200.0
2012-08-14 14:30:00,23.9,23.91,23.85,23.88,446800.0,20.4109,20.4194,20.3682,20.3938,446800.0
2012-08-14 15:00:00,23.89,23.89,23.82,23.82,753200.0,20.4023,20.4023,20.3426,20.3426,753200.0
2012-08-14 15:30:00,23.82,23.82,23.68,23.73,2570800.0,20.3426,20.3426,20.223,20.2657,2570800.0
2012-08-15 09:30:00,23.73,23.85,23.69,23.77,700400.0,20.2657,20.3682,20.2315,20.2999,700400.0
2012-08-15 10:00:00,23.78,23.92,23.78,23.83,507200.0,20.3084,20.428,20.3084,20.3511,507200.0
2012-08-15 10:30:00,23.84,23.88,23.79,23.81,611200.0,20.3596,20.3938,20.3169,20.334,611200.0
2012-08-15 11:00:00,23.81,23.87,23.73,23.75,348000.0,20.334,20.3853,20.2657,20.2828,348000.0
2012-08-15 11:30:00,23.75,23.84,23.75,23.8,381200.0,20.2828,20.3596,20.2828,20.3255,381200.0
2012-08-15 12:00:00,23.8,23.81,23.79,23.8,284800.0,20.3255,20.334,20.3169,20.3255,284800.0
2012-08-15 12:30:00,23.81,23.85,23.75,23.77,402800.0,20.334,20.3682,20.2828,20.2999,402800.0
2012-08-15 13:00:00,23.77,23.8,23.76,23.78,217200.0,20.2999,20.3255,20.2913,20.3084,217200.0
2012-08-15 13:30:00,23.78,23.8,23.64,23.65,905200.0,20.3084,20.3255,20.1888,20.1974,905200.0
2012-08-15 14:00:00,23.66,23.76,23.66,23.74,438400.0,20.2059,20.2913,20.2059,20.2742,438400.0
2012-08-15 14:30:00,23.74,23.75,23.7,23.72,746000.0,20.2742,20.2828,20.2401,20.2572,746000.0
2012-08-15 15:00:00,23.72,23.72,23.61,23.63,1430800.0,20.2572,20.2572,20.1632,20.1803,1430800.0
2012-08-15 15:30:00,23.63,23.63,23.54,23.56,3049200.0,20.1803,20.1803,20.1034,20.1205,3049200.0
2012-08-16 09:30:00,23.55,23.56,23.36,23.42,1814800.0,20.112,20.1205,19.9497,20.0009,1814800.0
2012-08-16 10:00:00,23.42,23.54,23.38,23.5,1218400.0,20.0009,20.1034,19.9668,20.0693,1218400.0
2012-08-16 10:30:00,23.5,23.52,23.48,23.5,1148400.0,20.0693,20.0864,20.0522,20.0693,1148400.0
2012-08-16 11:00:00,23.5,23.63,23.5,23.61,632000.0,20.0693,20.1803,20.0693,20.1632,632000.0
2012-08-16 11:30:00,23.61,23.67,23.59,23.67,589200.0,20.1632,20.2145,20.1461,20.2145,589200.0
2012-08-16 12:00:00,23.67,23.75,23.66,23.73,608800.0,20.2145,20.2828,20.2059,20.2657,608800.0
2012-08-16 12:30:00,23.73,23.78,23.73,23.77,439600.0,20.2657,20.3084,20.2657,20.2999,439600.0
2012-08-16 13:00:00,23.78,23.8,23.77,23.8,672800.0,20.3084,20.3255,20.2999,20.3255,672800.0
2012-08-16 13:30:00,23.8,23.8,23.69,23.74,632000.0,20.3255,20.3255,20.2315,20.2742,632000.0
2012-08-16 14:00:00,23.73,23.76,23.72,23.75,722000.0,20.2657,20.2913,20.2572,20.2828,722000.0
2012-08-16 14:30:00,23.75,23.83,23.75,23.81,826000.0,20.2828,20.3511,20.2828,20.334,826000.0
2012-08-16 15:00:00,23.81,23.85,23.79,23.8,1166000.0,20.334,20.3682,20.3169,20.3255,1166000.0
2012-08-16 15:30:00,23.8,23.8,23.69,23.7,2627200.0,20.3255,20.3255,20.2315,20.2401,2627200.0
2012-08-17 09:30:00,23.76,23.97,23.73,23.9,2156000.0,20.2913,20.4707,20.2657,20.4109,2156000.0
2012-08-17 10:00:00,23.9,23.91,23.71,23.78,1522000.0,20.4109,20.4194,20.2486,20.3084,1522000.0
2012-08-17 10:30:00,23.78,23.95,23.77,23.94,862800.0,20.3084,20.4536,20.2999,20.445,862800.0
2012-08-17 11:00:00,23.94,23.96,23.86,23.92,569200.0,20.445,20.4621,20.3767,20.428,569200.0
2012-08-17 11:30:00,23.92,23.97,23.91,23.95,472400.0,20.428,20.4707,20.4194,20.4536,472400.0
2012-08-17 12:00:00,23.95,23.99,23.93,23.94,490800.0,20.4536,20.4877,20.4365,20.445,490800.0
2012-08-17 12:30:00,23.95,23.95,23.89,23.92,362400.0,20.4536,20.4536,20.4023,20.428,362400.0
2012-08-17 13:00:00,23.93,23.94,23.9,23.93,427200.0,20.4365,20.445,20.4109,20.4365,427200.0
2012-08-17 13:30:00,23.93,23.98,23.93,23.97,471200.0,20.4365,20.4792,20.4365,20.4707,471200.0
2012-08-17 14:00:00,23.98,24.0,23.95,24.0,402400.0,20.4792,20.4963,20.4536,20.4963,402400.0
2012-08-17 14:30:00,24.0,24.05,24.0,24.05,878000.0,20.4963,20.539,20.4963,20.539,878000.0
2012-08-17 15:00:00,24.05,24.11,24.05,24.09,1017600.0,20.539,20.5902,20.539,20.5731,1017600.0
2012-08-17 15:30:00,24.09,24.09,24.0,24.07,1681200.0,20.5731,20.5731,20.4963,20.5561,1681200.0
2012-08-20 09:30:00,24.06,24.19,23.93,23.97,1117200.0,20.5475,20.6585,20.4365,20.4707,1117200.0
2012-08-20 10:00:00,23.96,24.01,23.94,23.97,641600.0,20.4621,20.5048,20.445,20.4707,641600.0
2012-08-20 10:30:00,23.97,24.04,23.93,24.03,450000.0,20.4707,20.5304,20.4365,20.5219,450000.0
2012-08-20 11:00:00,24.02,24.03,23.96,23.96,456800.0,20.5134,20.5219,20.4621,20.4621,456800.0
2012-08-20 11:30:00,23.96,23.96,23.9,23.93,308800.0,20.4621,20.4621,20.4109,20.4365,308800.0
2012-08-20 12:00:00,23.93,23.99,23.93,23.98,283600.0,20.4365,20.4877,20.4365,20.4792,283600.0
2012-08-20 12:30:00,23.97,23.99,23.96,23.98,220400.0,20.4707,20.4877,20.4621,20.4792,220400.0
2012-08-20 13:00:00,23.97,23.98,23.94,23.96,283200.0,20.4707,20.4792,20.445,20.4621,283200.0
2012-08-20 13:30:00,23.96,23.96,23.91,23.96,285200.0,20.4621,20.4621,20.4194,20.4621,285200.0
2012-08-20 14:00:00,23.96,24.01,23.95,23.99,324000.0,20.4621,20.5048,20.4536,20.4877,324000.0
2012-08-20 14:30:00,23.99,24.02,23.98,24.0,247600.0,20.4877,20.5134,20.4792,20.4963,247600.0
2012-08-20 15:00:00,24.0,24.0,23.96,24.0,388800.0,20.4963,20.4963,20.4621,20.4963,388800.0
2012-08-20 15:30:00,24.0,24.01,23.9,23.94,1504800.0,20.4963,20.5048,20.4109,20.445,1504800.0
2012-08-21 09:30:00,23.98,24.05,23.79,23.8,816800.0,20.4792,20.539,20.3169,20.3255,816800.0
2012-08-21 10:00:00,23.8,24.02,23.8,24.02,867600.0,20.3255,20.5134,20.3255,20.5134,867600.0
2012-08-21 10:30:00,24.02,24.05,23.97,24.0,753200.0,20.5134,20.539,20.4707,20.4963,753200.0
2012-08-21 11:00:00,24.0,24.03,23.98,24.03,632400.0,20.4963,20.5219,20.4792,20.5219,632400.0
2012-08-21 11:30:00,24.03,24.07,24.01,24.01,511200.0,20.5219,20.5561,20.5048,20.5048,511200.0
2012-08-21 12:00:00,24.01,24.06,24.0,24.06,277600.0,20.5048,20.5475,20.4963,20.5475,277600.0
2012-08-21 12:30:00,24.06,24.07,24.02,24.04,238800.0,20.5475,20.5561,20.5134,20.5304,238800.0
2012-08-21 13:00:00,24.03,24.05,24.0,24.0,354400.0,20.5219,20.539,20.4963,20.4963,354400.0
2012-08-21 13:30:00,24.01,24.03,23.99,24.03,335600.0,20.5048,20.5219,20.4877,20.5219,335600.0
2012-08-21 14:00:00,24.03,24.05,24.0,24.01,407200.0,20.5219,20.539,20.4963,20.5048,407200.0
2012-08-21 14:30:00,24.01,24.04,23.98,24.01,318800.0,20.5048,20.5304,20.4792,20.5048,318800.0
2012-08-21 15:00:00,24.01,24.02,23.88,23.93,764000.0,20.5048,20.5134,20.3938,20.4365,764000.0
2012-08-21 15:30:00,23.93,23.97,23.92,23.97,818800.0,20.4365,20.4707,20.428,20.4707,818800.0
2012-08-22 09:30:00,23.95,23.99,23.82,23.88,727200.0,20.4536,20.4877,20.3426,20.3938,727200.0
2012-08-22 10:00:00,23.9,23.92,23.83,23.88,408400.0,20.4109,20.428,20.3511,20.3938,408400.0
2012-08-22 10:30:00,23.88,23.88,23.83,23.85,317200.0,20.3938,20.3938,20.3511,20.3682,317200.0
2012-08-22 11:00:00,23.85,23.88,23.83,23.86,353200.0,20.3682,20.3938,20.3511,20.3767,353200.0
2012-08-22 11:30:00,23.85,23.88,23.85,23.87,330400.0,20.3682,20.3938,20.3682,20.3853,330400.0
2012-08-22 12:00:00,23.88,23.88,23.84,23.85,246800.0,20.3938,20.3938,20.3596,20.3682,246800.0
2012-08-22 12:30:00,23.85,23.86,23.8,23.81,265200.0,20.3682,20.3767,20.3255,20.334,265200.0
2012-08-22 13:00:00,23.82,23.86,23.8,23.85,343200.0,20.3426,20.3767,20.3255,20.3682,343200.0
2012-08-22 13:30:00,23.86,23.89,23.85,23.88,281600.0,20.3767,20.4023,20.3682,20.3938,281600.0
2012-08-22 14:00:00,23.88,23.96,23.84,23.88,480000.0,20.3938,20.4621,20.3596,20.3938,480000.0
2012-08-22 14:30:00,23.88,23.97,23.88,23.95,486800.0,20.3938,20.4707,20.3938,20.4536,486800.0
2012-08-22 15:00:00,23.95,24.0,23.93,23.95,538000.0,20.4536,20.4963,20.4365,20.4536,538000.0
2012-08-22 15:30:00,23.95,23.97,23.92,23.95,923600.0,20.4536,20.4707,20.428,20.4536,923600.0
2012-08-23 09:30:00,23.92,24.0,23.84,23.88,410000.0,20.428,20.4963,20.3596,20.3938,410000.0
2012-08-23 10:00:00,23.88,23.91,23.74,23.9,703200.0,20.3938,20.4194,20.2742,20.4109,703200.0
2012-08-23 10:30:00,23.9,23.92,23.86,23.89,316400.0,20.4109,20.428,20.3767,20.4023,316400.0
2012-08-23 11:00:00,23.9,23.95,23.85,23.93,225200.0,20.4109,20.4536,20.3682,20.4365,225200.0
2012-08-23 11:30:00,23.94,23.94,23.89,23.9,270800.0,20.445,20.445,20.4023,20.4109,270800.0
2012-08-23 12:00:00,23.91,23.91,23.86,23.89,284000.0,20.4194,20.4194,20.3767,20.4023,284000.0
2012-08-23 12:30:00,23.89,23.92,23.85,23.85,193600.0,20.4023,20.428,20.3682,20.3682,193600.0
2012-08-23 13:00:00,23.86,23.87,23.78,23.81,446400.0,20.3767,20.3853,20.3084,20.334,446400.0
2012-08-23 13:30:00,23.81,23.86,23.8,23.83,495600.0,20.334,20.3767,20.3255,20.3511,495600.0
2012-08-23 14:00:00,23.84,23.86,23.82,23.85,276800.0,20.3596,20.3767,20.3426,20.3682,276800.0
2012-08-23 14:30:00,23.85,23.88,23.84,23.87,413200.0,20.3682,20.3938,20.3596,20.3853,413200.0
2012-08-23 15:00:00,23.87,23.89,23.83,23.85,501600.0,20.3853,20.4023,20.3511,20.3682,501600.0
2012-08-23 15:30:00,23.84,23.86,23.82,23.86,1068400.0,20.3596,20.3767,20.3426,20.3767,1068400.0
2012-08-24 09:30:00,23.86,24.16,23.86,24.05,1732000.0,20.3767,20.6329,20.3767,20.539,1732000.0
2012-08-24 10:00:00,24.05,24.09,23.97,24.01,955600.0,20.539,20.5731,20.4707,20.5048,955600.0
2012-08-24 10:30:00,24.0,24.15,24.0,24.15,643600.0,20.4963,20.6244,20.4963,20.6244,643600.0
2012-08-24 11:00:00,24.15,24.25,24.1,24.25,714400.0,20.6244,20.7098,20.5817,20.7098,714400.0
2012-08-24 11:30:00,24.24,24.26,24.23,24.25,480800.0,20.7012,20.7183,20.6927,20.7098,480800.0
2012-08-24 12:00:00,24.25,24.28,24.24,24.25,370000.0,20.7098,20.7354,20.7012,20.7098,370000.0
2012-08-24 12:30:00,24.25,24.28,24.23,24.24,381600.0,20.7098,20.7354,20.6927,20.7012,381600.0
2012-08-24 13:00:00,24.23,24.23,24.18,24.21,440400.0,20.6927,20.6927,20.65,20.6756,440400.0
2012-08-24 13:30:00,24.21,24.25,24.19,24.23,665600.0,20.6756,20.7098,20.6585,20.6927,665600.0
2012-08-24 14:00:00,24.23,24.24,24.22,24.22,750800.0,20.6927,20.7012,20.6842,20.6842,750800.0
2012-08-24 14:30:00,24.22,24.22,24.18,24.18,440800.0,20.6842,20.6842,20.65,20.65,440800.0
2012-08-24 15:00:00,24.19,24.21,24.17,24.19,656400.0,20.6585,20.6756,20.6415,20.6585,656400.0
2012-08-24 15:30:00,24.19,24.24,24.18,24.21,1077200.0,20.6585,20.7012,20.65,20.6756,1077200.0
2012-08-27 09:30:00,24.23,24.31,24.03,24.07,888000.0,20.6927,20.761,20.5219,20.5561,888000.0
2012-08-27 10:00:00,24.07,24.11,24.03,24.08,530800.0,20.5561,20.5902,20.5219,20.5646,530800.0
2012-08-27 10:30:00,24.08,24.13,24.07,24.11,406400.0,20.5646,20.6073,20.5561,20.5902,406400.0
2012-08-27 11:00:00,24.12,24.19,24.11,24.15,387600.0,20.5988,20.6585,20.5902,20.6244,387600.0
2012-08-27 11:30:00,24.15,24.16,24.1,24.1,402400.0,20.6244,20.6329,20.5817,20.5817,402400.0
2012-08-27 12:00:00,24.1,24.13,24.07,24.08,422400.0,20.5817,20.6073,20.5561,20.5646,422400.0
2012-08-27 12:30:00,24.08,24.1,24.07,24.08,330800.0,20.5646,20.5817,20.5561,20.5646,330800.0
2012-08-27 13:00:00,24.08,24.13,24.08,24.12,214400.0,20.5646,20.6073,20.5646,20.5988,214400.0
2012-08-27 13:30:00,24.11,24.12,24.08,24.11,228400.0,20.5902,20.5988,20.5646,20.5902,228400.0
2012-08-27 14:00:00,24.11,24.13,24.09,24.13,312400.0,20.5902,20.6073,20.5731,20.6073,312400.0
2012-08-27 14:30:00,24.13,24.15,24.09,24.09,525600.0,20.6073,20.6244,20.5731,20.5731,525600.0
2012-08-27 15:00:00,24.09,24.11,24.07,24.11,587600.0,20.5731,20.5902,20.5561,20.5902,587600.0
2012-08-27 15:30:00,24.11,24.14,24.08,24.11,1243600.0,20.5902,20.6158,20.5646,20.5902,1243600.0
2012-08-28 09:30:00,24.04,24.59,23.96,24.5,2801600.0,20.5304,21.0001,20.4621,20.9233,2801600.0
2012-08-28 10:00:00,24.49,24.5,24.38,24.49,1100000.0,20.9147,20.9233,20.8208,20.9147,1100000.0
2012-08-28 10:30:00,24.5,24.66,24.47,24.61,1049600.0,20.9233,21.0599,20.8977,21.0172,1049600.0
2012-08-28 11:00:00,24.61,24.75,24.6,24.67,1331200.0,21.0172,21.1368,21.0087,21.0685,1331200.0
2012-08-28 11:30:00,24.67,24.77,24.63,24.7,570000.0,21.0685,21.1539,21.0343,21.0941,570000.0
2012-08-28 12:00:00,24.7,24.75,24.67,24.75,538800.0,21.0941,21.1368,21.0685,21.1368,538800.0
2012-08-28 12:30:00,24.74,24.81,24.7,24.81,834000.0,21.1282,21.188,21.0941,21.188,834000.0
2012-08-28 13:00:00,24.81,24.81,24.76,24.78,868800.0,21.188,21.188,21.1453,21.1624,868800.0
2012-08-28 13:30:00,24.78,24.81,24.77,24.78,566000.0,21.1624,21.188,21.1539,21.1624,566000.0
2012-08-28 14:00:00,24.78,24.81,24.77,24.8,634800.0,21.1624,21.188,21.1539,21.1795,634800.0
2012-08-28 14:30:00,24.81,24.81,24.71,24.74,763200.0,21.188,21.188,21.1026,21.1282,763200.0
2012-08-28 15:00:00,24.75,24.81,24.75,24.81,1209200.0,21.1368,21.188,21.1368,21.188,1209200.0
2012-08-28 15:30:00,24.81,24.82,24.72,24.73,2936000.0,21.188,21.1966,21.1112,21.1197,2936000.0
2012-08-29 09:30:00,24.74,24.75,24.55,24.57,1141600.0,21.1282,21.1368,20.966,20.9831,1141600.0
2012-08-29 10:00:00,24.57,24.64,24.56,24.61,714000.0,20.9831,21.0428,20.9745,21.0172,714000.0
2012-08-29 10:30:00,24.61,24.62,24.57,24.59,409600.0,21.0172,21.0258,20.9831,21.0001,409600.0
2012-08-29 11:00:00,24.59,24.64,24.56,24.63,1036000.0,21.0001,21.0428,20.9745,21.0343,1036000.0
2012-08-29 11:30:00,24.63,24.67,24.6,24.65,834400.0,21.0343,21.0685,21.0087,21.0514,834400.0
2012-08-29 12:00:00,24.65,24.68,24.65,24.68,314400.0,21.0514,21.077,21.0514,21.077,314400.0
2012-08-29 12:30:00,24.68,24.71,24.66,24.66,460800.0,21.077,21.1026,21.0599,21.0599,460800.0
2012-08-29 13:00:00,24.66,24.69,24.63,24.64,426800.0,21.0599,21.0855,21.0343,21.0428,426800.0
2012-08-29 13:30:00,24.64,24.68,24.61,24.65,555600.0,21.0428,21.077,21.0172,21.0514,555600.0
2012-08-29 14:00:00,24.65,24.67,24.64,24.64,479200.0,21.0514,21.0685,21.0428,21.0428,479200.0
2012-08-29 14:30:00,24.64,24.69,24.63,24.66,579600.0,21.0428,21.0855,21.0343,21.0599,579600.0
2012-08-29 15:00:00,24.66,24.69,24.65,24.68,499600.0,21.0599,21.0855,21.0514,21.077,499600.0
2012-08-29 15:30:00,24.68,24.69,24.66,24.68,1408400.0,21.077,21.0855,21.0599,21.077,1408400.0
2012-08-30 09:30:00,24.47,24.62,24.4,24.43,940800.0,20.9746,21.1032,20.9146,20.9403,940800.0
2012-08-30 10:00:00,24.44,24.53,24.39,24.39,641200.0,20.9489,21.0261,20.9061,20.9061,641200.0
2012-08-30 10:30:00,24.4,24.49,24.38,24.49,306400.0,20.9146,20.9918,20.8975,20.9918,306400.0
2012-08-30 11:00:00,24.49,24.51,24.47,24.49,429200.0,20.9918,21.0089,20.9746,20.9918,429200.0
2012-08-30 11:30:00,24.49,24.61,24.48,24.59,328000.0,20.9918,21.0946,20.9832,21.0775,328000.0
2012-08-30 12:00:00,24.59,24.59,24.54,24.54,503600.0,21.0775,21.0775,21.0346,21.0346,503600.0
2012-08-30 12:30:00,24.54,24.57,24.54,24.54,279200.0,21.0346,21.0603,21.0346,21.0346,279200.0
2012-08-30 13:00:00,24.54,24.56,24.53,24.55,210000.0,21.0346,21.0518,21.0261,21.0432,210000.0
2012-08-30 13:30:00,24.55,24.55,24.54,24.54,248800.0,21.0432,21.0432,21.0346,21.0346,248800.0
2012-08-30 14:00:00,24.54,24.57,24.54,24.54,414800.0,21.0346,21.0603,21.0346,21.0346,414800.0
2012-08-30 14:30:00,24.55,24.55,24.53,24.54,444800.0,21.0432,21.0432,21.0261,21.0346,444800.0
2012-08-30 15:00:00,24.54,24.54,24.49,24.5,561600.0,21.0346,21.0346,20.9918,21.0003,561600.0
2012-08-30 15:30:00,24.5,24.5,24.44,24.44,919200.0,21.0003,21.0003,20.9489,20.9489,919200.0
2012-08-31 09:30:00,24.52,24.63,24.33,24.33,1033600.0,21.0175,21.1118,20.8546,20.8546,1033600.0
2012-08-31 10:00:00,24.33,24.44,24.24,24.36,792400.0,20.8546,20.9489,20.7775,20.8803,792400.0
2012-08-31 10:30:00,24.36,24.44,24.34,24.42,919200.0,20.8803,20.9489,20.8632,20.9318,919200.0
2012-08-31 11:00:00,24.43,24.47,24.38,24.39,587600.0,20.9403,20.9746,20.8975,20.9061,587600.0
2012-08-31 11:30:00,24.38,24.44,24.38,24.41,479600.0,20.8975,20.9489,20.8975,20.9232,479600.0
2012-08-31 12:00:00,24.42,24.42,24.34,24.34,359600.0,20.9318,20.9318,20.8632,20.8632,359600.0
2012-08-31 12:30:00,24.34,24.39,24.32,24.39,202800.0,20.8632,20.9061,20.8461,20.9061,202800.0
2012-08-31 13:00:00,24.39,24.39,24.31,24.31,226400.0,20.9061,20.9061,20.8375,20.8375,226400.0
2012-08-31 13:30:00,24.31,24.39,24.31,24.37,194400.0,20.8375,20.9061,20.8375,20.8889,194400.0
2012-08-31 14:00:00,24.38,24.4,24.36,24.38,265600.0,20.8975,20.9146,20.8803,20.8975,265600.0
2012-08-31 14:30:00,24.38,24.41,24.37,24.4,358000.0,20.8975,20.9232,20.8889,20.9146,358000.0
2012-08-31 15:00:00,24.41,24.41,24.33,24.35,579600.0,20.9232,20.9232,20.8546,20.8718,579600.0
2012-08-31 15:30:00,24.35,24.38,24.32,24.34,1068400.0,20.8718,20.8975,20.8461,20.8632,1068400.0
2012-09-04 09:30:00,24.3,24.37,24.15,24.2,1022400.0,20.8289,20.8889,20.7003,20.7432,1022400.0
2012-09-04 10:00:00,24.2,24.21,24.06,24.1,812800.0,20.7432,20.7518,20.6232,20.6575,812800.0
2012-09-04 10:30:00,24.1,24.18,24.07,24.09,940400.0,20.6575,20.726,20.6318,20.6489,940400.0
2012-09-04 11:00:00,24.1,24.13,24.06,24.12,408000.0,20.6575,20.6832,20.6232,20.6746,408000.0
2012-09-04 11:30:00,24.13,24.18,24.09,24.18,373200.0,20.6832,20.726,20.6489,20.726,373200.0
2012-09-04 12:00:00,24.18,24.19,24.13,24.18,256400.0,20.726,20.7346,20.6832,20.726,256400.0
2012-09-04 12:30:00,24.18,24.28,24.18,24.28,379600.0,20.726,20.8118,20.726,20.8118,379600.0
2012-09-04 13:00:00,24.28,24.33,24.28,24.33,346400.0,20.8118,20.8546,20.8118,20.8546,346400.0
2012-09-04 13:30:00,24.33,24.34,24.29,24.32,212400.0,20.8546,20.8632,20.8203,20.8461,212400.0
2012-09-04 14:00:00,24.32,24.38,24.32,24.38,294000.0,20.8461,20.8975,20.8461,20.8975,294000.0
2012-09-04 14:30:00,24.37,24.47,24.37,24.4,542400.0,20.8889,20.9746,20.8889,20.9146,542400.0
2012-09-04 15:00:00,24.41,24.41,24.36,24.39,462800.0,20.9232,20.9232,20.8803,20.9061,462800.0
2012-09-04 15:30:00,24.39,24.41,24.31,24.32,905200.0,20.9061,20.9232,20.8375,20.8461,905200.0
2012-09-05 09:30:00,24.38,24.45,24.25,24.3,626000.0,20.8975,20.9575,20.7861,20.8289,626000.0
2012-09-05 10:00:00,24.3,24.38,24.3,24.37,692000.0,20.8289,20.8975,20.8289,20.8889,692000.0
2012-09-05 10:30:00,24.37,24.39,24.24,24.25,336400.0,20.8889,20.9061,20.7775,20.7861,336400.0
2012-09-05 11:00:00,24.25,24.32,24.25,24.32,417200.0,20.7861,20.8461,20.7861,20.8461,417200.0
2012-09-05 11:30:00,24.31,24.34,24.31,24.32,146400.0,20.8375,20.8632,20.8375,20.8461,146400.0
2012-09-05 12:00:00,24.32,24.34,24.3,24.33,181600.0,20.8461,20.8632,20.8289,20.8546,181600.0
2012-09-05 12:30:00,24.34,24.36,24.33,24.35,141600.0,20.8632,20.8803,20.8546,20.8718,141600.0
2012-09-05 13:00:00,24.35,24.38,24.33,24.36,156400.0,20.8718,20.8975,20.8546,20.8803,156400.0
2012-09-05 13:30:00,24.36,24.36,24.28,24.33,334800.0,20.8803,20.8803,20.8118,20.8546,334800.0
2012-09-05 14:00:00,24.33,24.37,24.3,24.37,422400.0,20.8546,20.8889,20.8289,20.8889,422400.0
2012-09-05 14:30:00,24.37,24.39,24.35,24.36,330800.0,20.8889,20.9061,20.8718,20.8803,330800.0
2012-09-05 15:00:00,24.36,24.38,24.34,24.36,542800.0,20.8803,20.8975,20.8632,20.8803,542800.0
2012-09-05 15:30:00,24.36,24.38,24.33,24.35,1447600.0,20.8803,20.8975,20.8546,20.8718,1447600.0
2012-09-06 09:30:00,24.44,24.63,24.37,24.43,1405600.0,20.9489,21.1118,20.8889,20.9403,1405600.0
2012-09-06 10:00:00,24.44,24.71,24.43,24.65,711200.0,20.9489,21.1803,20.9403,21.1289,711200.0
2012-09-06 10:30:00,24.66,24.74,24.64,24.72,479200.0,21.1375,21.2061,21.1203,21.1889,479200.0
2012-09-06 11:00:00,24.72,24.75,24.68,24.73,378000.0,21.1889,21.2146,21.1546,21.1975,378000.0
2012-09-06 11:30:00,24.74,24.82,24.73,24.8,417600.0,21.2061,21.2746,21.1975,21.2575,417600.0
2012-09-06 12:00:00,24.81,24.84,24.79,24.8,498400.0,21.2661,21.2918,21.2489,21.2575,498400.0
2012-09-06 12:30:00,24.8,24.85,24.77,24.85,420000.0,21.2575,21.3003,21.2318,21.3003,420000.0
2012-09-06 13:00:00,24.85,24.85,24.81,24.83,557600.0,21.3003,21.3003,21.2661,21.2832,557600.0
2012-09-06 13:30:00,24.83,24.83,24.8,24.81,317600.0,21.2832,21.2832,21.2575,21.2661,317600.0
2012-09-06 14:00:00,24.81,24.86,24.78,24.86,544800.0,21.2661,21.3089,21.2403,21.3089,544800.0
2012-09-06 14:30:00,24.86,24.87,24.78,24.79,596400.0,21.3089,21.3175,21.2403,21.2489,596400.0
2012-09-06 15:00:00,24.78,24.82,24.77,24.82,614000.0,21.2403,21.2746,21.2318,21.2746,614000.0
2012-09-06 15:30:00,24.82,24.89,24.82,24.86,1454800.0,21.2746,21.3346,21.2746,21.3089,1454800.0
2012-09-07 09:30:00,24.83,24.83,24.72,24.81,1033200.0,21.2832,21.2832,21.1889,21.2661,1033200.0
2012-09-07 10:00:00,24.81,24.85,24.74,24.82,632800.0,21.2661,21.3003,21.2061,21.2746,632800.0
2012-09-07 10:30:00,24.81,24.91,24.79,24.91,647200.0,21.2661,21.3518,21.2489,21.3518,647200.0
2012-09-07 11:00:00,24.91,24.94,24.84,24.84,422400.0,21.3518,21.3775,21.2918,21.2918,422400.0
2012-09-07 11:30:00,24.85,24.86,24.77,24.83,337600.0,21.3003,21.3089,21.2318,21.2832,337600.0
2012-09-07 12:00:00,24.83,24.84,24.79,24.79,204400.0,21.2832,21.2918,21.2489,21.2489,204400.0
2012-09-07 12:30:00,24.79,24.85,24.79,24.84,216400.0,21.2489,21.3003,21.2489,21.2918,216400.0
2012-09-07 13:00:00,24.84,24.85,24.79,24.81,226000.0,21.2918,21.3003,21.2489,21.2661,226000.0
2012-09-07 13:30:00,24.81,24.84,24.78,24.82,417600.0,21.2661,21.2918,21.2403,21.2746,417600.0
2012-09-07 14:00:00,24.82,24.83,24.8,24.81,399600.0,21.2746,21.2832,21.2575,21.2661,399600.0
2012-09-07 14:30:00,24.81,24.83,24.8,24.81,271600.0,21.2661,21.2832,21.2575,21.2661,271600.0
2012-09-07 15:00:00,24.81,24.83,24.8,24.82,427200.0,21.2661,21.2832,21.2575,21.2746,427200.0
2012-09-07 15:30:00,24.82,24.85,24.8,24.83,839200.0,21.2746,21.3003,21.2575,21.2832,839200.0
2012-09-10 09:30:00,24.81,24.91,24.76,24.9,606800.0,21.2661,21.3518,21.2232,21.3432,606800.0
2012-09-10 10:00:00,24.9,25.11,24.86,25.07,1172400.0,21.3432,21.5232,21.3089,21.4889,1172400.0
2012-09-10 10:30:00,25.07,25.11,25.04,25.07,556800.0,21.4889,21.5232,21.4632,21.4889,556800.0
2012-09-10 11:00:00,25.06,25.08,25.01,25.07,485600.0,21.4803,21.4975,21.4375,21.4889,485600.0
2012-09-10 11:30:00,25.07,25.13,25.06,25.13,312400.0,21.4889,21.5403,21.4803,21.5403,312400.0
2012-09-10 12:00:00,25.12,25.12,25.08,25.08,342000.0,21.5318,21.5318,21.4975,21.4975,342000.0
2012-09-10 12:30:00,25.08,25.17,25.08,25.15,484800.0,21.4975,21.5746,21.4975,21.5575,484800.0
2012-09-10 13:00:00,25.16,25.21,25.14,25.21,544800.0,21.5661,21.6089,21.5489,21.6089,544800.0
2012-09-10 13:30:00,25.21,25.23,25.18,25.22,469600.0,21.6089,21.6261,21.5832,21.6175,469600.0
2012-09-10 14:00:00,25.22,25.22,25.16,25.17,668000.0,21.6175,21.6175,21.5661,21.5746,668000.0
2012-09-10 14:30:00,25.17,25.18,25.15,25.16,500400.0,21.5746,21.5832,21.5575,21.5661,500400.0
2012-09-10 15:00:00,25.16,25.16,25.11,25.11,669600.0,21.5661,21.5661,21.5232,21.5232,669600.0
2012-09-10 15:30:00,25.11,25.12,25.0,25.02,1298800.0,21.5232,21.5318,21.4289,21.4461,1298800.0
2012-09-11 09:30:00,24.86,24.97,24.78,24.94,957200.0,21.3089,21.4032,21.2403,21.3775,957200.0
2012-09-11 10:00:00,24.94,24.94,24.81,24.81,615200.0,21.3775,21.3775,21.2661,21.2661,615200.0
2012-09-11 10:30:00,24.81,24.82,24.78,24.81,622000.0,21.2661,21.2746,21.2403,21.2661,622000.0
2012-09-11 11:00:00,24.81,24.9,24.81,24.9,1078400.0,21.2661,21.3432,21.2661,21.3432,1078400.0
2012-09-11 11:30:00,24.9,25.0,24.88,24.93,866800.0,21.3432,21.4289,21.3261,21.3689,866800.0
2012-09-11 12:00:00,24.93,24.97,24.92,24.97,375200.0,21.3689,21.4032,21.3603,21.4032,375200.0
2012-09-11 12:30:00,24.97,24.97,24.92,24.96,354800.0,21.4032,21.4032,21.3603,21.3946,354800.0
2012-09-11 13:00:00,24.95,25.0,24.95,24.95,452400.0,21.3861,21.4289,21.3861,21.3861,452400.0
2012-09-11 13:30:00,24.95,25.05,24.92,25.03,475200.0,21.3861,21.4718,21.3603,21.4546,475200.0
2012-09-11 14:00:00,25.03,25.05,24.99,25.02,450400.0,21.4546,21.4718,21.4203,21.4461,450400.0
2012-09-11 14:30:00,25.02,25.02,24.9,24.96,752400.0,21.4461,21.4461,21.3432,21.3946,752400.0
2012-09-11 15:00:00,24.96,24.96,24.88,24.92,732800.0,21.3946,21.3946,21.3261,21.3603,732800.0
2012-09-11 15:30:00,24.92,24.96,24.9,24.92,1122800.0,21.3603,21.3946,21.3432,21.3603,1122800.0
2012-09-12 09:30:00,24.96,25.12,24.9,24.93,958800.0,21.3946,21.5318,21.3432,21.3689,958800.0
2012-09-12 10:00:00,24.93,25.0,24.93,24.93,631200.0,21.3689,21.4289,21.3689,21.3689,631200.0
2012-09-12 10:30:00,24.94,24.96,24.85,24.89,677600.0,21.3775,21.3946,21.3003,21.3346,677600.0
2012-09-12 11:00:00,24.89,25.0,24.89,24.99,528400.0,21.3346,21.4289,21.3346,21.4203,528400.0
2012-09-12 11:30:00,24.99,25.04,24.96,24.96,629600.0,21.4203,21.4632,21.3946,21.3946,629600.0
2012-09-12 12:00:00,24.97,25.0,24.97,25.0,220800.0,21.4032,21.4289,21.4032,21.4289,220800.0
2012-09-12 12:30:00,25.0,25.03,24.98,25.01,308000.0,21.4289,21.4546,21.4118,21.4375,308000.0
2012-09-12 13:00:00,25.02,25.05,25.01,25.02,346800.0,21.4461,21.4718,21.4375,21.4461,346800.0
2012-09-12 13:30:00,25.03,25.09,25.01,25.08,501600.0,21.4546,21.5061,21.4375,21.4975,501600.0
2012-09-12 14:00:00,25.08,25.18,25.08,25.15,758800.0,21.4975,21.5832,21.4975,21.5575,758800.0
2012-09-12 14:30:00,25.15,25.21,25.15,25.2,695600.0,21.5575,21.6089,21.5575,21.6003,695600.0
2012-09-12 15:00:00,25.2,25.21,25.12,25.19,922400.0,21.6003,21.6089,21.5318,21.5918,922400.0
2012-09-12 15:30:00,25.19,25.23,25.17,25.21,1456000.0,21.5918,21.6261,21.5746,21.6089,1456000.0
2012-09-13 09:30:00,24.84,24.95,24.57,24.59,2134800.0,21.2918,21.3861,21.0603,21.0775,2134800.0
2012-09-13 10:00:00,24.59,24.7,24.57,24.64,964000.0,21.0775,21.1718,21.0603,21.1203,964000.0
2012-09-13 10:30:00,24.64,24.76,24.64,24.75,890000.0,21.1203,21.2232,21.1203,21.2146,890000.0
2012-09-13 11:00:00,24.75,24.79,24.69,24.76,873600.0,21.2146,21.2489,21.1632,21.2232,873600.0
2012-09-13 11:30:00,24.77,24.78,24.67,24.67,774800.0,21.2318,21.2403,21.1461,21.1461,774800.0
2012-09-13 12:00:00,24.67,24.67,24.61,24.67,983200.0,21.1461,21.1461,21.0946,21.1461,983200.0
2012-09-13 12:30:00,24.67,24.81,24.64,24.68,1381200.0,21.1461,21.2661,21.1203,21.1546,1381200.0
2012-09-13 13:00:00,24.68,24.84,24.68,24.81,1236000.0,21.1546,21.2918,21.1546,21.2661,1236000.0
2012-09-13 13:30:00,24.81,24.87,24.81,24.82,793200.0,21.2661,21.3175,21.2661,21.2746,793200.0
2012-09-13 14:00:00,24.82,24.91,24.81,24.9,1003200.0,21.2746,21.3518,21.2661,21.3432,1003200.0
2012-09-13 14:30:00,24.9,24.9,24.83,24.84,1030000.0,21.3432,21.3432,21.2832,21.2918,1030000.0
2012-09-13 15:00:00,24.85,24.87,24.8,24.8,1115600.0,21.3003,21.3175,21.2575,21.2575,1115600.0
2012-09-13 15:30:00,24.8,24.81,24.73,24.8,2455600.0,21.2575,21.2661,21.1975,21.2575,2455600.0
2012-09-14 09:30:00,24.73,24.78,24.43,24.49,2432000.0,21.1975,21.2403,20.9403,20.9918,2432000.0
2012-09-14 10:00:00,24.49,24.54,24.41,24.42,2163600.0,20.9918,21.0346,20.9232,20.9318,2163600.0
2012-09-14 10:30:00,24.42,24.46,24.32,24.34,1371600.0,20.9318,20.9661,20.8461,20.8632,1371600.0
2012-09-14 11:00:00,24.33,24.34,24.27,24.29,1345200.0,20.8546,20.8632,20.8032,20.8203,1345200.0
2012-09-14 11:30:00,24.29,24.35,24.23,24.24,1877600.0,20.8203,20.8718,20.7689,20.7775,1877600.0
2012-09-14 12:00:00,24.24,24.25,24.18,24.19,1524800.0,20.7775,20.7861,20.726,20.7346,1524800.0
2012-09-14 12:30:00,24.19,24.27,24.19,24.2,882800.0,20.7346,20.8032,20.7346,20.7432,882800.0
2012-09-14 13:00:00,24.2,24.24,24.07,24.07,884800.0,20.7432,20.7775,20.6318,20.6318,884800.0
2012-09-14 13:30:00,24.08,24.16,24.02,24.16,1290000.0,20.6403,20.7089,20.5889,20.7089,1290000.0
2012-09-14 14:00:00,24.16,24.34,24.16,24.31,1130800.0,20.7089,20.8632,20.7089,20.8375,1130800.0
2012-09-14 14:30:00,24.32,24.33,24.19,24.27,1135600.0,20.8461,20.8546,20.7346,20.8032,1135600.0
2012-09-14 15:00:00,24.27,24.27,24.12,24.14,1568800.0,20.8032,20.8032,20.6746,20.6918,1568800.0
2012-09-14 15:30:00,24.14,24.18,23.97,24.16,3710800.0,20.6918,20.726,20.546,20.7089,3710800.0
2012-09-17 09:30:00,24.08,24.38,24.02,24.38,1121200.0,20.6403,20.8975,20.5889,20.8975,1121200.0
2012-09-17 10:00:00,24.38,24.42,24.31,24.42,761200.0,20.8975,20.9318,20.8375,20.9318,761200.0
2012-09-17 10:30:00,24.42,24.47,24.38,24.44,1016000.0,20.9318,20.9746,20.8975,20.9489,1016000.0
2012-09-17 11:00:00,24.44,24.5,24.38,24.38,604400.0,20.9489,21.0003,20.8975,20.8975,604400.0
2012-09-17 11:30:00,24.38,24.41,24.28,24.28,710800.0,20.8975,20.9232,20.8118,20.8118,710800.0
2012-09-17 12:00:00,24.28,24.35,24.27,24.34,271200.0,20.8118,20.8718,20.8032,20.8632,271200.0
2012-09-17 12:30:00,24.34,24.35,24.31,24.33,286000.0,20.8632,20.8718,20.8375,20.8546,286000.0
2012-09-17 13:00:00,24.32,24.37,24.32,24.37,205600.0,20.8461,20.8889,20.8461,20.8889,205600.0
2012-09-17 13:30:00,24.37,24.41,24.33,24.41,402000.0,20.8889,20.9232,20.8546,20.9232,402000.0
2012-09-17 14:00:00,24.4,24.46,24.36,24.45,532800.0,20.9146,20.9661,20.8803,20.9575,532800.0
2012-09-17 14:30:00,24.45,24.51,24.41,24.5,656800.0,20.9575,21.0089,20.9232,21.0003,656800.0
2012-09-17 15:00:00,24.5,24.52,24.45,24.46,666800.0,21.0003,21.0175,20.9575,20.9661,666800.0
2012-09-17 15:30:00,24.46,24.5,24.44,24.49,1194000.0,20.9661,21.0003,20.9489,20.9918,1194000.0
2012-09-18 09:30:00,24.43,24.49,24.27,24.45,1477600.0,20.9403,20.9918,20.8032,20.9575,1477600.0
2012-09-18 10:00:00,24.46,24.48,24.38,24.41,714000.0,20.9661,20.9832,20.8975,20.9232,714000.0
2012-09-18 10:30:00,24.41,24.45,24.35,24.37,530400.0,20.9232,20.9575,20.8718,20.8889,530400.0
2012-09-18 11:00:00,24.38,24.51,24.38,24.51,780800.0,20.8975,21.0089,20.8975,21.0089,780800.0
2012-09-18 11:30:00,24.5,24.55,24.49,24.54,1226000.0,21.0003,21.0432,20.9918,21.0346,1226000.0
2012-09-18 12:00:00,24.54,24.54,24.52,24.53,798000.0,21.0346,21.0346,21.0175,21.0261,798000.0
2012-09-18 12:30:00,24.53,24.53,24.48,24.53,787600.0,21.0261,21.0261,20.9832,21.0261,787600.0
2012-09-18 13:00:00,24.53,24.53,24.5,24.5,780800.0,21.0261,21.0261,21.0003,21.0003,780800.0
2012-09-18 13:30:00,24.5,24.56,24.41,24.41,1253600.0,21.0003,21.0518,20.9232,20.9232,1253600.0
2012-09-18 14:00:00,24.41,24.43,24.37,24.37,540800.0,20.9232,20.9403,20.8889,20.8889,540800.0
2012-09-18 14:30:00,24.37,24.39,24.27,24.3,754000.0,20.8889,20.9061,20.8032,20.8289,754000.0
2012-09-18 15:00:00,24.3,24.34,24.27,24.34,1043600.0,20.8289,20.8632,20.8032,20.8632,1043600.0
2012-09-18 15:30:00,24.34,24.45,24.33,24.43,2165200.0,20.8632,20.9575,20.8546,20.9403,2165200.0
2012-09-19 09:30:00,25.05,25.13,24.88,25.0,4488400.0,21.4718,21.5403,21.3261,21.4289,4488400.0
2012-09-19 10:00:00,25.0,25.1,24.94,24.98,2236800.0,21.4289,21.5146,21.3775,21.4118,2236800.0
2012-09-19 10:30:00,24.98,24.98,24.73,24.73,1554800.0,21.4118,21.4118,21.1975,21.1975,1554800.0
2012-09-19 11:00:00,24.73,24.73,24.61,24.63,1137200.0,21.1975,21.1975,21.0946,21.1118,1137200.0
2012-09-19 11:30:00,24.63,24.65,24.56,24.56,1092400.0,21.1118,21.1289,21.0518,21.0518,1092400.0
2012-09-19 12:00:00,24.56,24.7,24.55,24.68,690000.0,21.0518,21.1718,21.0432,21.1546,690000.0
2012-09-19 12:30:00,24.69,24.72,24.68,24.71,460400.0,21.1632,21.1889,21.1546,21.1803,460400.0
2012-09-19 13:00:00,24.71,24.73,24.57,24.62,720000.0,21.1803,21.1975,21.0603,21.1032,720000.0
2012-09-19 13:30:00,24.62,24.64,24.59,24.6,625200.0,21.1032,21.1203,21.0775,21.0861,625200.0
2012-09-19 14:00:00,24.61,24.66,24.59,24.61,565200.0,21.0946,21.1375,21.0775,21.0946,565200.0
2012-09-19 14:30:00,24.61,24.63,24.52,24.58,888800.0,21.0946,21.1118,21.0175,21.0689,888800.0
2012-09-19 15:00:00,24.58,24.58,24.51,24.52,568000.0,21.0689,21.0689,21.0089,21.0175,568000.0
2012-09-19 15:30:00,24.52,24.53,24.4,24.42,2425200.0,21.0175,21.0261,20.9146,20.9318,2425200.0
2012-09-20 09:30:00,24.55,24.6,24.18,24.22,2206400.0,21.0432,21.0861,20.726,20.7603,2206400.0
2012-09-20 10:00:00,24.22,24.36,24.1,24.34,1366800.0,20.7603,20.8803,20.6575,20.8632,1366800.0
2012-09-20 10:30:00,24.35,24.47,24.33,24.41,862800.0,20.8718,20.9746,20.8546,20.9232,862800.0
2012-09-20 11:00:00,24.41,24.43,24.28,24.31,765200.0,20.9232,20.9403,20.8118,20.8375,765200.0
2012-09-20 11:30:00,24.32,24.36,24.28,24.28,421600.0,20.8461,20.8803,20.8118,20.8118,421600.0
2012-09-20 12:00:00,24.29,24.34,24.24,24.24,446400.0,20.8203,20.8632,20.7775,20.7775,446400.0
2012-09-20 12:30:00,24.25,24.29,24.18,24.29,569200.0,20.7861,20.8203,20.726,20.8203,569200.0
2012-09-20 13:00:00,24.28,24.29,24.23,24.27,408800.0,20.8118,20.8203,20.7689,20.8032,408800.0
2012-09-20 13:30:00,24.27,24.3,24.22,24.24,374400.0,20.8032,20.8289,20.7603,20.7775,374400.0
2012-09-20 14:00:00,24.24,24.24,24.14,24.17,864800.0,20.7775,20.7775,20.6918,20.7175,864800.0
2012-09-20 14:30:00,24.17,24.22,24.13,24.14,1198800.0,20.7175,20.7603,20.6832,20.6918,1198800.0
2012-09-20 15:00:00,24.14,24.22,24.13,24.2,659200.0,20.6918,20.7603,20.6832,20.7432,659200.0
2012-09-20 15:30:00,24.2,24.22,24.13,24.18,1668400.0,20.7432,20.7603,20.6832,20.726,1668400.0
2012-09-21 09:30:00,24.39,24.39,24.13,24.15,2430400.0,20.9061,20.9061,20.6832,20.7003,2430400.0
2012-09-21 10:00:00,24.14,24.26,24.11,24.23,1208400.0,20.6918,20.7946,20.666,20.7689,1208400.0
2012-09-21 10:30:00,24.23,24.28,24.18,24.19,694400.0,20.7689,20.8118,20.726,20.7346,694400.0
2012-09-21 11:00:00,24.19,24.24,24.17,24.19,510000.0,20.7346,20.7775,20.7175,20.7346,510000.0
2012-09-21 11:30:00,24.18,24.2,24.12,24.16,589200.0,20.726,20.7432,20.6746,20.7089,589200.0
2012-09-21 12:00:00,24.16,24.18,24.12,24.15,410800.0,20.7089,20.726,20.6746,20.7003,410800.0
2012-09-21 12:30:00,24.15,24.19,24.14,24.14,320800.0,20.7003,20.7346,20.6918,20.6918,320800.0
2012-09-21 13:00:00,24.14,24.14,24.08,24.09,388800.0,20.6918,20.6918,20.6403,20.6489,388800.0
2012-09-21 13:30:00,24.1,24.15,24.09,24.14,341600.0,20.6575,20.7003,20.6489,20.6918,341600.0
2012-09-21 14:00:00,24.14,24.15,24.06,24.08,653200.0,20.6918,20.7003,20.6232,20.6403,653200.0
2012-09-21 14:30:00,24.08,24.09,24.05,24.07,596000.0,20.6403,20.6489,20.6146,20.6318,596000.0
2012-09-21 15:00:00,24.07,24.18,24.06,24.16,715200.0,20.6318,20.726,20.6232,20.7089,715200.0
2012-09-21 15:30:00,24.16,24.17,24.09,24.13,1977600.0,20.7089,20.7175,20.6489,20.6832,1977600.0
2012-09-24 09:30:00,23.9,24.04,23.5,24.02,2437200.0,20.486,20.606,20.1432,20.5889,2437200.0
2012-09-24 10:00:00,24.02,24.09,23.85,23.92,927200.0,20.5889,20.6489,20.4432,20.5032,927200.0
2012-09-24 10:30:00,23.91,23.97,23.88,23.94,773200.0,20.4946,20.546,20.4689,20.5203,773200.0
2012-09-24 11:00:00,23.94,23.95,23.85,23.86,703200.0,20.5203,20.5289,20.4432,20.4518,703200.0
2012-09-24 11:30:00,23.87,23.9,23.83,23.9,492000.0,20.4603,20.486,20.426,20.486,492000.0
2012-09-24 12:00:00,23.9,23.9,23.85,23.85,329600.0,20.486,20.486,20.4432,20.4432,329600.0
2012-09-24 12:30:00,23.86,23.87,23.81,23.83,576800.0,20.4518,20.4603,20.4089,20.426,576800.0
2012-09-24 13:00:00,23.83,23.87,23.83,23.83,434000.0,20.426,20.4603,20.426,20.426,434000.0
2012-09-24 13:30:00,23.84,23.85,23.81,23.83,425600.0,20.4346,20.4432,20.4089,20.426,425600.0
2012-09-24 14:00:00,23.83,23.88,23.83,23.85,535600.0,20.426,20.4689,20.426,20.4432,535600.0
2012-09-24 14:30:00,23.85,23.89,23.84,23.88,668400.0,20.4432,20.4775,20.4346,20.4689,668400.0
2012-09-24 15:00:00,23.88,23.9,23.84,23.85,807600.0,20.4689,20.486,20.4346,20.4432,807600.0
2012-09-24 15:30:00,23.85,23.86,23.82,23.84,1722800.0,20.4432,20.4518,20.4175,20.4346,1722800.0
2012-09-25 09:30:00,23.8,23.97,23.75,23.77,2391200.0,20.4003,20.546,20.3575,20.3746,2391200.0
2012-09-25 10:00:00,23.77,23.88,23.75,23.87,1398800.0,20.3746,20.4689,20.3575,20.4603,1398800.0
2012-09-25 10:30:00,23.87,23.92,23.83,23.87,894000.0,20.4603,20.5032,20.426,20.4603,894000.0
2012-09-25 11:00:00,23.87,23.95,23.87,23.94,1014000.0,20.4603,20.5289,20.4603,20.5203,1014000.0
2012-09-25 11:30:00,23.94,24.02,23.92,24.01,756400.0,20.5203,20.5889,20.5032,20.5803,756400.0
2012-09-25 12:00:00,24.01,24.09,23.97,24.07,1211200.0,20.5803,20.6489,20.546,20.6318,1211200.0
2012-09-25 12:30:00,24.07,24.09,24.0,24.01,1074800.0,20.6318,20.6489,20.5718,20.5803,1074800.0
2012-09-25 13:00:00,24.0,24.01,23.98,23.99,605600.0,20.5718,20.5803,20.5546,20.5632,605600.0
2012-09-25 13:30:00,23.99,24.06,23.99,24.0,575200.0,20.5632,20.6232,20.5632,20.5718,575200.0
2012-09-25 14:00:00,24.01,24.02,23.96,23.99,774800.0,20.5803,20.5889,20.5375,20.5632,774800.0
2012-09-25 14:30:00,23.99,23.99,23.89,23.89,882800.0,20.5632,20.5632,20.4775,20.4775,882800.0
2012-09-25 15:00:00,23.89,23.89,23.77,23.81,1240400.0,20.4775,20.4775,20.3746,20.4089,1240400.0
2012-09-25 15:30:00,23.81,23.85,23.75,23.77,1615600.0,20.4089,20.4432,20.3575,20.3746,1615600.0
2012-09-26 09:30:00,23.74,23.91,23.58,23.69,1436400.0,20.3489,20.4946,20.2118,20.306,1436400.0
2012-09-26 10:00:00,23.69,23.83,23.68,23.78,761200.0,20.306,20.426,20.2975,20.3832,761200.0
2012-09-26 10:30:00,23.79,23.8,23.67,23.72,806400.0,20.3918,20.4003,20.2889,20.3318,806400.0
2012-09-26 11:00:00,23.72,23.76,23.69,23.75,724400.0,20.3318,20.366,20.306,20.3575,724400.0
2012-09-26 11:30:00,23.75,23.93,23.73,23.92,684000.0,20.3575,20.5118,20.3403,20.5032,684000.0
2012-09-26 12:00:00,23.91,23.92,23.84,23.86,514800.0,20.4946,20.5032,20.4346,20.4518,514800.0
2012-09-26 12:30:00,23.87,24.03,23.86,23.99,815200.0,20.4603,20.5975,20.4518,20.5632,815200.0
2012-09-26 13:00:00,24.0,24.03,23.97,24.0,794400.0,20.5718,20.5975,20.546,20.5718,794400.0
2012-09-26 13:30:00,24.0,24.05,23.97,23.97,578000.0,20.5718,20.6146,20.546,20.546,578000.0
2012-09-26 14:00:00,23.97,24.04,23.97,23.99,620400.0,20.546,20.606,20.546,20.5632,620400.0
2012-09-26 14:30:00,23.99,24.01,23.9,23.91,844800.0,20.5632,20.5803,20.486,20.4946,844800.0
2012-09-26 15:00:00,23.92,23.93,23.85,23.85,799600.0,20.5032,20.5118,20.4432,20.4432,799600.0
2012-09-26 15:30:00,23.86,23.89,23.82,23.88,1707600.0,20.4518,20.4775,20.4175,20.4689,1707600.0
2012-09-27 09:30:00,23.95,23.97,23.71,23.72,892000.0,20.5289,20.546,20.3232,20.3318,892000.0
2012-09-27 10:00:00,23.71,23.76,23.68,23.68,908800.0,20.3232,20.366,20.2975,20.2975,908800.0
2012-09-27 10:30:00,23.68,23.78,23.66,23.73,913600.0,20.2975,20.3832,20.2803,20.3403,913600.0
2012-09-27 11:00:00,23.73,23.81,23.71,23.8,1223600.0,20.3403,20.4089,20.3232,20.4003,1223600.0
2012-09-27 11:30:00,23.81,23.86,23.8,23.85,391600.0,20.4089,20.4518,20.4003,20.4432,391600.0
2012-09-27 12:00:00,23.85,23.91,23.81,23.85,871200.0,20.4432,20.4946,20.4089,20.4432,871200.0
2012-09-27 12:30:00,23.86,23.92,23.84,23.88,684400.0,20.4518,20.5032,20.4346,20.4689,684400.0
2012-09-27 13:00:00,23.87,24.02,23.87,24.0,538400.0,20.4603,20.5889,20.4603,20.5718,538400.0
2012-09-27 13:30:00,24.0,24.12,24.0,24.11,798400.0,20.5718,20.6746,20.5718,20.666,798400.0
2012-09-27 14:00:00,24.11,24.16,24.11,24.15,733600.0,20.666,20.7089,20.666,20.7003,733600.0
2012-09-27 14:30:00,24.15,24.15,24.03,24.04,925200.0,20.7003,20.7003,20.5975,20.606,925200.0
2012-09-27 15:00:00,24.04,24.09,24.04,24.06,922000.0,20.606,20.6489,20.606,20.6232,922000.0
2012-09-27 15:30:00,24.06,24.09,23.99,24.01,2859600.0,20.6232,20.6489,20.5632,20.5803,2859600.0
2012-09-28 09:30:00,23.27,23.67,23.2,23.47,5823200.0,19.946,20.2889,19.886,20.1175,5823200.0
2012-09-28 10:00:00,23.46,23.6,23.34,23.36,3047200.0,20.1089,20.2289,20.006,20.0232,3047200.0
2012-09-28 10:30:00,23.36,23.63,23.35,23.61,1721600.0,20.0232,20.2546,20.0146,20.2375,1721600.0
2012-09-28 11:00:00,23.61,23.84,23.58,23.78,2708000.0,20.2375,20.4346,20.2118,20.3832,2708000.0
2012-09-28 11:30:00,23.79,23.83,23.61,23.72,1376800.0,20.3918,20.426,20.2375,20.3318,1376800.0
2012-09-28 12:00:00,23.73,23.77,23.69,23.75,1006000.0,20.3403,20.3746,20.306,20.3575,1006000.0
2012-09-28 12:30:00,23.75,23.88,23.74,23.83,844400.0,20.3575,20.4689,20.3489,20.426,844400.0
2012-09-28 13:00:00,23.83,23.92,23.72,23.89,929600.0,20.426,20.5032,20.3318,20.4775,929600.0
2012-09-28 13:30:00,23.89,24.05,23.86,24.02,1203200.0,20.4775,20.6146,20.4518,20.5889,1203200.0
2012-09-28 14:00:00,24.02,24.04,23.8,23.83,1412400.0,20.5889,20.606,20.4003,20.426,1412400.0
2012-09-28 14:30:00,23.83,23.86,23.71,23.81,1016400.0,20.426,20.4518,20.3232,20.4089,1016400.0
2012-09-28 15:00:00,23.81,23.83,23.73,23.74,1250000.0,20.4089,20.426,20.3403,20.3489,1250000.0
2012-09-28 15:30:00,23.74,23.79,23.71,23.73,2320800.0,20.3489,20.3918,20.3232,20.3403,2320800.0
2012-10-01 09:30:00,23.73,23.96,23.66,23.9,1554800.0,20.3403,20.5375,20.2803,20.486,1554800.0
2012-10-01 10:00:00,23.91,24.05,23.91,23.92,982000.0,20.4946,20.6146,20.4946,20.5032,982000.0
2012-10-01 10:30:00,23.92,23.93,23.88,23.9,924000.0,20.5032,20.5118,20.4689,20.486,924000.0
2012-10-01 11:00:00,23.9,23.95,23.9,23.93,522000.0,20.486,20.5289,20.486,20.5118,522000.0
2012-10-01 11:30:00,23.93,23.93,23.83,23.84,535600.0,20.5118,20.5118,20.426,20.4346,535600.0
2012-10-01 12:00:00,23.84,23.85,23.79,23.82,429200.0,20.4346,20.4432,20.3918,20.4175,429200.0
2012-10-01 12:30:00,23.81,23.87,23.76,23.77,731600.0,20.4089,20.4603,20.366,20.3746,731600.0
2012-10-01 13:00:00,23.77,23.82,23.75,23.81,542000.0,20.3746,20.4175,20.3575,20.4089,542000.0
2012-10-01 13:30:00,23.81,23.84,23.78,23.8,580400.0,20.4089,20.4346,20.3832,20.4003,580400.0
2012-10-01 14:00:00,23.8,23.89,23.8,23.84,581200.0,20.4003,20.4775,20.4003,20.4346,581200.0
2012-10-01 14:30:00,23.84,23.9,23.84,23.87,382800.0,20.4346,20.486,20.4346,20.4603,382800.0
2012-10-01 15:00:00,23.87,23.87,23.82,23.84,913600.0,20.4603,20.4603,20.4175,20.4346,913600.0
2012-10-01 15:30:00,23.84,23.89,23.8,23.89,1616400.0,20.4346,20.4775,20.4003,20.4775,1616400.0
2012-10-02 09:30:00,24.02,24.05,23.81,23.9,832000.0,20.5889,20.6146,20.4089,20.486,832000.0
2012-10-02 10:00:00,23.89,23.91,23.81,23.89,908400.0,20.4775,20.4946,20.4089,20.4775,908400.0
2012-10-02 10:30:00,23.89,23.9,23.82,23.85,627600.0,20.4775,20.486,20.4175,20.4432,627600.0
2012-10-02 11:00:00,23.86,23.91,23.84,23.9,597200.0,20.4518,20.4946,20.4346,20.486,597200.0
2012-10-02 11:30:00,23.9,23.94,23.82,23.84,638800.0,20.486,20.5203,20.4175,20.4346,638800.0
2012-10-02 12:00:00,23.84,23.86,23.8,23.81,514400.0,20.4346,20.4518,20.4003,20.4089,514400.0
2012-10-02 12:30:00,23.81,23.83,23.76,23.77,358800.0,20.4089,20.426,20.366,20.3746,358800.0
2012-10-02 13:00:00,23.77,23.8,23.77,23.79,273200.0,20.3746,20.4003,20.3746,20.3918,273200.0
2012-10-02 13:30:00,23.79,23.83,23.77,23.8,439600.0,20.3918,20.426,20.3746,20.4003,439600.0
2012-10-02 14:00:00,23.8,23.8,23.72,23.75,836800.0,20.4003,20.4003,20.3318,20.3575,836800.0
2012-10-02 14:30:00,23.75,23.75,23.66,23.66,871200.0,20.3575,20.3575,20.2803,20.2803,871200.0
2012-10-02 15:00:00,23.66,23.72,23.65,23.68,883600.0,20.2803,20.3318,20.2718,20.2975,883600.0
2012-10-02 15:30:00,23.68,23.75,23.68,23.74,1838800.0,20.2975,20.3575,20.2975,20.3489,1838800.0
2012-10-03 09:30:00,23.73,23.87,23.64,23.72,553200.0,20.3403,20.4603,20.2632,20.3318,553200.0
2012-10-03 10:00:00,23.74,23.89,23.68,23.78,582800.0,20.3489,20.4775,20.2975,20.3832,582800.0
2012-10-03 10:30:00,23.79,23.8,23.63,23.64,712400.0,20.3918,20.4003,20.2546,20.2632,712400.0
2012-10-03 11:00:00,23.64,23.79,23.63,23.67,638800.0,20.2632,20.3918,20.2546,20.2889,638800.0
2012-10-03 11:30:00,23.67,23.69,23.6,23.61,837200.0,20.2889,20.306,20.2289,20.2375,837200.0
2012-10-03 12:00:00,23.61,23.62,23.58,23.61,720400.0,20.2375,20.246,20.2118,20.2375,720400.0
2012-10-03 12:30:00,23.6,23.61,23.55,23.56,769600.0,20.2289,20.2375,20.186,20.1946,769600.0
2012-10-03 13:00:00,23.56,23.58,23.53,23.56,836000.0,20.1946,20.2118,20.1689,20.1946,836000.0
2012-10-03 13:30:00,23.57,23.58,23.49,23.49,806800.0,20.2032,20.2118,20.1346,20.1346,806800.0
2012-10-03 14:00:00,23.49,23.52,23.42,23.42,992400.0,20.1346,20.1603,20.0746,20.0746,992400.0
2012-10-03 14:30:00,23.42,23.49,23.41,23.43,1154000.0,20.0746,20.1346,20.066,20.0832,1154000.0
2012-10-03 15:00:00,23.43,23.47,23.43,23.45,2639600.0,20.0832,20.1175,20.0832,20.1003,2639600.0
2012-10-03 15:30:00,23.45,23.46,23.41,23.45,2824400.0,20.1003,20.1089,20.066,20.1003,2824400.0
2012-10-04 09:30:00,23.58,23.72,23.5,23.64,1602000.0,20.2118,20.3318,20.1432,20.2632,1602000.0
2012-10-04 10:00:00,23.64,23.7,23.58,23.7,1355200.0,20.2632,20.3146,20.2118,20.3146,1355200.0
2012-10-04 10:30:00,23.7,23.78,23.7,23.77,1290800.0,20.3146,20.3832,20.3146,20.3746,1290800.0
2012-10-04 11:00:00,23.77,23.79,23.73,23.77,1100400.0,20.3746,20.3918,20.3403,20.3746,1100400.0
2012-10-04 11:30:00,23.77,23.81,23.76,23.81,1102400.0,20.3746,20.4089,20.366,20.4089,1102400.0
2012-10-04 12:00:00,23.81,23.93,23.81,23.92,909200.0,20.4089,20.5118,20.4089,20.5032,909200.0
2012-10-04 12:30:00,23.92,23.97,23.91,23.95,862400.0,20.5032,20.546,20.4946,20.5289,862400.0
2012-10-04 13:00:00,23.95,23.95,23.91,23.95,380800.0,20.5289,20.5289,20.4946,20.5289,380800.0
2012-10-04 13:30:00,23.95,23.96,23.91,23.94,390000.0,20.5289,20.5375,20.4946,20.5203,390000.0
2012-10-04 14:00:00,23.94,23.98,23.92,23.94,780400.0,20.5203,20.5546,20.5032,20.5203,780400.0
2012-10-04 14:30:00,23.94,23.96,23.92,23.96,590000.0,20.5203,20.5375,20.5032,20.5375,590000.0
2012-10-04 15:00:00,23.96,23.98,23.92,23.98,598400.0,20.5375,20.5546,20.5032,20.5546,598400.0
2012-10-04 15:30:00,23.98,23.99,23.94,23.97,1374400.0,20.5546,20.5632,20.5203,20.546,1374400.0
2012-10-05 09:30:00,24.04,24.13,24.03,24.12,874800.0,20.606,20.6832,20.5975,20.6746,874800.0
2012-10-05 10:00:00,24.12,24.13,24.05,24.07,610400.0,20.6746,20.6832,20.6146,20.6318,610400.0
2012-10-05 10:30:00,24.08,24.08,23.96,24.02,549600.0,20.6403,20.6403,20.5375,20.5889,549600.0
2012-10-05 11:00:00,24.03,24.03,23.98,24.0,796400.0,20.5975,20.5975,20.5546,20.5718,796400.0
2012-10-05 11:30:00,24.0,24.02,23.91,23.92,712000.0,20.5718,20.5889,20.4946,20.5032,712000.0
2012-10-05 12:00:00,23.92,23.98,23.91,23.93,490000.0,20.5032,20.5546,20.4946,20.5118,490000.0
2012-10-05 12:30:00,23.93,23.95,23.88,23.9,526800.0,20.5118,20.5289,20.4689,20.486,526800.0
2012-10-05 13:00:00,23.9,23.93,23.87,23.87,401600.0,20.486,20.5118,20.4603,20.4603,401600.0
2012-10-05 13:30:00,23.87,23.9,23.86,23.86,314800.0,20.4603,20.486,20.4518,20.4518,314800.0
2012-10-05 14:00:00,23.87,23.93,23.86,23.9,450800.0,20.4603,20.5118,20.4518,20.486,450800.0
2012-10-05 14:30:00,23.9,23.9,23.76,23.76,499200.0,20.486,20.486,20.366,20.366,499200.0
2012-10-05 15:00:00,23.77,23.81,23.75,23.77,842800.0,20.3746,20.4089,20.3575,20.3746,842800.0
2012-10-05 15:30:00,23.77,23.81,23.72,23.81,1607200.0,20.3746,20.4089,20.3318,20.4089,1607200.0
2012-10-08 09:30:00,23.75,23.94,23.69,23.92,559200.0,20.3575,20.5203,20.306,20.5032,559200.0
2012-10-08 10:00:00,23.92,23.95,23.78,23.8,465200.0,20.5032,20.5289,20.3832,20.4003,465200.0
2012-10-08 10:30:00,23.8,23.85,23.78,23.8,456400.0,20.4003,20.4432,20.3832,20.4003,456400.0
2012-10-08 11:00:00,23.8,23.84,23.79,23.81,473200.0,20.4003,20.4346,20.3918,20.4089,473200.0
2012-10-08 11:30:00,23.81,23.83,23.78,23.82,429600.0,20.4089,20.426,20.3832,20.4175,429600.0
2012-10-08 12:00:00,23.82,23.83,23.79,23.8,216400.0,20.4175,20.426,20.3918,20.4003,216400.0
2012-10-08 12:30:00,23.8,23.81,23.77,23.81,363600.0,20.4003,20.4089,20.3746,20.4089,363600.0
2012-10-08 13:00:00,23.81,23.82,23.75,23.75,240400.0,20.4089,20.4175,20.3575,20.3575,240400.0
2012-10-08 13:30:00,23.76,23.77,23.74,23.76,252800.0,20.366,20.3746,20.3489,20.366,252800.0
2012-10-08 14:00:00,23.76,23.77,23.75,23.75,171600.0,20.366,20.3746,20.3575,20.3575,171600.0
2012-10-08 14:30:00,23.75,23.75,23.73,23.75,232400.0,20.3575,20.3575,20.3403,20.3575,232400.0
2012-10-08 15:00:00,23.75,23.8,23.75,23.78,452000.0,20.3575,20.4003,20.3575,20.3832,452000.0
2012-10-08 15:30:00,23.77,23.8,23.74,23.75,835600.0,20.3746,20.4003,20.3489,20.3575,835600.0
2012-10-09 09:30:00,23.73,23.92,23.69,23.8,584000.0,20.3403,20.5032,20.306,20.4003,584000.0
2012-10-09 10:00:00,23.8,23.88,23.79,23.79,493200.0,20.4003,20.4689,20.3918,20.3918,493200.0
2012-10-09 10:30:00,23.79,23.84,23.74,23.75,675600.0,20.3918,20.4346,20.3489,20.3575,675600.0
2012-10-09 11:00:00,23.76,23.81,23.75,23.78,814800.0,20.366,20.4089,20.3575,20.3832,814800.0
2012-10-09 11:30:00,23.79,23.8,23.73,23.73,529600.0,20.3918,20.4003,20.3403,20.3403,529600.0
2012-10-09 12:00:00,23.74,23.76,23.72,23.74,542800.0,20.3489,20.366,20.3318,20.3489,542800.0
2012-10-09 12:30:00,23.73,23.77,23.69,23.74,680400.0,20.3403,20.3746,20.306,20.3489,680400.0
2012-10-09 13:00:00,23.74,23.78,23.73,23.75,662000.0,20.3489,20.3832,20.3403,20.3575,662000.0
2012-10-09 13:30:00,23.75,23.77,23.73,23.75,623200.0,20.3575,20.3746,20.3403,20.3575,623200.0
2012-10-09 14:00:00,23.74,23.79,23.74,23.75,446000.0,20.3489,20.3918,20.3489,20.3575,446000.0
2012-10-09 14:30:00,23.75,23.78,23.7,23.72,566000.0,20.3575,20.3832,20.3146,20.3318,566000.0
2012-10-09 15:00:00,23.72,23.73,23.6,23.61,945600.0,20.3318,20.3403,20.2289,20.2375,945600.0
2012-10-09 15:30:00,23.61,23.66,23.61,23.62,1522000.0,20.2375,20.2803,20.2375,20.246,1522000.0
2012-10-10 09:30:00,23.72,23.86,23.71,23.76,800400.0,20.3318,20.4518,20.3232,20.366,800400.0
2012-10-10 10:00:00,23.77,23.78,23.69,23.75,631600.0,20.3746,20.3832,20.306,20.3575,631600.0
2012-10-10 10:30:00,23.74,23.75,23.67,23.71,506400.0,20.3489,20.3575,20.2889,20.3232,506400.0
2012-10-10 11:00:00,23.72,23.72,23.65,23.68,336000.0,20.3318,20.3318,20.2718,20.2975,336000.0
2012-10-10 11:30:00,23.69,23.72,23.64,23.7,368000.0,20.306,20.3318,20.2632,20.3146,368000.0
2012-10-10 12:00:00,23.7,23.74,23.68,23.74,290000.0,20.3146,20.3489,20.2975,20.3489,290000.0
2012-10-10 12:30:00,23.74,23.74,23.63,23.63,425200.0,20.3489,20.3489,20.2546,20.2546,425200.0
2012-10-10 13:00:00,23.63,23.68,23.6,23.65,428800.0,20.2546,20.2975,20.2289,20.2718,428800.0
2012-10-10 13:30:00,23.65,23.7,23.58,23.6,386400.0,20.2718,20.3146,20.2118,20.2289,386400.0
2012-10-10 14:00:00,23.6,23.65,23.6,23.63,336400.0,20.2289,20.2718,20.2289,20.2546,336400.0
2012-10-10 14:30:00,23.63,23.64,23.6,23.6,371600.0,20.2546,20.2632,20.2289,20.2289,371600.0
2012-10-10 15:00:00,23.6,23.64,23.55,23.57,623600.0,20.2289,20.2632,20.186,20.2032,623600.0
2012-10-10 15:30:00,23.57,23.59,23.54,23.56,1090800.0,20.2032,20.2203,20.1775,20.1946,1090800.0
2012-10-11 09:30:00,23.66,23.78,23.63,23.76,657200.0,20.2803,20.3832,20.2546,20.366,657200.0
2012-10-11 10:00:00,23.76,23.79,23.75,23.78,548000.0,20.366,20.3918,20.3575,20.3832,548000.0
2012-10-11 10:30:00,23.78,23.87,23.77,23.84,526800.0,20.3832,20.4603,20.3746,20.4346,526800.0
2012-10-11 11:00:00,23.85,23.85,23.77,23.8,371600.0,20.4432,20.4432,20.3746,20.4003,371600.0
2012-10-11 11:30:00,23.79,23.82,23.76,23.79,644800.0,20.3918,20.4175,20.366,20.3918,644800.0
2012-10-11 12:00:00,23.79,23.79,23.71,23.74,280400.0,20.3918,20.3918,20.3232,20.3489,280400.0
2012-10-11 12:30:00,23.74,23.76,23.73,23.73,256400.0,20.3489,20.366,20.3403,20.3403,256400.0
2012-10-11 13:00:00,23.73,23.78,23.7,23.72,434400.0,20.3403,20.3832,20.3146,20.3318,434400.0
2012-10-11 13:30:00,23.72,23.72,23.64,23.64,299200.0,20.3318,20.3318,20.2632,20.2632,299200.0
2012-10-11 14:00:00,23.64,23.71,23.64,23.71,416000.0,20.2632,20.3232,20.2632,20.3232,416000.0
2012-10-11 14:30:00,23.71,23.75,23.71,23.72,602800.0,20.3232,20.3575,20.3232,20.3318,602800.0
2012-10-11 15:00:00,23.72,23.75,23.72,23.75,509200.0,20.3318,20.3575,20.3318,20.3575,509200.0
2012-10-11 15:30:00,23.75,23.76,23.72,23.72,1471600.0,20.3575,20.366,20.3318,20.3318,1471600.0
2012-10-12 09:30:00,23.76,23.86,23.72,23.81,689600.0,20.366,20.4518,20.3318,20.4089,689600.0
2012-10-12 10:00:00,23.81,23.83,23.69,23.74,452800.0,20.4089,20.426,20.306,20.3489,452800.0
2012-10-12 10:30:00,23.74,23.75,23.7,23.73,315600.0,20.3489,20.3575,20.3146,20.3403,315600.0
2012-10-12 11:00:00,23.73,23.74,23.63,23.63,550400.0,20.3403,20.3489,20.2546,20.2546,550400.0
2012-10-12 11:30:00,23.63,23.67,23.59,23.66,533600.0,20.2546,20.2889,20.2203,20.2803,533600.0
2012-10-12 12:00:00,23.66,23.69,23.62,23.62,346400.0,20.2803,20.306,20.246,20.246,346400.0
2012-10-12 12:30:00,23.62,23.64,23.61,23.64,284000.0,20.246,20.2632,20.2375,20.2632,284000.0
2012-10-12 13:00:00,23.64,23.64,23.61,23.63,332000.0,20.2632,20.2632,20.2375,20.2546,332000.0
2012-10-12 13:30:00,23.63,23.65,23.62,23.65,236000.0,20.2546,20.2718,20.246,20.2718,236000.0
2012-10-12 14:00:00,23.65,23.65,23.62,23.63,204000.0,20.2718,20.2718,20.246,20.2546,204000.0
2012-10-12 14:30:00,23.63,23.64,23.59,23.62,450800.0,20.2546,20.2632,20.2203,20.246,450800.0
2012-10-12 15:00:00,23.62,23.64,23.59,23.61,468400.0,20.246,20.2632,20.2203,20.2375,468400.0
2012-10-12 15:30:00,23.61,23.63,23.58,23.61,1013200.0,20.2375,20.2546,20.2118,20.2375,1013200.0
2012-10-15 09:30:00,23.67,23.7,23.6,23.64,488000.0,20.2889,20.3146,20.2289,20.2632,488000.0
2012-10-15 10:00:00,23.64,23.71,23.63,23.66,365600.0,20.2632,20.3232,20.2546,20.2803,365600.0
2012-10-15 10:30:00,23.66,23.68,23.64,23.67,187600.0,20.2803,20.2975,20.2632,20.2889,187600.0
2012-10-15 11:00:00,23.67,23.75,23.66,23.74,436800.0,20.2889,20.3575,20.2803,20.3489,436800.0
2012-10-15 11:30:00,23.75,23.84,23.74,23.78,431600.0,20.3575,20.4346,20.3489,20.3832,431600.0
2012-10-15 12:00:00,23.78,23.81,23.77,23.8,249600.0,20.3832,20.4089,20.3746,20.4003,249600.0
2012-10-15 12:30:00,23.8,23.84,23.78,23.82,246400.0,20.4003,20.4346,20.3832,20.4175,246400.0
2012-10-15 13:00:00,23.82,23.9,23.82,23.86,366800.0,20.4175,20.486,20.4175,20.4518,366800.0
2012-10-15 13:30:00,23.87,23.92,23.87,23.91,292400.0,20.4603,20.5032,20.4603,20.4946,292400.0
2012-10-15 14:00:00,23.91,23.96,23.89,23.93,508000.0,20.4946,20.5375,20.4775,20.5118,508000.0
2012-10-15 14:30:00,23.93,23.94,23.86,23.89,569200.0,20.5118,20.5203,20.4518,20.4775,569200.0
2012-10-15 15:00:00,23.88,23.94,23.86,23.9,645200.0,20.4689,20.5203,20.4518,20.486,645200.0
2012-10-15 15:30:00,23.91,23.94,23.88,23.9,1663600.0,20.4946,20.5203,20.4689,20.486,1663600.0
2012-10-16 09:30:00,24.11,24.31,24.04,24.28,1295200.0,20.666,20.8375,20.606,20.8118,1295200.0
2012-10-16 10:00:00,24.29,24.31,24.23,24.26,686800.0,20.8203,20.8375,20.7689,20.7946,686800.0
2012-10-16 10:30:00,24.27,24.31,24.25,24.3,587600.0,20.8032,20.8375,20.7861,20.8289,587600.0
2012-10-16 11:00:00,24.3,24.33,24.28,24.31,541600.0,20.8289,20.8546,20.8118,20.8375,541600.0
2012-10-16 11:30:00,24.31,24.4,24.31,24.38,576000.0,20.8375,20.9146,20.8375,20.8975,576000.0
2012-10-16 12:00:00,24.38,24.4,24.36,24.38,427600.0,20.8975,20.9146,20.8803,20.8975,427600.0
2012-10-16 12:30:00,24.38,24.39,24.34,24.34,378400.0,20.8975,20.9061,20.8632,20.8632,378400.0
2012-10-16 13:00:00,24.34,24.38,24.34,24.36,252800.0,20.8632,20.8975,20.8632,20.8803,252800.0
2012-10-16 13:30:00,24.36,24.38,24.32,24.35,450000.0,20.8803,20.8975,20.8461,20.8718,450000.0
2012-10-16 14:00:00,24.35,24.38,24.31,24.37,620800.0,20.8718,20.8975,20.8375,20.8889,620800.0
2012-10-16 14:30:00,24.37,24.37,24.35,24.35,501200.0,20.8889,20.8889,20.8718,20.8718,501200.0
2012-10-16 15:00:00,24.35,24.36,24.32,24.34,415600.0,20.8718,20.8803,20.8461,20.8632,415600.0
2012-10-16 15:30:00,24.34,24.34,24.31,24.31,1600000.0,20.8632,20.8632,20.8375,20.8375,1600000.0
2012-10-17 09:30:00,24.23,24.5,24.23,24.35,711200.0,20.7689,21.0003,20.7689,20.8718,711200.0
2012-10-17 10:00:00,24.35,24.4,24.28,24.32,505600.0,20.8718,20.9146,20.8118,20.8461,505600.0
2012-10-17 10:30:00,24.32,24.42,24.32,24.38,623200.0,20.8461,20.9318,20.8461,20.8975,623200.0
2012-10-17 11:00:00,24.38,24.39,24.35,24.39,360400.0,20.8975,20.9061,20.8718,20.9061,360400.0
2012-10-17 11:30:00,24.39,24.4,24.36,24.4,409200.0,20.9061,20.9146,20.8803,20.9146,409200.0
2012-10-17 12:00:00,24.4,24.49,24.39,24.49,456800.0,20.9146,20.9918,20.9061,20.9918,456800.0
2012-10-17 12:30:00,24.49,24.5,24.46,24.5,511600.0,20.9918,21.0003,20.9661,21.0003,511600.0
2012-10-17 13:00:00,24.5,24.5,24.45,24.45,320000.0,21.0003,21.0003,20.9575,20.9575,320000.0
2012-10-17 13:30:00,24.46,24.46,24.37,24.38,289600.0,20.9661,20.9661,20.8889,20.8975,289600.0
2012-10-17 14:00:00,24.38,24.4,24.36,24.4,289200.0,20.8975,20.9146,20.8803,20.9146,289200.0
2012-10-17 14:30:00,24.4,24.41,24.37,24.4,270800.0,20.9146,20.9232,20.8889,20.9146,270800.0
2012-10-17 15:00:00,24.4,24.41,24.37,24.38,454000.0,20.9146,20.9232,20.8889,20.8975,454000.0
2012-10-17 15:30:00,24.39,24.4,24.36,24.39,1073200.0,20.9061,20.9146,20.8803,20.9061,1073200.0
2012-10-18 09:30:00,24.43,24.43,24.25,24.35,726800.0,20.9403,20.9403,20.7861,20.8718,726800.0
2012-10-18 10:00:00,24.35,24.39,24.31,24.38,637600.0,20.8718,20.9061,20.8375,20.8975,637600.0
2012-10-18 10:30:00,24.38,24.43,24.36,24.43,477600.0,20.8975,20.9403,20.8803,20.9403,477600.0
2012-10-18 11:00:00,24.43,24.51,24.43,24.49,856800.0,20.9403,21.0089,20.9403,20.9918,856800.0
2012-10-18 11:30:00,24.49,24.5,24.44,24.48,334400.0,20.9918,21.0003,20.9489,20.9832,334400.0
2012-10-18 12:00:00,24.48,24.52,24.47,24.5,462000.0,20.9832,21.0175,20.9746,21.0003,462000.0
2012-10-18 12:30:00,24.5,24.5,24.44,24.45,460400.0,21.0003,21.0003,20.9489,20.9575,460400.0
2012-10-18 13:00:00,24.46,24.48,24.43,24.46,309200.0,20.9661,20.9832,20.9403,20.9661,309200.0
2012-10-18 13:30:00,24.46,24.46,24.35,24.35,338000.0,20.9661,20.9661,20.8718,20.8718,338000.0
2012-10-18 14:00:00,24.36,24.43,24.35,24.4,286800.0,20.8803,20.9403,20.8718,20.9146,286800.0
2012-10-18 14:30:00,24.39,24.41,24.35,24.4,375600.0,20.9061,20.9232,20.8718,20.9146,375600.0
2012-10-18 15:00:00,24.4,24.44,24.38,24.41,566800.0,20.9146,20.9489,20.8975,20.9232,566800.0
2012-10-18 15:30:00,24.41,24.43,24.39,24.4,1324400.0,20.9232,20.9403,20.9061,20.9146,1324400.0
2012-10-19 09:30:00,24.39,24.53,24.16,24.23,1533200.0,20.9061,21.0261,20.7089,20.7689,1533200.0
2012-10-19 10:00:00,24.23,24.25,24.19,24.22,645600.0,20.7689,20.7861,20.7346,20.7603,645600.0
2012-10-19 10:30:00,24.22,24.24,24.18,24.23,465200.0,20.7603,20.7775,20.726,20.7689,465200.0
2012-10-19 11:00:00,24.23,24.23,24.16,24.19,581600.0,20.7689,20.7689,20.7089,20.7346,581600.0
2012-10-19 11:30:00,24.2,24.2,24.14,24.18,222800.0,20.7432,20.7432,20.6918,20.726,222800.0
2012-10-19 12:00:00,24.18,24.19,24.09,24.14,524000.0,20.726,20.7346,20.6489,20.6918,524000.0
2012-10-19 12:30:00,24.14,24.21,24.09,24.11,596000.0,20.6918,20.7518,20.6489,20.666,596000.0
2012-10-19 13:00:00,24.11,24.13,24.09,24.1,224000.0,20.666,20.6832,20.6489,20.6575,224000.0
2012-10-19 13:30:00,24.1,24.12,24.03,24.07,474000.0,20.6575,20.6746,20.5975,20.6318,474000.0
2012-10-19 14:00:00,24.07,24.11,24.03,24.05,366800.0,20.6318,20.666,20.5975,20.6146,366800.0
2012-10-19 14:30:00,24.05,24.09,24.03,24.09,574000.0,20.6146,20.6489,20.5975,20.6489,574000.0
2012-10-19 15:00:00,24.09,24.22,24.07,24.21,772000.0,20.6489,20.7603,20.6318,20.7518,772000.0
2012-10-19 15:30:00,24.21,24.21,24.11,24.11,1434400.0,20.7518,20.7518,20.666,20.666,1434400.0
2012-10-22 09:30:00,24.15,24.15,23.68,23.86,1186800.0,20.7003,20.7003,20.2975,20.4518,1186800.0
2012-10-22 10:00:00,23.86,23.93,23.83,23.85,466800.0,20.4518,20.5118,20.426,20.4432,466800.0
2012-10-22 10:30:00,23.85,23.85,23.75,23.79,363600.0,20.4432,20.4432,20.3575,20.3918,363600.0
2012-10-22 11:00:00,23.8,23.81,23.68,23.72,304000.0,20.4003,20.4089,20.2975,20.3318,304000.0
2012-10-22 11:30:00,23.72,23.76,23.69,23.75,458800.0,20.3318,20.366,20.306,20.3575,458800.0
2012-10-22 12:00:00,23.75,23.77,23.68,23.71,330800.0,20.3575,20.3746,20.2975,20.3232,330800.0
2012-10-22 12:30:00,23.71,23.72,23.68,23.69,218000.0,20.3232,20.3318,20.2975,20.306,218000.0
2012-10-22 13:00:00,23.69,23.7,23.56,23.57,454000.0,20.306,20.3146,20.1946,20.2032,454000.0
2012-10-22 13:30:00,23.57,23.62,23.46,23.48,694800.0,20.2032,20.246,20.1089,20.126,694800.0
2012-10-22 14:00:00,23.48,23.56,23.46,23.5,734000.0,20.126,20.1946,20.1089,20.1432,734000.0
2012-10-22 14:30:00,23.5,23.54,23.48,23.5,764000.0,20.1432,20.1775,20.126,20.1432,764000.0
2012-10-22 15:00:00,23.5,23.54,23.48,23.52,690800.0,20.1432,20.1775,20.126,20.1603,690800.0
2012-10-22 15:30:00,23.51,23.63,23.5,23.62,1648800.0,20.1518,20.2546,20.1432,20.246,1648800.0
2012-10-23 09:30:00,23.46,23.56,23.35,23.38,886000.0,20.1089,20.1946,20.0146,20.0403,886000.0
2012-10-23 10:00:00,23.38,23.42,23.31,23.31,501600.0,20.0403,20.0746,19.9803,19.9803,501600.0
2012-10-23 10:30:00,23.31,23.32,23.21,23.24,817600.0,19.9803,19.9889,19.8946,19.9203,817600.0
2012-10-23 11:00:00,23.24,23.29,23.24,23.27,588400.0,19.9203,19.9632,19.9203,19.946,588400.0
2012-10-23 11:30:00,23.27,23.27,23.21,23.23,394000.0,19.946,19.946,19.8946,19.9118,394000.0
2012-10-23 12:00:00,23.24,23.29,23.22,23.23,411600.0,19.9203,19.9632,19.9032,19.9118,411600.0
2012-10-23 12:30:00,23.23,23.33,23.23,23.27,407600.0,19.9118,19.9975,19.9118,19.946,407600.0
2012-10-23 13:00:00,23.28,23.31,23.26,23.28,688000.0,19.9546,19.9803,19.9375,19.9546,688000.0
2012-10-23 13:30:00,23.28,23.3,23.26,23.3,396800.0,19.9546,19.9718,19.9375,19.9718,396800.0
2012-10-23 14:00:00,23.3,23.32,23.25,23.28,603200.0,19.9718,19.9889,19.9289,19.9546,603200.0
2012-10-23 14:30:00,23.28,23.31,23.24,23.25,547600.0,19.9546,19.9803,19.9203,19.9289,547600.0
2012-10-23 15:00:00,23.25,23.28,23.21,23.21,1067600.0,19.9289,19.9546,19.8946,19.8946,1067600.0
2012-10-23 15:30:00,23.21,23.24,23.19,23.21,1485600.0,19.8946,19.9203,19.8775,19.8946,1485600.0
2012-10-24 09:30:00,23.43,23.45,23.17,23.26,1252800.0,20.0832,20.1003,19.8603,19.9375,1252800.0
2012-10-24 10:00:00,23.26,23.28,23.14,23.14,867600.0,19.9375,19.9546,19.8346,19.8346,867600.0
2012-10-24 10:30:00,23.14,23.19,23.11,23.11,536800.0,19.8346,19.8775,19.8089,19.8089,536800.0
2012-10-24 11:00:00,23.12,23.2,23.12,23.19,741200.0,19.8175,19.886,19.8175,19.8775,741200.0
2012-10-24 11:30:00,23.19,23.21,23.17,23.18,570000.0,19.8775,19.8946,19.8603,19.8689,570000.0
2012-10-24 12:00:00,23.18,23.23,23.18,23.2,446800.0,19.8689,19.9118,19.8689,19.886,446800.0
2012-10-24 12:30:00,23.2,23.21,23.16,23.17,502800.0,19.886,19.8946,19.8517,19.8603,502800.0
2012-10-24 13:00:00,23.17,23.25,23.17,23.24,432800.0,19.8603,19.9289,19.8603,19.9203,432800.0
2012-10-24 13:30:00,23.23,23.27,23.23,23.27,275600.0,19.9118,19.946,19.9118,19.946,275600.0
2012-10-24 14:00:00,23.26,23.32,23.22,23.25,594800.0,19.9375,19.9889,19.9032,19.9289,594800.0
2012-10-24 14:30:00,23.24,23.27,23.18,23.21,448000.0,19.9203,19.946,19.8689,19.8946,448000.0
2012-10-24 15:00:00,23.21,23.25,23.2,23.25,860000.0,19.8946,19.9289,19.886,19.9289,860000.0
2012-10-24 15:30:00,23.25,23.26,23.2,23.23,1649200.0,19.9289,19.9375,19.886,19.9118,1649200.0
2012-10-25 09:30:00,23.26,23.38,23.05,23.08,937200.0,19.9375,20.0403,19.7575,19.7832,937200.0
2012-10-25 10:00:00,23.08,23.08,22.92,22.93,1067600.0,19.7832,19.7832,19.646,19.6546,1067600.0
2012-10-25 10:30:00,22.93,23.0,22.85,22.91,746000.0,19.6546,19.7146,19.586,19.6375,746000.0
2012-10-25 11:00:00,22.9,23.02,22.9,22.93,590800.0,19.6289,19.7317,19.6289,19.6546,590800.0
2012-10-25 11:30:00,22.93,22.97,22.84,22.89,638800.0,19.6546,19.6889,19.5775,19.6203,638800.0
2012-10-25 12:00:00,22.89,22.92,22.86,22.9,512800.0,19.6203,19.646,19.5946,19.6289,512800.0
2012-10-25 12:30:00,22.9,22.94,22.89,22.93,531200.0,19.6289,19.6632,19.6203,19.6546,531200.0
2012-10-25 13:00:00,22.93,22.95,22.9,22.95,471200.0,19.6546,19.6717,19.6289,19.6717,471200.0
2012-10-25 13:30:00,22.95,22.97,22.9,22.97,331600.0,19.6717,19.6889,19.6289,19.6889,331600.0
2012-10-25 14:00:00,22.97,22.97,22.92,22.93,398000.0,19.6889,19.6889,19.646,19.6546,398000.0
2012-10-25 14:30:00,22.93,22.93,22.88,22.88,432000.0,19.6546,19.6546,19.6117,19.6117,432000.0
2012-10-25 15:00:00,22.88,22.91,22.82,22.83,898800.0,19.6117,19.6375,19.5603,19.5689,898800.0
2012-10-25 15:30:00,22.83,22.84,22.78,22.83,1632800.0,19.5689,19.5775,19.526,19.5689,1632800.0
2012-10-26 09:30:00,22.77,22.81,22.59,22.59,1201600.0,19.5175,19.5517,19.3632,19.3632,1201600.0
2012-10-26 10:00:00,22.59,22.74,22.58,22.7,1058800.0,19.3632,19.4917,19.3546,19.4575,1058800.0
2012-10-26 10:30:00,22.7,22.72,22.63,22.64,1294000.0,19.4575,19.4746,19.3975,19.406,1294000.0
2012-10-26 11:00:00,22.64,22.69,22.61,22.67,707200.0,19.406,19.4489,19.3803,19.4317,707200.0
2012-10-26 11:30:00,22.67,22.7,22.65,22.66,795200.0,19.4317,19.4575,19.4146,19.4232,795200.0
2012-10-26 12:00:00,22.66,22.68,22.59,22.63,731200.0,19.4232,19.4403,19.3632,19.3975,731200.0
2012-10-26 12:30:00,22.63,22.64,22.6,22.63,677200.0,19.3975,19.406,19.3717,19.3975,677200.0
2012-10-26 13:00:00,22.63,22.66,22.61,22.66,718400.0,19.3975,19.4232,19.3803,19.4232,718400.0
2012-10-26 13:30:00,22.65,22.7,22.64,22.7,537600.0,19.4146,19.4575,19.406,19.4575,537600.0
2012-10-26 14:00:00,22.7,22.79,22.68,22.78,586800.0,19.4575,19.5346,19.4403,19.526,586800.0
2012-10-26 14:30:00,22.78,22.82,22.77,22.81,809200.0,19.526,19.5603,19.5175,19.5517,809200.0
2012-10-26 15:00:00,22.8,22.84,22.79,22.8,825200.0,19.5432,19.5775,19.5346,19.5432,825200.0
2012-10-26 15:30:00,22.81,22.83,22.78,22.79,1565600.0,19.5517,19.5689,19.526,19.5346,1565600.0
2012-10-31 09:30:00,22.76,22.93,22.7,22.88,849200.0,19.5089,19.6546,19.4575,19.6117,849200.0
2012-10-31 10:00:00,22.87,22.95,22.86,22.89,996400.0,19.6032,19.6717,19.5946,19.6203,996400.0
2012-10-31 10:30:00,22.89,22.9,22.76,22.78,627600.0,19.6203,19.6289,19.5089,19.526,627600.0
2012-10-31 11:00:00,22.77,22.79,22.7,22.79,645600.0,19.5175,19.5346,19.4575,19.5346,645600.0
2012-10-31 11:30:00,22.79,22.83,22.77,22.77,458800.0,19.5346,19.5689,19.5175,19.5175,458800.0
2012-10-31 12:00:00,22.77,22.77,22.72,22.72,483600.0,19.5175,19.5175,19.4746,19.4746,483600.0
2012-10-31 12:30:00,22.71,22.75,22.7,22.75,484400.0,19.466,19.5003,19.4575,19.5003,484400.0
2012-10-31 13:00:00,22.75,22.78,22.74,22.76,208000.0,19.5003,19.526,19.4917,19.5089,208000.0
2012-10-31 13:30:00,22.76,22.78,22.73,22.75,250800.0,19.5089,19.526,19.4832,19.5003,250800.0
2012-10-31 14:00:00,22.75,22.84,22.73,22.83,475200.0,19.5003,19.5775,19.4832,19.5689,475200.0
2012-10-31 14:30:00,22.83,22.86,22.81,22.82,602800.0,19.5689,19.5946,19.5517,19.5603,602800.0
2012-10-31 15:00:00,22.82,22.87,22.79,22.86,682400.0,19.5603,19.6032,19.5346,19.5946,682400.0
2012-10-31 15:30:00,22.86,22.9,22.84,22.85,1267200.0,19.5946,19.6289,19.5775,19.586,1267200.0
2012-11-01 09:30:00,22.98,23.78,22.98,23.65,2819200.0,19.6975,20.3832,19.6975,20.2718,2819200.0
2012-11-01 10:00:00,23.67,23.9,23.65,23.85,2381600.0,20.2889,20.486,20.2718,20.4432,2381600.0
2012-11-01 10:30:00,23.84,23.89,23.8,23.82,1197600.0,20.4346,20.4775,20.4003,20.4175,1197600.0
2012-11-01 11:00:00,23.82,23.85,23.75,23.79,932000.0,20.4175,20.4432,20.3575,20.3918,932000.0
2012-11-01 11:30:00,23.78,23.81,23.75,23.75,521600.0,20.3832,20.4089,20.3575,20.3575,521600.0
2012-11-01 12:00:00,23.75,23.79,23.72,23.79,552000.0,20.3575,20.3918,20.3318,20.3918,552000.0
2012-11-01 12:30:00,23.79,23.81,23.73,23.75,253600.0,20.3918,20.4089,20.3403,20.3575,253600.0
2012-11-01 13:00:00,23.76,23.76,23.66,23.66,457200.0,20.366,20.366,20.2803,20.2803,457200.0
2012-11-01 13:30:00,23.66,23.75,23.64,23.75,540800.0,20.2803,20.3575,20.2632,20.3575,540800.0
2012-11-01 14:00:00,23.75,23.79,23.71,23.76,554400.0,20.3575,20.3918,20.3232,20.366,554400.0
2012-11-01 14:30:00,23.76,23.82,23.76,23.81,538400.0,20.366,20.4175,20.366,20.4089,538400.0
2012-11-01 15:00:00,23.81,23.84,23.77,23.84,665600.0,20.4089,20.4346,20.3746,20.4346,665600.0
2012-11-01 15:30:00,23.84,23.86,23.79,23.82,1870400.0,20.4346,20.4518,20.3918,20.4175,1870400.0
2012-11-02 09:30:00,23.93,24.18,23.91,23.94,1065200.0,20.5118,20.726,20.4946,20.5203,1065200.0
2012-11-02 10:00:00,23.94,23.97,23.8,23.83,562800.0,20.5203,20.546,20.4003,20.426,562800.0
2012-11-02 10:30:00,23.82,23.86,23.77,23.82,571200.0,20.4175,20.4518,20.3746,20.4175,571200.0
2012-11-02 11:00:00,23.82,23.92,23.8,23.89,496800.0,20.4175,20.5032,20.4003,20.4775,496800.0
2012-11-02 11:30:00,23.89,23.91,23.82,23.9,258000.0,20.4775,20.4946,20.4175,20.486,258000.0
2012-11-02 12:00:00,23.9,23.92,23.81,23.88,307200.0,20.486,20.5032,20.4089,20.4689,307200.0
2012-11-02 12:30:00,23.87,23.9,23.85,23.87,324400.0,20.4603,20.486,20.4432,20.4603,324400.0
2012-11-02 13:00:00,23.87,23.9,23.85,23.86,286400.0,20.4603,20.486,20.4432,20.4518,286400.0
2012-11-02 13:30:00,23.86,23.89,23.82,23.83,244000.0,20.4518,20.4775,20.4175,20.426,244000.0
2012-11-02 14:00:00,23.83,23.83,23.78,23.78,252000.0,20.426,20.426,20.3832,20.3832,252000.0
2012-11-02 14:30:00,23.78,23.79,23.71,23.74,448800.0,20.3832,20.3918,20.3232,20.3489,448800.0
2012-11-02 15:00:00,23.74,23.74,23.69,23.72,579200.0,20.3489,20.3489,20.306,20.3318,579200.0
2012-11-02 15:30:00,23.72,23.72,23.63,23.64,1231600.0,20.3318,20.3318,20.2546,20.2632,1231600.0
2012-11-05 09:30:00,23.64,23.74,23.59,23.63,416000.0,20.2632,20.3489,20.2203,20.2546,416000.0
2012-11-05 10:00:00,23.64,23.7,23.6,23.65,312400.0,20.2632,20.3146,20.2289,20.2718,312400.0
2012-11-05 10:30:00,23.65,23.76,23.63,23.75,323600.0,20.2718,20.366,20.2546,20.3575,323600.0
2012-11-05 11:00:00,23.75,23.77,23.71,23.75,579600.0,20.3575,20.3746,20.3232,20.3575,579600.0
2012-11-05 11:30:00,23.75,23.76,23.71,23.73,442000.0,20.3575,20.366,20.3232,20.3403,442000.0
2012-11-05 12:00:00,23.72,23.75,23.7,23.72,233600.0,20.3318,20.3575,20.3146,20.3318,233600.0
2012-11-05 12:30:00,23.72,23.73,23.7,23.72,170000.0,20.3318,20.3403,20.3146,20.3318,170000.0
2012-11-05 13:00:00,23.72,23.76,23.71,23.75,238400.0,20.3318,20.366,20.3232,20.3575,238400.0
2012-11-05 13:30:00,23.75,23.78,23.75,23.76,160800.0,20.3575,20.3832,20.3575,20.366,160800.0
2012-11-05 14:00:00,23.75,23.79,23.75,23.78,176800.0,20.3575,20.3918,20.3575,20.3832,176800.0
2012-11-05 14:30:00,23.78,23.86,23.78,23.84,745200.0,20.3832,20.4518,20.3832,20.4346,745200.0
2012-11-05 15:00:00,23.84,23.87,23.82,23.83,592400.0,20.4346,20.4603,20.4175,20.426,592400.0
2012-11-05 15:30:00,23.84,23.86,23.82,23.82,869200.0,20.4346,20.4518,20.4175,20.4175,869200.0
2012-11-06 09:30:00,23.81,23.84,23.71,23.83,592400.0,20.4089,20.4346,20.3232,20.426,592400.0
2012-11-06 10:00:00,23.83,23.83,23.74,23.74,542400.0,20.426,20.426,20.3489,20.3489,542400.0
2012-11-06 10:30:00,23.75,23.75,23.69,23.71,332800.0,20.3575,20.3575,20.306,20.3232,332800.0
2012-11-06 11:00:00,23.71,23.75,23.7,23.73,266400.0,20.3232,20.3575,20.3146,20.3403,266400.0
2012-11-06 11:30:00,23.73,23.84,23.73,23.83,416400.0,20.3403,20.4346,20.3403,20.426,416400.0
2012-11-06 12:00:00,23.83,23.91,23.82,23.91,558000.0,20.426,20.4946,20.4175,20.4946,558000.0
2012-11-06 12:30:00,23.91,23.94,23.86,23.91,252000.0,20.4946,20.5203,20.4518,20.4946,252000.0
2012-11-06 13:00:00,23.91,23.93,23.9,23.92,167600.0,20.4946,20.5118,20.486,20.5032,167600.0
2012-11-06 13:30:00,23.92,23.97,23.92,23.94,205200.0,20.5032,20.546,20.5032,20.5203,205200.0
2012-11-06 14:00:00,23.95,23.98,23.91,23.98,243200.0,20.5289,20.5546,20.4946,20.5546,243200.0
2012-11-06 14:30:00,23.98,24.0,23.96,23.99,426000.0,20.5546,20.5718,20.5375,20.5632,426000.0
2012-11-06 15:00:00,23.99,24.0,23.96,23.97,634800.0,20.5632,20.5718,20.5375,20.546,634800.0
2012-11-06 15:30:00,23.97,24.03,23.95,24.02,1323600.0,20.546,20.5975,20.5289,20.5889,1323600.0
2012-11-07 09:30:00,23.93,23.97,23.71,23.96,793600.0,20.5118,20.546,20.3232,20.5375,793600.0
2012-11-07 10:00:00,23.96,23.96,23.83,23.89,456800.0,20.5375,20.5375,20.426,20.4775,456800.0
2012-11-07 10:30:00,23.88,23.92,23.74,23.74,616000.0,20.4689,20.5032,20.3489,20.3489,616000.0
2012-11-07 11:00:00,23.74,23.76,23.69,23.69,529200.0,20.3489,20.366,20.306,20.306,529200.0
2012-11-07 11:30:00,23.71,23.85,23.66,23.81,601600.0,20.3232,20.4432,20.2803,20.4089,601600.0
2012-11-07 12:00:00,23.81,23.83,23.76,23.78,271200.0,20.4089,20.426,20.366,20.3832,271200.0
2012-11-07 12:30:00,23.77,23.79,23.75,23.75,286400.0,20.3746,20.3918,20.3575,20.3575,286400.0
2012-11-07 13:00:00,23.75,23.82,23.74,23.79,285600.0,20.3575,20.4175,20.3489,20.3918,285600.0
2012-11-07 13:30:00,23.79,23.85,23.79,23.83,445600.0,20.3918,20.4432,20.3918,20.426,445600.0
2012-11-07 14:00:00,23.83,23.89,23.83,23.84,354000.0,20.426,20.4775,20.426,20.4346,354000.0
2012-11-07 14:30:00,23.84,23.85,23.76,23.83,369600.0,20.4346,20.4432,20.366,20.426,369600.0
2012-11-07 15:00:00,23.83,23.84,23.79,23.81,673600.0,20.426,20.4346,20.3918,20.4089,673600.0
2012-11-07 15:30:00,23.8,23.81,23.66,23.66,1444400.0,20.4003,20.4089,20.2803,20.2803,1444400.0
2012-11-08 09:30:00,23.61,23.64,23.5,23.64,810000.0,20.2375,20.2632,20.1432,20.2632,810000.0
2012-11-08 10:00:00,23.64,23.65,23.5,23.54,860400.0,20.2632,20.2718,20.1432,20.1775,860400.0
2012-11-08 10:30:00,23.53,23.59,23.49,23.5,785600.0,20.1689,20.2203,20.1346,20.1432,785600.0
2012-11-08 11:00:00,23.5,23.54,23.47,23.5,679600.0,20.1432,20.1775,20.1175,20.1432,679600.0
2012-11-08 11:30:00,23.5,23.5,23.31,23.31,600800.0,20.1432,20.1432,19.9803,19.9803,600800.0
2012-11-08 12:00:00,23.32,23.32,23.24,23.29,650000.0,19.9889,19.9889,19.9203,19.9632,650000.0
2012-11-08 12:30:00,23.29,23.32,23.22,23.22,324400.0,19.9632,19.9889,19.9032,19.9032,324400.0
2012-11-08 13:00:00,23.22,23.24,23.0,23.04,870400.0,19.9032,19.9203,19.7146,19.7489,870400.0
2012-11-08 13:30:00,23.04,23.19,23.0,23.18,624800.0,19.7489,19.8775,19.7146,19.8689,624800.0
2012-11-08 14:00:00,23.19,23.2,23.11,23.14,337600.0,19.8775,19.886,19.8089,19.8346,337600.0
2012-11-08 14:30:00,23.14,23.15,23.05,23.1,544000.0,19.8346,19.8432,19.7575,19.8003,544000.0
2012-11-08 15:00:00,23.1,23.11,23.07,23.11,604000.0,19.8003,19.8089,19.7746,19.8089,604000.0
2012-11-08 15:30:00,23.11,23.12,22.97,22.97,1954800.0,19.8089,19.8175,19.6889,19.6889,1954800.0
2012-11-09 09:30:00,22.92,23.25,22.92,23.02,838400.0,19.646,19.9289,19.646,19.7317,838400.0
2012-11-09 10:00:00,23.02,23.14,22.99,23.03,716800.0,19.7317,19.8346,19.706,19.7403,716800.0
2012-11-09 10:30:00,23.02,23.1,23.02,23.05,714800.0,19.7317,19.8003,19.7317,19.7575,714800.0
2012-11-09 11:00:00,23.05,23.11,22.99,23.0,448800.0,19.7575,19.8089,19.706,19.7146,448800.0
2012-11-09 11:30:00,23.0,23.11,23.0,23.11,552800.0,19.7146,19.8089,19.7146,19.8089,552800.0
2012-11-09 12:00:00,23.11,23.2,23.11,23.17,352400.0,19.8089,19.886,19.8089,19.8603,352400.0
2012-11-09 12:30:00,23.18,23.2,23.17,23.19,354000.0,19.8689,19.886,19.8603,19.8775,354000.0
2012-11-09 13:00:00,23.19,23.22,23.04,23.05,484800.0,19.8775,19.9032,19.7489,19.7575,484800.0
2012-11-09 13:30:00,23.05,23.11,23.0,23.1,352400.0,19.7575,19.8089,19.7146,19.8003,352400.0
2012-11-09 14:00:00,23.1,23.14,23.07,23.14,472800.0,19.8003,19.8346,19.7746,19.8346,472800.0
2012-11-09 14:30:00,23.14,23.2,23.11,23.13,332000.0,19.8346,19.886,19.8089,19.826,332000.0
2012-11-09 15:00:00,23.13,23.13,23.06,23.1,356400.0,19.826,19.826,19.766,19.8003,356400.0
2012-11-09 15:30:00,23.1,23.15,23.06,23.08,1079200.0,19.8003,19.8432,19.766,19.7832,1079200.0
2012-11-12 09:30:00,23.13,23.23,23.08,23.16,774000.0,19.826,19.9118,19.7832,19.8517,774000.0
2012-11-12 10:00:00,23.16,23.17,23.05,23.07,377200.0,19.8517,19.8603,19.7575,19.7746,377200.0
2012-11-12 10:30:00,23.07,23.13,23.0,23.02,350400.0,19.7746,19.826,19.7146,19.7317,350400.0
2012-11-12 11:00:00,23.02,23.06,23.0,23.06,326800.0,19.7317,19.766,19.7146,19.766,326800.0
2012-11-12 11:30:00,23.05,23.12,23.05,23.11,137600.0,19.7575,19.8175,19.7575,19.8089,137600.0
2012-11-12 12:00:00,23.11,23.17,23.1,23.17,188400.0,19.8089,19.8603,19.8003,19.8603,188400.0
2012-11-12 12:30:00,23.17,23.22,23.17,23.19,276000.0,19.8603,19.9032,19.8603,19.8775,276000.0
2012-11-12 13:00:00,23.19,23.3,23.18,23.26,325600.0,19.8775,19.9718,19.8689,19.9375,325600.0
2012-11-12 13:30:00,23.26,23.27,23.17,23.2,286000.0,19.9375,19.946,19.8603,19.886,286000.0
2012-11-12 14:00:00,23.2,23.2,23.15,23.18,190400.0,19.886,19.886,19.8432,19.8689,190400.0
2012-11-12 14:30:00,23.17,23.18,23.12,23.13,427600.0,19.8603,19.8689,19.8175,19.826,427600.0
2012-11-12 15:00:00,23.14,23.16,23.06,23.11,919600.0,19.8346,19.8517,19.766,19.8089,919600.0
2012-11-12 15:30:00,23.11,23.14,23.05,23.07,1098800.0,19.8089,19.8346,19.7575,19.7746,1098800.0
2012-11-13 09:30:00,22.92,23.03,22.76,23.02,1009600.0,19.646,19.7403,19.5089,19.7317,1009600.0
2012-11-13 10:00:00,23.01,23.09,22.97,23.01,379600.0,19.7232,19.7917,19.6889,19.7232,379600.0
2012-11-13 10:30:00,23.02,23.08,22.99,23.07,801600.0,19.7317,19.7832,19.706,19.7746,801600.0
2012-11-13 11:00:00,23.08,23.12,23.04,23.06,534800.0,19.7832,19.8175,19.7489,19.766,534800.0
2012-11-13 11:30:00,23.06,23.11,23.04,23.09,366000.0,19.766,19.8089,19.7489,19.7917,366000.0
2012-11-13 12:00:00,23.09,23.09,23.0,23.02,329200.0,19.7917,19.7917,19.7146,19.7317,329200.0
2012-11-13 12:30:00,23.02,23.06,22.99,23.05,169600.0,19.7317,19.766,19.706,19.7575,169600.0
2012-11-13 13:00:00,23.05,23.16,23.04,23.14,157200.0,19.7575,19.8517,19.7489,19.8346,157200.0
2012-11-13 13:30:00,23.14,23.17,23.09,23.13,216400.0,19.8346,19.8603,19.7917,19.826,216400.0
2012-11-13 14:00:00,23.13,23.15,23.08,23.08,238800.0,19.826,19.8432,19.7832,19.7832,238800.0
2012-11-13 14:30:00,23.09,23.09,23.03,23.03,256000.0,19.7917,19.7917,19.7403,19.7403,256000.0
2012-11-13 15:00:00,23.03,23.04,22.95,22.95,592800.0,19.7403,19.7489,19.6717,19.6717,592800.0
2012-11-13 15:30:00,22.95,22.98,22.85,22.87,1729600.0,19.6717,19.6975,19.586,19.6032,1729600.0
2012-11-14 09:30:00,22.99,22.99,22.78,22.83,873600.0,19.706,19.706,19.526,19.5689,873600.0
2012-11-14 10:00:00,22.82,22.84,22.72,22.72,565200.0,19.5603,19.5775,19.4746,19.4746,565200.0
2012-11-14 10:30:00,22.72,22.72,22.41,22.52,2003600.0,19.4746,19.4746,19.2089,19.3032,2003600.0
2012-11-14 11:00:00,22.52,22.61,22.47,22.6,891600.0,19.3032,19.3803,19.2603,19.3717,891600.0
2012-11-14 11:30:00,22.6,22.61,22.56,22.6,526000.0,19.3717,19.3803,19.3375,19.3717,526000.0
2012-11-14 12:00:00,22.6,22.61,22.52,22.57,369600.0,19.3717,19.3803,19.3032,19.346,369600.0
2012-11-14 12:30:00,22.58,22.61,22.54,22.59,378800.0,19.3546,19.3803,19.3203,19.3632,378800.0
2012-11-14 13:00:00,22.59,22.63,22.57,22.6,313600.0,19.3632,19.3975,19.346,19.3717,313600.0
2012-11-14 13:30:00,22.6,22.66,22.59,22.64,462000.0,19.3717,19.4232,19.3632,19.406,462000.0
2012-11-14 14:00:00,22.65,22.68,22.57,22.59,463600.0,19.4146,19.4403,19.346,19.3632,463600.0
2012-11-14 14:30:00,22.59,22.64,22.58,22.62,1245200.0,19.3632,19.406,19.3546,19.3889,1245200.0
2012-11-14 15:00:00,22.61,22.63,22.55,22.58,860800.0,19.3803,19.3975,19.3289,19.3546,860800.0
2012-11-14 15:30:00,22.58,22.66,22.55,22.65,2690000.0,19.3546,19.4232,19.3289,19.4146,2690000.0
2012-11-15 09:30:00,22.57,22.66,22.53,22.6,818000.0,19.346,19.4232,19.3117,19.3717,818000.0
2012-11-15 10:00:00,22.63,22.81,22.59,22.66,1070400.0,19.3975,19.5517,19.3632,19.4232,1070400.0
2012-11-15 10:30:00,22.66,22.72,22.63,22.65,455600.0,19.4232,19.4746,19.3975,19.4146,455600.0
2012-11-15 11:00:00,22.64,22.65,22.56,22.58,278000.0,19.406,19.4146,19.3375,19.3546,278000.0
2012-11-15 11:30:00,22.58,22.61,22.52,22.54,391600.0,19.3546,19.3803,19.3032,19.3203,391600.0
2012-11-15 12:00:00,22.55,22.6,22.54,22.6,554800.0,19.3289,19.3717,19.3203,19.3717,554800.0
2012-11-15 12:30:00,22.6,22.64,22.57,22.58,282800.0,19.3717,19.406,19.346,19.3546,282800.0
2012-11-15 13:00:00,22.58,22.67,22.55,22.65,313600.0,19.3546,19.4317,19.3289,19.4146,313600.0
2012-11-15 13:30:00,22.66,22.75,22.64,22.71,268400.0,19.4232,19.5003,19.406,19.466,268400.0
2012-11-15 14:00:00,22.71,22.72,22.65,22.68,239200.0,19.466,19.4746,19.4146,19.4403,239200.0
2012-11-15 14:30:00,22.68,22.68,22.61,22.62,805200.0,19.4403,19.4403,19.3803,19.3889,805200.0
2012-11-15 15:00:00,22.62,22.67,22.6,22.66,723600.0,19.3889,19.4317,19.3717,19.4232,723600.0
2012-11-15 15:30:00,22.65,22.75,22.62,22.71,985200.0,19.4146,19.5003,19.3889,19.466,985200.0
2012-11-16 09:30:00,22.96,23.16,22.96,22.97,2548400.0,19.6803,19.8517,19.6803,19.6889,2548400.0
2012-11-16 10:00:00,22.98,23.0,22.89,22.91,926800.0,19.6975,19.7146,19.6203,19.6375,926800.0
2012-11-16 10:30:00,22.91,22.97,22.86,22.86,575600.0,19.6375,19.6889,19.5946,19.5946,575600.0
2012-11-16 11:00:00,22.86,22.92,22.85,22.92,843200.0,19.5946,19.646,19.586,19.646,843200.0
2012-11-16 11:30:00,22.92,23.1,22.9,23.08,1074800.0,19.646,19.8003,19.6289,19.7832,1074800.0
2012-11-16 12:00:00,23.08,23.12,23.0,23.08,388000.0,19.7832,19.8175,19.7146,19.7832,388000.0
2012-11-16 12:30:00,23.08,23.14,23.03,23.03,362400.0,19.7832,19.8346,19.7403,19.7403,362400.0
2012-11-16 13:00:00,23.03,23.1,23.02,23.09,275200.0,19.7403,19.8003,19.7317,19.7917,275200.0
2012-11-16 13:30:00,23.1,23.1,23.05,23.09,416000.0,19.8003,19.8003,19.7575,19.7917,416000.0
2012-11-16 14:00:00,23.08,23.1,23.04,23.04,564800.0,19.7832,19.8003,19.7489,19.7489,564800.0
2012-11-16 14:30:00,23.05,23.13,23.02,23.12,719600.0,19.7575,19.826,19.7317,19.8175,719600.0
2012-11-16 15:00:00,23.12,23.14,23.1,23.13,657200.0,19.8175,19.8346,19.8003,19.826,657200.0
2012-11-16 15:30:00,23.12,23.19,23.12,23.15,1762400.0,19.8175,19.8775,19.8175,19.8432,1762400.0
2012-11-19 09:30:00,23.41,23.67,23.36,23.57,1307600.0,20.066,20.2889,20.0232,20.2032,1307600.0
2012-11-19 10:00:00,23.56,23.64,23.55,23.61,733200.0,20.1946,20.2632,20.186,20.2375,733200.0
2012-11-19 10:30:00,23.61,23.71,23.6,23.69,616000.0,20.2375,20.3232,20.2289,20.306,616000.0
2012-11-19 11:00:00,23.68,23.75,23.68,23.75,594000.0,20.2975,20.3575,20.2975,20.3575,594000.0
2012-11-19 11:30:00,23.75,23.78,23.74,23.75,403600.0,20.3575,20.3832,20.3489,20.3575,403600.0
2012-11-19 12:00:00,23.75,23.8,23.74,23.79,479600.0,20.3575,20.4003,20.3489,20.3918,479600.0
2012-11-19 12:30:00,23.79,23.81,23.77,23.81,424800.0,20.3918,20.4089,20.3746,20.4089,424800.0
2012-11-19 13:00:00,23.81,23.81,23.76,23.79,371600.0,20.4089,20.4089,20.366,20.3918,371600.0
2012-11-19 13:30:00,23.79,23.85,23.78,23.85,515600.0,20.3918,20.4432,20.3832,20.4432,515600.0
2012-11-19 14:00:00,23.85,23.94,23.85,23.93,676400.0,20.4432,20.5203,20.4432,20.5118,676400.0
2012-11-19 14:30:00,23.93,24.03,23.92,24.01,878400.0,20.5118,20.5975,20.5032,20.5803,878400.0
2012-11-19 15:00:00,24.01,24.04,23.98,24.02,855200.0,20.5803,20.606,20.5546,20.5889,855200.0
2012-11-19 15:30:00,24.02,24.09,24.01,24.08,1761600.0,20.5889,20.6489,20.5803,20.6403,1761600.0
2012-11-20 09:30:00,24.08,24.13,24.0,24.09,1018800.0,20.6403,20.6832,20.5718,20.6489,1018800.0
2012-11-20 10:00:00,24.09,24.11,24.02,24.08,455600.0,20.6489,20.666,20.5889,20.6403,455600.0
2012-11-20 10:30:00,24.09,24.1,23.92,23.95,705600.0,20.6489,20.6575,20.5032,20.5289,705600.0
2012-11-20 11:00:00,23.95,24.02,23.92,24.01,489600.0,20.5289,20.5889,20.5032,20.5803,489600.0
2012-11-20 11:30:00,24.01,24.04,23.93,24.02,517200.0,20.5803,20.606,20.5118,20.5889,517200.0
2012-11-20 12:00:00,24.02,24.05,23.89,23.93,376800.0,20.5889,20.6146,20.4775,20.5118,376800.0
2012-11-20 12:30:00,23.93,23.94,23.9,23.91,333600.0,20.5118,20.5203,20.486,20.4946,333600.0
2012-11-20 13:00:00,23.91,23.92,23.82,23.82,440000.0,20.4946,20.5032,20.4175,20.4175,440000.0
2012-11-20 13:30:00,23.83,23.89,23.82,23.88,482000.0,20.426,20.4775,20.4175,20.4689,482000.0
2012-11-20 14:00:00,23.88,23.9,23.84,23.87,363600.0,20.4689,20.486,20.4346,20.4603,363600.0
2012-11-20 14:30:00,23.87,23.89,23.83,23.88,562000.0,20.4603,20.4775,20.426,20.4689,562000.0
2012-11-20 15:00:00,23.88,23.9,23.85,23.88,1147200.0,20.4689,20.486,20.4432,20.4689,1147200.0
2012-11-20 15:30:00,23.88,23.9,23.85,23.9,1661600.0,20.4689,20.486,20.4432,20.486,1661600.0
2012-11-21 09:30:00,23.89,23.95,23.83,23.86,849200.0,20.4775,20.5289,20.426,20.4518,849200.0
2012-11-21 10:00:00,23.86,23.87,23.74,23.79,672000.0,20.4518,20.4603,20.3489,20.3918,672000.0
2012-11-21 10:30:00,23.8,23.82,23.77,23.81,617600.0,20.4003,20.4175,20.3746,20.4089,617600.0
2012-11-21 11:00:00,23.81,23.86,23.8,23.86,426800.0,20.4089,20.4518,20.4003,20.4518,426800.0
2012-11-21 11:30:00,23.86,23.86,23.83,23.85,420400.0,20.4518,20.4518,20.426,20.4432,420400.0
2012-11-21 12:00:00,23.85,23.92,23.85,23.92,374400.0,20.4432,20.5032,20.4432,20.5032,374400.0
2012-11-21 12:30:00,23.92,23.92,23.89,23.91,158000.0,20.5032,20.5032,20.4775,20.4946,158000.0
2012-11-21 13:00:00,23.91,23.92,23.87,23.89,162000.0,20.4946,20.5032,20.4603,20.4775,162000.0
2012-11-21 13:30:00,23.89,23.92,23.89,23.91,186000.0,20.4775,20.5032,20.4775,20.4946,186000.0
2012-11-21 14:00:00,23.91,23.94,23.91,23.94,231200.0,20.4946,20.5203,20.4946,20.5203,231200.0
2012-11-21 14:30:00,23.95,23.96,23.92,23.93,322000.0,20.5289,20.5375,20.5032,20.5118,322000.0
2012-11-21 15:00:00,23.93,23.94,23.91,23.93,437600.0,20.5118,20.5203,20.4946,20.5118,437600.0
2012-11-21 15:30:00,23.93,23.96,23.89,23.9,1081200.0,20.5118,20.5375,20.4775,20.486,1081200.0
2012-11-23 09:30:00,24.0,24.12,23.97,24.06,443200.0,20.5718,20.6746,20.546,20.6232,443200.0
2012-11-23 10:00:00,24.06,24.17,24.04,24.12,584000.0,20.6232,20.7175,20.606,20.6746,584000.0
2012-11-23 10:30:00,24.12,24.16,24.06,24.07,430400.0,20.6746,20.7089,20.6232,20.6318,430400.0
2012-11-23 11:00:00,24.06,24.11,24.06,24.1,256800.0,20.6232,20.666,20.6232,20.6575,256800.0
2012-11-23 11:30:00,24.1,24.11,24.07,24.11,194800.0,20.6575,20.666,20.6318,20.666,194800.0
2012-11-23 12:00:00,24.11,24.13,24.09,24.1,381600.0,20.666,20.6832,20.6489,20.6575,381600.0
2012-11-23 12:30:00,24.1,24.19,24.09,24.18,721600.0,20.6575,20.7346,20.6489,20.726,721600.0
2012-11-26 09:30:00,23.87,24.34,23.85,24.31,1676400.0,20.4603,20.8632,20.4432,20.8375,1676400.0
2012-11-26 10:00:00,24.32,24.33,24.26,24.27,977200.0,20.8461,20.8546,20.7946,20.8032,977200.0
2012-11-26 10:30:00,24.27,24.39,24.27,24.31,590800.0,20.8032,20.9061,20.8032,20.8375,590800.0
2012-11-26 11:00:00,24.31,24.33,24.26,24.31,605600.0,20.8375,20.8546,20.7946,20.8375,605600.0
2012-11-26 11:30:00,24.31,24.35,24.31,24.34,290800.0,20.8375,20.8718,20.8375,20.8632,290800.0
2012-11-26 12:00:00,24.34,24.35,24.31,24.33,295200.0,20.8632,20.8718,20.8375,20.8546,295200.0
2012-11-26 12:30:00,24.33,24.35,24.27,24.3,422800.0,20.8546,20.8718,20.8032,20.8289,422800.0
2012-11-26 13:00:00,24.3,24.34,24.26,24.31,283200.0,20.8289,20.8632,20.7946,20.8375,283200.0
2012-11-26 13:30:00,24.31,24.32,24.28,24.28,210800.0,20.8375,20.8461,20.8118,20.8118,210800.0
2012-11-26 14:00:00,24.28,24.3,24.26,24.28,434000.0,20.8118,20.8289,20.7946,20.8118,434000.0
2012-11-26 14:30:00,24.28,24.34,24.27,24.33,339200.0,20.8118,20.8632,20.8032,20.8546,339200.0
2012-11-26 15:00:00,24.33,24.36,24.28,24.36,418800.0,20.8546,20.8803,20.8118,20.8803,418800.0
2012-11-26 15:30:00,24.36,24.42,24.32,24.41,1517200.0,20.8803,20.9318,20.8461,20.9232,1517200.0
2012-11-27 09:30:00,24.01,24.5,24.01,24.48,910800.0,20.5803,21.0003,20.5803,20.9832,910800.0
2012-11-27 10:00:00,24.48,24.49,24.32,24.35,818800.0,20.9832,20.9918,20.8461,20.8718,818800.0
2012-11-27 10:30:00,24.35,24.47,24.33,24.41,662000.0,20.8718,20.9746,20.8546,20.9232,662000.0
2012-11-27 11:00:00,24.41,24.44,24.35,24.36,422800.0,20.9232,20.9489,20.8718,20.8803,422800.0
2012-11-27 11:30:00,24.37,24.43,24.36,24.41,367600.0,20.8889,20.9403,20.8803,20.9232,367600.0
2012-11-27 12:00:00,24.41,24.46,24.35,24.36,340800.0,20.9232,20.9661,20.8718,20.8803,340800.0
2012-11-27 12:30:00,24.36,24.43,24.33,24.43,496000.0,20.8803,20.9403,20.8546,20.9403,496000.0
2012-11-27 13:00:00,24.43,24.45,24.38,24.4,387600.0,20.9403,20.9575,20.8975,20.9146,387600.0
2012-11-27 13:30:00,24.4,24.4,24.34,24.36,442000.0,20.9146,20.9146,20.8632,20.8803,442000.0
2012-11-27 14:00:00,24.36,24.41,24.26,24.27,607200.0,20.8803,20.9232,20.7946,20.8032,607200.0
2012-11-27 14:30:00,24.27,24.32,24.26,24.3,527600.0,20.8032,20.8461,20.7946,20.8289,527600.0
2012-11-27 15:00:00,24.3,24.34,24.26,24.29,468400.0,20.8289,20.8632,20.7946,20.8203,468400.0
2012-11-27 15:30:00,24.3,24.3,24.23,24.25,1002400.0,20.8289,20.8289,20.7689,20.7861,1002400.0
2012-11-28 09:30:00,24.15,24.54,24.15,24.46,869600.0,20.7003,21.0346,20.7003,20.9661,869600.0
2012-11-28 10:00:00,24.45,24.46,24.38,24.45,529200.0,20.9575,20.9661,20.8975,20.9575,529200.0
2012-11-28 10:30:00,24.44,24.55,24.44,24.51,656000.0,20.9489,21.0432,20.9489,21.0089,656000.0
2012-11-28 11:00:00,24.51,24.59,24.48,24.58,579200.0,21.0089,21.0775,20.9832,21.0689,579200.0
2012-11-28 11:30:00,24.58,24.62,24.56,24.61,410000.0,21.0689,21.1032,21.0518,21.0946,410000.0
2012-11-28 12:00:00,24.61,24.65,24.54,24.62,415600.0,21.0946,21.1289,21.0346,21.1032,415600.0
2012-11-28 12:30:00,24.63,24.73,24.63,24.71,714400.0,21.1118,21.1975,21.1118,21.1803,714400.0
2012-11-28 13:00:00,24.71,24.72,24.61,24.65,372800.0,21.1803,21.1889,21.0946,21.1289,372800.0
2012-11-28 13:30:00,24.65,24.75,24.65,24.74,358000.0,21.1289,21.2146,21.1289,21.2061,358000.0
2012-11-28 14:00:00,24.74,24.75,24.72,24.72,233200.0,21.2061,21.2146,21.1889,21.1889,233200.0
2012-11-28 14:30:00,24.72,24.75,24.67,24.68,432400.0,21.1889,21.2146,21.1461,21.1546,432400.0
2012-11-28 15:00:00,24.68,24.75,24.67,24.75,732400.0,21.1546,21.2146,21.1461,21.2146,732400.0
2012-11-28 15:30:00,24.75,24.79,24.74,24.78,1518000.0,21.2146,21.2489,21.2061,21.2403,1518000.0
2012-11-29 09:30:00,24.9,25.04,24.88,25.04,1188400.0,21.3432,21.4632,21.3261,21.4632,1188400.0
2012-11-29 10:00:00,25.04,25.08,24.99,25.01,865200.0,21.4632,21.4975,21.4203,21.4375,865200.0
2012-11-29 10:30:00,25.0,25.01,24.91,24.91,467600.0,21.4289,21.4375,21.3518,21.3518,467600.0
2012-11-29 11:00:00,24.91,24.93,24.85,24.89,382400.0,21.3518,21.3689,21.3003,21.3346,382400.0
2012-11-29 11:30:00,24.89,24.91,24.73,24.85,690400.0,21.3346,21.3518,21.1975,21.3003,690400.0
2012-11-29 12:00:00,24.84,24.92,24.82,24.87,407200.0,21.2918,21.3603,21.2746,21.3175,407200.0
2012-11-29 12:30:00,24.87,24.95,24.87,24.88,376800.0,21.3175,21.3861,21.3175,21.3261,376800.0
2012-11-29 13:00:00,24.89,24.91,24.86,24.88,305600.0,21.3346,21.3518,21.3089,21.3261,305600.0
2012-11-29 13:30:00,24.88,24.95,24.88,24.9,455200.0,21.3261,21.3861,21.3261,21.3432,455200.0
2012-11-29 14:00:00,24.9,24.9,24.79,24.81,765200.0,21.3432,21.3432,21.2489,21.2661,765200.0
2012-11-29 14:30:00,24.81,24.83,24.77,24.78,672800.0,21.2661,21.2832,21.2318,21.2403,672800.0
2012-11-29 15:00:00,24.78,24.8,24.7,24.72,810800.0,21.2403,21.2575,21.1718,21.1889,810800.0
2012-11-29 15:30:00,24.72,24.78,24.72,24.75,1487600.0,21.1889,21.2403,21.1889,21.2146,1487600.0
2012-11-30 09:30:00,24.61,24.63,24.25,24.39,2612400.0,21.0946,21.1118,20.7861,20.9061,2612400.0
2012-11-30 10:00:00,24.4,24.45,24.37,24.38,672800.0,20.9146,20.9575,20.8889,20.8975,672800.0
2012-11-30 10:30:00,24.38,24.41,24.32,24.34,780800.0,20.8975,20.9232,20.8461,20.8632,780800.0
2012-11-30 11:00:00,24.34,24.37,24.24,24.27,655200.0,20.8632,20.8889,20.7775,20.8032,655200.0
2012-11-30 11:30:00,24.27,24.27,24.23,24.26,454800.0,20.8032,20.8032,20.7689,20.7946,454800.0
2012-11-30 12:00:00,24.26,24.28,24.23,24.25,416800.0,20.7946,20.8118,20.7689,20.7861,416800.0
2012-11-30 12:30:00,24.25,24.31,24.25,24.28,333200.0,20.7861,20.8375,20.7861,20.8118,333200.0
2012-11-30 13:00:00,24.28,24.32,24.27,24.29,393600.0,20.8118,20.8461,20.8032,20.8203,393600.0
2012-11-30 13:30:00,24.29,24.3,24.27,24.29,470000.0,20.8203,20.8289,20.8032,20.8203,470000.0
2012-11-30 14:00:00,24.29,24.34,24.27,24.32,390800.0,20.8203,20.8632,20.8032,20.8461,390800.0
2012-11-30 14:30:00,24.33,24.33,24.25,24.28,547600.0,20.8546,20.8546,20.7861,20.8118,547600.0
2012-11-30 15:00:00,24.28,24.35,24.28,24.33,484400.0,20.8118,20.8718,20.8118,20.8546,484400.0
2012-11-30 15:30:00,24.34,24.43,24.33,24.38,2286400.0,20.8632,20.9403,20.8546,20.8975,2286400.0
2012-12-03 09:30:00,24.42,24.73,24.42,24.73,1269600.0,20.9318,21.1975,20.9318,21.1975,1269600.0
2012-12-03 10:00:00,24.72,24.73,24.54,24.6,1152400.0,21.1889,21.1975,21.0346,21.0861,1152400.0
2012-12-03 10:30:00,24.61,24.61,24.49,24.49,559600.0,21.0946,21.0946,20.9918,20.9918,559600.0
2012-12-03 11:00:00,24.49,24.49,24.44,24.45,473200.0,20.9918,20.9918,20.9489,20.9575,473200.0
2012-12-03 11:30:00,24.45,24.5,24.41,24.49,437600.0,20.9575,21.0003,20.9232,20.9918,437600.0
2012-12-03 12:00:00,24.49,24.5,24.46,24.49,200000.0,20.9918,21.0003,20.9661,20.9918,200000.0
2012-12-03 12:30:00,24.49,24.49,24.42,24.44,244400.0,20.9918,20.9918,20.9318,20.9489,244400.0
2012-12-03 13:00:00,24.43,24.45,24.42,24.44,212000.0,20.9403,20.9575,20.9318,20.9489,212000.0
2012-12-03 13:30:00,24.44,24.44,24.36,24.37,411600.0,20.9489,20.9489,20.8803,20.8889,411600.0
2012-12-03 14:00:00,24.37,24.38,24.34,24.37,455600.0,20.8889,20.8975,20.8632,20.8889,455600.0
2012-12-03 14:30:00,24.36,24.39,24.32,24.34,480000.0,20.8803,20.9061,20.8461,20.8632,480000.0
2012-12-03 15:00:00,24.35,24.38,24.27,24.33,708000.0,20.8718,20.8975,20.8032,20.8546,708000.0
2012-12-03 15:30:00,24.33,24.42,24.31,24.39,1342800.0,20.8546,20.9318,20.8375,20.9061,1342800.0
2012-12-04 09:30:00,24.41,24.57,24.4,24.52,750800.0,20.9232,21.0603,20.9146,21.0175,750800.0
2012-12-04 10:00:00,24.53,24.6,24.47,24.52,733200.0,21.0261,21.0861,20.9746,21.0175,733200.0
2012-12-04 10:30:00,24.52,24.55,24.5,24.53,516800.0,21.0175,21.0432,21.0003,21.0261,516800.0
2012-12-04 11:00:00,24.53,24.53,24.45,24.45,525200.0,21.0261,21.0261,20.9575,20.9575,525200.0
2012-12-04 11:30:00,24.45,24.53,24.43,24.48,418800.0,20.9575,21.0261,20.9403,20.9832,418800.0
2012-12-04 12:00:00,24.48,24.49,24.36,24.41,367600.0,20.9832,20.9918,20.8803,20.9232,367600.0
2012-12-04 12:30:00,24.4,24.42,24.31,24.32,401200.0,20.9146,20.9318,20.8375,20.8461,401200.0
2012-12-04 13:00:00,24.32,24.38,24.31,24.37,547600.0,20.8461,20.8975,20.8375,20.8889,547600.0
2012-12-04 13:30:00,24.38,24.46,24.35,24.43,377600.0,20.8975,20.9661,20.8718,20.9403,377600.0
2012-12-04 14:00:00,24.44,24.47,24.41,24.42,276400.0,20.9489,20.9746,20.9232,20.9318,276400.0
2012-12-04 14:30:00,24.42,24.44,24.36,24.43,414400.0,20.9318,20.9489,20.8803,20.9403,414400.0
2012-12-04 15:00:00,24.43,24.47,24.41,24.43,367600.0,20.9403,20.9746,20.9232,20.9403,367600.0
2012-12-04 15:30:00,24.43,24.44,24.39,24.41,824000.0,20.9403,20.9489,20.9061,20.9232,824000.0
2012-12-05 09:30:00,24.48,24.49,24.34,24.36,678000.0,20.9832,20.9918,20.8632,20.8803,678000.0
2012-12-05 10:00:00,24.37,24.43,24.26,24.26,439600.0,20.8889,20.9403,20.7946,20.7946,439600.0
2012-12-05 10:30:00,24.26,24.3,24.15,24.19,522800.0,20.7946,20.8289,20.7003,20.7346,522800.0
2012-12-05 11:00:00,24.18,24.32,24.18,24.29,599600.0,20.726,20.8461,20.726,20.8203,599600.0
2012-12-05 11:30:00,24.29,24.42,24.29,24.42,263200.0,20.8203,20.9318,20.8203,20.9318,263200.0
2012-12-05 12:00:00,24.42,24.47,24.31,24.32,431200.0,20.9318,20.9746,20.8375,20.8461,431200.0
2012-12-05 12:30:00,24.32,24.46,24.32,24.42,558800.0,20.8461,20.9661,20.8461,20.9318,558800.0
2012-12-05 13:00:00,24.41,24.5,24.41,24.49,408400.0,20.9232,21.0003,20.9232,20.9918,408400.0
2012-12-05 13:30:00,24.49,24.49,24.42,24.44,362000.0,20.9918,20.9918,20.9318,20.9489,362000.0
2012-12-05 14:00:00,24.43,24.5,24.43,24.46,350000.0,20.9403,21.0003,20.9403,20.9661,350000.0
2012-12-05 14:30:00,24.46,24.5,24.45,24.48,380000.0,20.9661,21.0003,20.9575,20.9832,380000.0
2012-12-05 15:00:00,24.48,24.52,24.46,24.47,436800.0,20.9832,21.0175,20.9661,20.9746,436800.0
2012-12-05 15:30:00,24.46,24.48,24.4,24.42,910000.0,20.9661,20.9832,20.9146,20.9318,910000.0
2012-12-06 09:30:00,24.37,24.45,24.32,24.35,452400.0,20.9335,21.0022,20.8905,20.9163,452400.0
2012-12-06 10:00:00,24.35,24.43,24.31,24.43,452000.0,20.9163,20.985,20.8819,20.985,452000.0
2012-12-06 10:30:00,24.43,24.57,24.41,24.56,545600.0,20.985,21.1053,20.9678,21.0967,545600.0
2012-12-06 11:00:00,24.56,24.57,24.47,24.51,340800.0,21.0967,21.1053,21.0194,21.0537,340800.0
2012-12-06 11:30:00,24.5,24.57,24.5,24.56,369200.0,21.0451,21.1053,21.0451,21.0967,369200.0
2012-12-06 12:00:00,24.56,24.59,24.55,24.55,520400.0,21.0967,21.1225,21.0881,21.0881,520400.0
2012-12-06 12:30:00,24.55,24.55,24.47,24.52,440800.0,21.0881,21.0881,21.0194,21.0623,440800.0
2012-12-06 13:00:00,24.51,24.6,24.5,24.58,316800.0,21.0537,21.131,21.0451,21.1139,316800.0
2012-12-06 13:30:00,24.58,24.61,24.57,24.6,405200.0,21.1139,21.1396,21.1053,21.131,405200.0
2012-12-06 14:00:00,24.6,24.61,24.56,24.6,280400.0,21.131,21.1396,21.0967,21.131,280400.0
2012-12-06 14:30:00,24.6,24.63,24.56,24.62,615600.0,21.131,21.1568,21.0967,21.1482,615600.0
2012-12-06 15:00:00,24.62,24.63,24.58,24.61,547200.0,21.1482,21.1568,21.1139,21.1396,547200.0
2012-12-06 15:30:00,24.61,24.67,24.6,24.61,1656400.0,21.1396,21.1912,21.131,21.1396,1656400.0
2012-12-07 09:30:00,24.73,24.75,24.56,24.59,894000.0,21.2427,21.2599,21.0967,21.1225,894000.0
2012-12-07 10:00:00,24.59,24.67,24.56,24.58,527200.0,21.1225,21.1912,21.0967,21.1139,527200.0
2012-12-07 10:30:00,24.58,24.59,24.5,24.52,416000.0,21.1139,21.1225,21.0451,21.0623,416000.0
2012-12-07 11:00:00,24.51,24.54,24.47,24.53,374400.0,21.0537,21.0795,21.0194,21.0709,374400.0
2012-12-07 11:30:00,24.53,24.55,24.43,24.44,404400.0,21.0709,21.0881,20.985,20.9936,404400.0
2012-12-07 12:00:00,24.44,24.52,24.44,24.5,572800.0,20.9936,21.0623,20.9936,21.0451,572800.0
2012-12-07 12:30:00,24.5,24.52,24.48,24.5,218000.0,21.0451,21.0623,21.028,21.0451,218000.0
2012-12-07 13:00:00,24.51,24.58,24.5,24.58,384400.0,21.0537,21.1139,21.0451,21.1139,384400.0
2012-12-07 13:30:00,24.58,24.6,24.55,24.58,536800.0,21.1139,21.131,21.0881,21.1139,536800.0
2012-12-07 14:00:00,24.58,24.58,24.54,24.55,682400.0,21.1139,21.1139,21.0795,21.0881,682400.0
2012-12-07 14:30:00,24.55,24.57,24.54,24.55,449600.0,21.0881,21.1053,21.0795,21.0881,449600.0
2012-12-07 15:00:00,24.55,24.63,24.55,24.63,600400.0,21.0881,21.1568,21.0881,21.1568,600400.0
2012-12-07 15:30:00,24.63,24.68,24.61,24.66,984400.0,21.1568,21.1998,21.1396,21.1826,984400.0
2012-12-10 09:30:00,24.67,24.83,24.63,24.7,985200.0,21.1912,21.3286,21.1568,21.2169,985200.0
2012-12-10 10:00:00,24.69,24.73,24.64,24.7,779200.0,21.2084,21.2427,21.1654,21.2169,779200.0
2012-12-10 10:30:00,24.71,24.74,24.67,24.72,418000.0,21.2255,21.2513,21.1912,21.2341,418000.0
2012-12-10 11:00:00,24.72,24.74,24.69,24.72,281600.0,21.2341,21.2513,21.2084,21.2341,281600.0
2012-12-10 11:30:00,24.72,24.73,24.7,24.7,354400.0,21.2341,21.2427,21.2169,21.2169,354400.0
2012-12-10 12:00:00,24.7,24.72,24.7,24.7,226400.0,21.2169,21.2341,21.2169,21.2169,226400.0
2012-12-10 12:30:00,24.7,24.71,24.68,24.7,380800.0,21.2169,21.2255,21.1998,21.2169,380800.0
2012-12-10 13:00:00,24.7,24.7,24.67,24.67,326000.0,21.2169,21.2169,21.1912,21.1912,326000.0
2012-12-10 13:30:00,24.67,24.67,24.65,24.66,430800.0,21.1912,21.1912,21.174,21.1826,430800.0
2012-12-10 14:00:00,24.66,24.66,24.58,24.58,338800.0,21.1826,21.1826,21.1139,21.1139,338800.0
2012-12-10 14:30:00,24.58,24.58,24.52,24.55,288400.0,21.1139,21.1139,21.0623,21.0881,288400.0
2012-12-10 15:00:00,24.54,24.56,24.5,24.53,478400.0,21.0795,21.0967,21.0451,21.0709,478400.0
2012-12-10 15:30:00,24.53,24.58,24.5,24.52,1248400.0,21.0709,21.1139,21.0451,21.0623,1248400.0
2012-12-11 09:30:00,24.5,24.68,24.46,24.67,777200.0,21.0451,21.1998,21.0108,21.1912,777200.0
2012-12-11 10:00:00,24.65,24.66,24.56,24.63,485600.0,21.174,21.1826,21.0967,21.1568,485600.0
2012-12-11 10:30:00,24.63,24.7,24.61,24.7,552800.0,21.1568,21.2169,21.1396,21.2169,552800.0
2012-12-11 11:00:00,24.7,24.86,24.69,24.82,714800.0,21.2169,21.3544,21.2084,21.32,714800.0
2012-12-11 11:30:00,24.82,24.84,24.79,24.82,352400.0,21.32,21.3372,21.2943,21.32,352400.0
2012-12-11 12:00:00,24.82,24.84,24.78,24.81,366400.0,21.32,21.3372,21.2857,21.3114,366400.0
2012-12-11 12:30:00,24.8,24.83,24.8,24.82,333600.0,21.3028,21.3286,21.3028,21.32,333600.0
2012-12-11 13:00:00,24.82,24.87,24.82,24.87,437200.0,21.32,21.363,21.32,21.363,437200.0
2012-12-11 13:30:00,24.86,24.88,24.85,24.85,340400.0,21.3544,21.3716,21.3458,21.3458,340400.0
2012-12-11 14:00:00,24.85,24.88,24.84,24.86,438400.0,21.3458,21.3716,21.3372,21.3544,438400.0
2012-12-11 14:30:00,24.87,24.88,24.85,24.88,659200.0,21.363,21.3716,21.3458,21.3716,659200.0
2012-12-11 15:00:00,24.87,24.87,24.78,24.84,974400.0,21.363,21.363,21.2857,21.3372,974400.0
2012-12-11 15:30:00,24.84,24.86,24.79,24.85,1484800.0,21.3372,21.3544,21.2943,21.3458,1484800.0
2012-12-12 09:30:00,24.85,25.0,24.7,24.7,916000.0,21.3458,21.4746,21.2169,21.2169,916000.0
2012-12-12 10:00:00,24.7,24.82,24.65,24.82,830800.0,21.2169,21.32,21.174,21.32,830800.0
2012-12-12 10:30:00,24.82,24.82,24.69,24.72,1185200.0,21.32,21.32,21.2084,21.2341,1185200.0
2012-12-12 11:00:00,24.72,24.8,24.7,24.78,486000.0,21.2341,21.3028,21.2169,21.2857,486000.0
2012-12-12 11:30:00,24.79,24.87,24.78,24.84,694400.0,21.2943,21.363,21.2857,21.3372,694400.0
2012-12-12 12:00:00,24.84,24.89,24.84,24.85,414400.0,21.3372,21.3802,21.3372,21.3458,414400.0
2012-12-12 12:30:00,24.85,24.96,24.82,24.93,561200.0,21.3458,21.4403,21.32,21.4145,561200.0
2012-12-12 13:00:00,24.93,24.97,24.9,24.93,553200.0,21.4145,21.4489,21.3887,21.4145,553200.0
2012-12-12 13:30:00,24.93,25.0,24.93,24.95,428800.0,21.4145,21.4746,21.4145,21.4317,428800.0
2012-12-12 14:00:00,24.96,24.96,24.87,24.89,373600.0,21.4403,21.4403,21.363,21.3802,373600.0
2012-12-12 14:30:00,24.89,24.93,24.84,24.88,421600.0,21.3802,21.4145,21.3372,21.3716,421600.0
2012-12-12 15:00:00,24.88,24.89,24.82,24.85,496800.0,21.3716,21.3802,21.32,21.3458,496800.0
2012-12-12 15:30:00,24.85,24.85,24.74,24.78,1938800.0,21.3458,21.3458,21.2513,21.2857,1938800.0
2012-12-13 09:30:00,24.77,24.89,24.73,24.81,656800.0,21.2771,21.3802,21.2427,21.3114,656800.0
2012-12-13 10:00:00,24.81,24.82,24.73,24.75,525200.0,21.3114,21.32,21.2427,21.2599,525200.0
2012-12-13 10:30:00,24.76,24.76,24.67,24.67,350000.0,21.2685,21.2685,21.1912,21.1912,350000.0
2012-12-13 11:00:00,24.68,24.68,24.52,24.57,695600.0,21.1998,21.1998,21.0623,21.1053,695600.0
2012-12-13 11:30:00,24.57,24.61,24.5,24.53,321600.0,21.1053,21.1396,21.0451,21.0709,321600.0
2012-12-13 12:00:00,24.54,24.54,24.45,24.45,499200.0,21.0795,21.0795,21.0022,21.0022,499200.0
2012-12-13 12:30:00,24.45,24.48,24.42,24.43,305600.0,21.0022,21.028,20.9764,20.985,305600.0
2012-12-13 13:00:00,24.43,24.48,24.42,24.44,364800.0,20.985,21.028,20.9764,20.9936,364800.0
2012-12-13 13:30:00,24.45,24.45,24.29,24.35,616400.0,21.0022,21.0022,20.8648,20.9163,616400.0
2012-12-13 14:00:00,24.35,24.36,24.26,24.29,426000.0,20.9163,20.9249,20.839,20.8648,426000.0
2012-12-13 14:30:00,24.29,24.36,24.28,24.33,408400.0,20.8648,20.9249,20.8562,20.8991,408400.0
2012-12-13 15:00:00,24.33,24.34,24.26,24.28,394400.0,20.8991,20.9077,20.839,20.8562,394400.0
2012-12-13 15:30:00,24.28,24.39,24.28,24.34,1312800.0,20.8562,20.9507,20.8562,20.9077,1312800.0
2012-12-14 09:30:00,24.28,24.42,24.23,24.31,1088800.0,20.8562,20.9764,20.8132,20.8819,1088800.0
2012-12-14 10:00:00,24.3,24.34,24.22,24.32,988800.0,20.8734,20.9077,20.8046,20.8905,988800.0
2012-12-14 10:30:00,24.32,24.47,24.31,24.42,780800.0,20.8905,21.0194,20.8819,20.9764,780800.0
2012-12-14 11:00:00,24.42,24.42,24.32,24.33,314400.0,20.9764,20.9764,20.8905,20.8991,314400.0
2012-12-14 11:30:00,24.33,24.37,24.31,24.32,674800.0,20.8991,20.9335,20.8819,20.8905,674800.0
2012-12-14 12:00:00,24.32,24.39,24.3,24.38,476000.0,20.8905,20.9507,20.8734,20.9421,476000.0
2012-12-14 12:30:00,24.38,24.45,24.38,24.39,385600.0,20.9421,21.0022,20.9421,20.9507,385600.0
2012-12-14 13:00:00,24.4,24.4,24.38,24.4,192800.0,20.9592,20.9592,20.9421,20.9592,192800.0
2012-12-14 13:30:00,24.39,24.4,24.38,24.39,167600.0,20.9507,20.9592,20.9421,20.9507,167600.0
2012-12-14 14:00:00,24.39,24.39,24.35,24.36,283600.0,20.9507,20.9507,20.9163,20.9249,283600.0
2012-12-14 14:30:00,24.36,24.36,24.28,24.28,687200.0,20.9249,20.9249,20.8562,20.8562,687200.0
2012-12-14 15:00:00,24.28,24.29,24.21,24.22,411600.0,20.8562,20.8648,20.796,20.8046,411600.0
2012-12-14 15:30:00,24.22,24.3,24.22,24.23,1285600.0,20.8046,20.8734,20.8046,20.8132,1285600.0
2012-12-17 09:30:00,24.3,24.49,24.2,24.39,944800.0,20.8734,21.0366,20.7875,20.9507,944800.0
2012-12-17 10:00:00,24.39,24.41,24.24,24.26,586000.0,20.9507,20.9678,20.8218,20.839,586000.0
2012-12-17 10:30:00,24.25,24.29,24.22,24.26,838400.0,20.8304,20.8648,20.8046,20.839,838400.0
2012-12-17 11:00:00,24.25,24.36,24.25,24.32,279200.0,20.8304,20.9249,20.8304,20.8905,279200.0
2012-12-17 11:30:00,24.31,24.43,24.31,24.42,572000.0,20.8819,20.985,20.8819,20.9764,572000.0
2012-12-17 12:00:00,24.41,24.44,24.36,24.43,746000.0,20.9678,20.9936,20.9249,20.985,746000.0
2012-12-17 12:30:00,24.43,24.46,24.42,24.45,312400.0,20.985,21.0108,20.9764,21.0022,312400.0
2012-12-17 13:00:00,24.45,24.47,24.44,24.46,316400.0,21.0022,21.0194,20.9936,21.0108,316400.0
2012-12-17 13:30:00,24.46,24.47,24.38,24.41,404400.0,21.0108,21.0194,20.9421,20.9678,404400.0
2012-12-17 14:00:00,24.41,24.45,24.36,24.38,384400.0,20.9678,21.0022,20.9249,20.9421,384400.0
2012-12-17 14:30:00,24.38,24.45,24.37,24.43,348000.0,20.9421,21.0022,20.9335,20.985,348000.0
2012-12-17 15:00:00,24.43,24.48,24.42,24.46,436000.0,20.985,21.028,20.9764,21.0108,436000.0
2012-12-17 15:30:00,24.45,24.52,24.45,24.5,1616000.0,21.0022,21.0623,21.0022,21.0451,1616000.0
2012-12-18 09:30:00,24.52,24.56,24.43,24.45,909600.0,21.0623,21.0967,20.985,21.0022,909600.0
2012-12-18 10:00:00,24.46,24.57,24.43,24.55,673600.0,21.0108,21.1053,20.985,21.0881,673600.0
2012-12-18 10:30:00,24.55,24.63,24.54,24.57,685600.0,21.0881,21.1568,21.0795,21.1053,685600.0
2012-12-18 11:00:00,24.57,24.61,24.56,24.61,438000.0,21.1053,21.1396,21.0967,21.1396,438000.0
2012-12-18 11:30:00,24.61,24.66,24.57,24.64,450400.0,21.1396,21.1826,21.1053,21.1654,450400.0
2012-12-18 12:00:00,24.64,24.68,24.63,24.67,360400.0,21.1654,21.1998,21.1568,21.1912,360400.0
2012-12-18 12:30:00,24.67,24.75,24.66,24.72,396400.0,21.1912,21.2599,21.1826,21.2341,396400.0
2012-12-18 13:00:00,24.73,24.73,24.68,24.69,339200.0,21.2427,21.2427,21.1998,21.2084,339200.0
2012-12-18 13:30:00,24.69,24.69,24.65,24.66,412400.0,21.2084,21.2084,21.174,21.1826,412400.0
2012-12-18 14:00:00,24.66,24.69,24.66,24.66,457600.0,21.1826,21.2084,21.1826,21.1826,457600.0
2012-12-18 14:30:00,24.66,24.7,24.65,24.69,438800.0,21.1826,21.2169,21.174,21.2084,438800.0
2012-12-18 15:00:00,24.69,24.71,24.66,24.66,547600.0,21.2084,21.2255,21.1826,21.1826,547600.0
2012-12-18 15:30:00,24.66,24.74,24.66,24.73,963600.0,21.1826,21.2513,21.1826,21.2427,963600.0
2012-12-19 09:30:00,24.73,24.75,24.57,24.58,640400.0,21.2427,21.2599,21.1053,21.1139,640400.0
2012-12-19 10:00:00,24.59,24.7,24.57,24.7,423600.0,21.1225,21.2169,21.1053,21.2169,423600.0
2012-12-19 10:30:00,24.7,24.8,24.69,24.76,572800.0,21.2169,21.3028,21.2084,21.2685,572800.0
2012-12-19 11:00:00,24.76,24.77,24.64,24.65,335200.0,21.2685,21.2771,21.1654,21.174,335200.0
2012-12-19 11:30:00,24.66,24.7,24.65,24.7,382400.0,21.1826,21.2169,21.174,21.2169,382400.0
2012-12-19 12:00:00,24.7,24.73,24.65,24.67,236800.0,21.2169,21.2427,21.174,21.1912,236800.0
2012-12-19 12:30:00,24.67,24.7,24.64,24.68,228000.0,21.1912,21.2169,21.1654,21.1998,228000.0
2012-12-19 13:00:00,24.68,24.7,24.66,24.68,142800.0,21.1998,21.2169,21.1826,21.1998,142800.0
2012-12-19 13:30:00,24.67,24.67,24.6,24.62,194800.0,21.1912,21.1912,21.131,21.1482,194800.0
2012-12-19 14:00:00,24.62,24.62,24.54,24.58,338400.0,21.1482,21.1482,21.0795,21.1139,338400.0
2012-12-19 14:30:00,24.58,24.59,24.52,24.53,434400.0,21.1139,21.1225,21.0623,21.0709,434400.0
2012-12-19 15:00:00,24.54,24.54,24.48,24.49,619200.0,21.0795,21.0795,21.028,21.0366,619200.0
2012-12-19 15:30:00,24.49,24.56,24.44,24.45,1604800.0,21.0366,21.0967,20.9936,21.0022,1604800.0
2012-12-20 09:30:00,24.53,24.66,24.38,24.44,909600.0,21.0709,21.1826,20.9421,20.9936,909600.0
2012-12-20 10:00:00,24.45,24.5,24.32,24.35,654800.0,21.0022,21.0451,20.8905,20.9163,654800.0
2012-12-20 10:30:00,24.34,24.43,24.3,24.36,690000.0,20.9077,20.985,20.8734,20.9249,690000.0
2012-12-20 11:00:00,24.36,24.45,24.35,24.41,477600.0,20.9249,21.0022,20.9163,20.9678,477600.0
2012-12-20 11:30:00,24.4,24.47,24.4,24.45,560800.0,20.9592,21.0194,20.9592,21.0022,560800.0
2012-12-20 12:00:00,24.46,24.49,24.45,24.46,254800.0,21.0108,21.0366,21.0022,21.0108,254800.0
2012-12-20 12:30:00,24.46,24.5,24.42,24.44,297200.0,21.0108,21.0451,20.9764,20.9936,297200.0
2012-12-20 13:00:00,24.44,24.49,24.4,24.46,396400.0,20.9936,21.0366,20.9592,21.0108,396400.0
2012-12-20 13:30:00,24.46,24.57,24.45,24.57,406800.0,21.0108,21.1053,21.0022,21.1053,406800.0
2012-12-20 14:00:00,24.57,24.61,24.53,24.6,702400.0,21.1053,21.1396,21.0709,21.131,702400.0
2012-12-20 14:30:00,24.6,24.66,24.59,24.65,661200.0,21.131,21.1826,21.1225,21.174,661200.0
2012-12-20 15:00:00,24.66,24.68,24.6,24.67,826000.0,21.1826,21.1998,21.131,21.1912,826000.0
2012-12-20 15:30:00,24.67,24.76,24.61,24.76,2373600.0,21.1912,21.2685,21.1396,21.2685,2373600.0
2012-12-21 09:30:00,25.63,26.04,25.29,25.9,7976400.0,22.0158,22.368,21.7237,22.2477,7976400.0
2012-12-21 10:00:00,25.89,26.12,25.82,25.97,2434400.0,22.2391,22.4367,22.179,22.3079,2434400.0
2012-12-21 10:30:00,25.98,26.09,25.97,26.0,1059600.0,22.3164,22.4109,22.3079,22.3336,1059600.0
2012-12-21 11:00:00,26.01,26.05,25.88,26.0,1416000.0,22.3422,22.3766,22.2305,22.3336,1416000.0
2012-12-21 11:30:00,26.01,26.01,25.83,25.97,1048000.0,22.3422,22.3422,22.1876,22.3079,1048000.0
2012-12-21 12:00:00,25.98,26.0,25.91,25.98,686800.0,22.3164,22.3336,22.2563,22.3164,686800.0
2012-12-21 12:30:00,25.98,26.02,25.92,25.96,810400.0,22.3164,22.3508,22.2649,22.2993,810400.0
2012-12-21 13:00:00,25.95,26.2,25.95,26.15,1176800.0,22.2907,22.5054,22.2907,22.4625,1176800.0
2012-12-21 13:30:00,26.15,26.22,26.06,26.15,1177600.0,22.4625,22.5226,22.3852,22.4625,1177600.0
2012-12-21 14:00:00,26.15,26.25,26.14,26.24,866800.0,22.4625,22.5484,22.4539,22.5398,866800.0
2012-12-21 14:30:00,26.24,26.34,26.18,26.27,994800.0,22.5398,22.6257,22.4882,22.5656,994800.0
2012-12-21 15:00:00,26.28,26.37,26.25,26.29,1218000.0,22.5741,22.6515,22.5484,22.5827,1218000.0
2012-12-21 15:30:00,26.29,26.33,26.23,26.28,3226800.0,22.5827,22.6171,22.5312,22.5741,3226800.0
2012-12-24 09:30:00,26.14,26.47,26.09,26.4,1247600.0,22.4539,22.7373,22.4109,22.6772,1247600.0
2012-12-24 10:00:00,26.4,26.47,26.3,26.47,1012000.0,22.6772,22.7373,22.5913,22.7373,1012000.0
2012-12-24 10:30:00,26.47,26.52,26.43,26.5,805600.0,22.7373,22.7803,22.703,22.7631,805600.0
2012-12-24 11:00:00,26.5,26.56,26.39,26.43,738000.0,22.7631,22.8147,22.6686,22.703,738000.0
2012-12-24 11:30:00,26.43,26.46,26.35,26.35,337600.0,22.703,22.7288,22.6343,22.6343,337600.0
2012-12-24 12:00:00,26.35,26.47,26.33,26.43,496000.0,22.6343,22.7373,22.6171,22.703,496000.0
2012-12-24 12:30:00,26.43,26.45,26.34,26.39,957600.0,22.703,22.7202,22.6257,22.6686,957600.0
2012-12-26 09:30:00,26.33,26.33,26.01,26.03,1356800.0,22.6171,22.6171,22.3422,22.3594,1356800.0
2012-12-26 10:00:00,26.03,26.09,25.93,26.09,639800.0,22.3594,22.4109,22.2735,22.4109,639800.0
2012-12-26 10:30:00,26.09,26.15,25.84,25.86,603200.0,22.4109,22.4625,22.1962,22.2134,603200.0
2012-12-26 11:00:00,25.87,25.9,25.67,25.68,665000.0,22.222,22.2477,22.0502,22.0588,665000.0
2012-12-26 11:30:00,25.68,25.8,25.66,25.72,562200.0,22.0588,22.1618,22.0416,22.0931,562200.0
2012-12-26 12:00:00,25.72,25.75,25.6,25.66,550400.0,22.0931,22.1189,21.99,22.0416,550400.0
2012-12-26 12:30:00,25.66,25.71,25.63,25.65,299400.0,22.0416,22.0845,22.0158,22.033,299400.0
2012-12-26 13:00:00,25.66,25.71,25.61,25.68,359000.0,22.0416,22.0845,21.9986,22.0588,359000.0
2012-12-26 13:30:00,25.67,25.83,25.65,25.79,412600.0,22.0502,22.1876,22.033,22.1532,412600.0
2012-12-26 14:00:00,25.79,25.81,25.73,25.74,374800.0,22.1532,22.1704,22.1017,22.1103,374800.0
2012-12-26 14:30:00,25.74,25.75,25.67,25.73,326400.0,22.1103,22.1189,22.0502,22.1017,326400.0
2012-12-26 15:00:00,25.73,25.8,25.67,25.67,464000.0,22.1017,22.1618,22.0502,22.0502,464000.0
2012-12-26 15:30:00,25.67,25.69,25.61,25.67,983800.0,22.0502,22.0673,21.9986,22.0502,983800.0
2012-12-27 09:30:00,25.61,25.97,25.6,25.95,940000.0,21.9986,22.3079,21.99,22.2907,940000.0
2012-12-27 10:00:00,25.95,25.95,25.6,25.64,697400.0,22.2907,22.2907,21.99,22.0244,697400.0
2012-12-27 10:30:00,25.64,25.66,25.55,25.66,619000.0,22.0244,22.0416,21.9471,22.0416,619000.0
2012-12-27 11:00:00,25.66,25.69,25.57,25.61,394000.0,22.0416,22.0673,21.9643,21.9986,394000.0
2012-12-27 11:30:00,25.61,25.63,25.57,25.59,421000.0,21.9986,22.0158,21.9643,21.9814,421000.0
2012-12-27 12:00:00,25.58,25.61,25.55,25.58,339200.0,21.9729,21.9986,21.9471,21.9729,339200.0
2012-12-27 12:30:00,25.58,25.62,25.5,25.58,686400.0,21.9729,22.0072,21.9041,21.9729,686400.0
2012-12-27 13:00:00,25.59,25.66,25.55,25.56,280000.0,21.9814,22.0416,21.9471,21.9557,280000.0
2012-12-27 13:30:00,25.56,25.6,25.52,25.52,268600.0,21.9557,21.99,21.9213,21.9213,268600.0
2012-12-27 14:00:00,25.52,25.55,25.5,25.5,368200.0,21.9213,21.9471,21.9041,21.9041,368200.0
2012-12-27 14:30:00,25.5,25.74,25.47,25.74,739200.0,21.9041,22.1103,21.8784,22.1103,739200.0
2012-12-27 15:00:00,25.73,25.86,25.71,25.82,604600.0,22.1017,22.2134,22.0845,22.179,604600.0
2012-12-27 15:30:00,25.82,25.93,25.82,25.88,925400.0,22.179,22.2735,22.179,22.2305,925400.0
2012-12-28 09:30:00,25.73,25.79,25.55,25.58,560200.0,22.1017,22.1532,21.9471,21.9729,560200.0
2012-12-28 10:00:00,25.58,25.72,25.55,25.64,352800.0,21.9729,22.0931,21.9471,22.0244,352800.0
2012-12-28 10:30:00,25.64,25.72,25.57,25.58,449600.0,22.0244,22.0931,21.9643,21.9729,449600.0
2012-12-28 11:00:00,25.58,25.64,25.52,25.55,366000.0,21.9729,22.0244,21.9213,21.9471,366000.0
2012-12-28 11:30:00,25.55,25.66,25.54,25.66,259000.0,21.9471,22.0416,21.9385,22.0416,259000.0
2012-12-28 12:00:00,25.66,25.86,25.66,25.82,496400.0,22.0416,22.2134,22.0416,22.179,496400.0
2012-12-28 12:30:00,25.82,25.83,25.65,25.67,327000.0,22.179,22.1876,22.033,22.0502,327000.0
2012-12-28 13:00:00,25.67,25.75,25.67,25.73,328600.0,22.0502,22.1189,22.0502,22.1017,328600.0
2012-12-28 13:30:00,25.73,25.75,25.63,25.64,252200.0,22.1017,22.1189,22.0158,22.0244,252200.0
2012-12-28 14:00:00,25.64,25.67,25.58,25.61,335400.0,22.0244,22.0502,21.9729,21.9986,335400.0
2012-12-28 14:30:00,25.61,25.68,25.57,25.58,270200.0,21.9986,22.0588,21.9643,21.9729,270200.0
2012-12-28 15:00:00,25.59,25.72,25.55,25.63,619400.0,21.9814,22.0931,21.9471,22.0158,619400.0
2012-12-28 15:30:00,25.63,25.66,25.5,25.5,1226600.0,22.0158,22.0416,21.9041,21.9041,1226600.0
2012-12-31 09:30:00,25.42,25.61,25.3,25.51,711800.0,21.8354,21.9986,21.7323,21.9127,711800.0
2012-12-31 10:00:00,25.5,25.56,25.46,25.49,432800.0,21.9041,21.9557,21.8698,21.8955,432800.0
2012-12-31 10:30:00,25.49,25.55,25.4,25.41,399600.0,21.8955,21.9471,21.8182,21.8268,399600.0
2012-12-31 11:00:00,25.41,25.5,25.4,25.44,353400.0,21.8268,21.9041,21.8182,21.8526,353400.0
2012-12-31 11:30:00,25.44,25.47,25.42,25.43,241600.0,21.8526,21.8784,21.8354,21.844,241600.0
2012-12-31 12:00:00,25.43,25.55,25.43,25.54,230000.0,21.844,21.9471,21.844,21.9385,230000.0
2012-12-31 12:30:00,25.54,25.62,25.44,25.57,459600.0,21.9385,22.0072,21.8526,21.9643,459600.0
2012-12-31 13:00:00,25.58,25.61,25.52,25.59,314600.0,21.9729,21.9986,21.9213,21.9814,314600.0
2012-12-31 13:30:00,25.58,25.67,25.47,25.5,362000.0,21.9729,22.0502,21.8784,21.9041,362000.0
2012-12-31 14:00:00,25.5,25.56,25.48,25.54,310000.0,21.9041,21.9557,21.887,21.9385,310000.0
2012-12-31 14:30:00,25.55,25.78,25.54,25.75,466600.0,21.9471,22.1446,21.9385,22.1189,466600.0
2012-12-31 15:00:00,25.75,25.82,25.64,25.68,532600.0,22.1189,22.179,22.0244,22.0588,532600.0
2012-12-31 15:30:00,25.68,25.81,25.67,25.8,1032600.0,22.0588,22.1704,22.0502,22.1618,1032600.0
2013-01-02 09:30:00,26.2,26.24,25.97,26.04,1087800.0,22.5054,22.5398,22.3079,22.368,1087800.0
2013-01-02 10:00:00,26.04,26.08,25.93,26.0,734000.0,22.368,22.4023,22.2735,22.3336,734000.0
2013-01-02 10:30:00,26.0,26.09,25.92,25.93,413200.0,22.3336,22.4109,22.2649,22.2735,413200.0
2013-01-02 11:00:00,25.93,25.98,25.85,25.96,497400.0,22.2735,22.3164,22.2048,22.2993,497400.0
2013-01-02 11:30:00,25.96,25.96,25.71,25.73,436400.0,22.2993,22.2993,22.0845,22.1017,436400.0
2013-01-02 12:00:00,25.73,25.8,25.7,25.74,367600.0,22.1017,22.1618,22.0759,22.1103,367600.0
2013-01-02 12:30:00,25.74,25.77,25.73,25.76,277600.0,22.1103,22.1361,22.1017,22.1275,277600.0
2013-01-02 13:00:00,25.77,25.8,25.72,25.8,251600.0,22.1361,22.1618,22.0931,22.1618,251600.0
2013-01-02 13:30:00,25.8,25.84,25.76,25.8,392000.0,22.1618,22.1962,22.1275,22.1618,392000.0
2013-01-02 14:00:00,25.8,25.86,25.79,25.84,321400.0,22.1618,22.2134,22.1532,22.1962,321400.0
2013-01-02 14:30:00,25.83,25.84,25.78,25.84,370200.0,22.1876,22.1962,22.1446,22.1962,370200.0
2013-01-02 15:00:00,25.84,25.87,25.83,25.85,402600.0,22.1962,22.222,22.1876,22.2048,402600.0
2013-01-02 15:30:00,25.85,25.93,25.79,25.93,1130000.0,22.2048,22.2735,22.1532,22.2735,1130000.0
2013-01-03 09:30:00,25.98,26.11,25.89,26.08,675400.0,22.3164,22.4281,22.2391,22.4023,675400.0
2013-01-03 10:00:00,26.09,26.14,26.06,26.08,342600.0,22.4109,22.4539,22.3852,22.4023,342600.0
2013-01-03 10:30:00,26.08,26.17,26.06,26.16,460400.0,22.4023,22.4797,22.3852,22.4711,460400.0
2013-01-03 11:00:00,26.15,26.2,26.11,26.13,423200.0,22.4625,22.5054,22.4281,22.4453,423200.0
2013-01-03 11:30:00,26.13,26.22,26.13,26.21,323600.0,22.4453,22.5226,22.4453,22.514,323600.0
2013-01-03 12:00:00,26.21,26.23,26.2,26.21,256400.0,22.514,22.5312,22.5054,22.514,256400.0
2013-01-03 12:30:00,26.21,26.28,26.2,26.25,457000.0,22.514,22.5741,22.5054,22.5484,457000.0
2013-01-03 13:00:00,26.25,26.29,26.23,26.27,272600.0,22.5484,22.5827,22.5312,22.5656,272600.0
2013-01-03 13:30:00,26.27,26.3,26.24,26.25,274800.0,22.5656,22.5913,22.5398,22.5484,274800.0
2013-01-03 14:00:00,26.25,26.25,26.15,26.17,504000.0,22.5484,22.5484,22.4625,22.4797,504000.0
2013-01-03 14:30:00,26.17,26.2,26.11,26.17,392600.0,22.4797,22.5054,22.4281,22.4797,392600.0
2013-01-03 15:00:00,26.17,26.18,26.1,26.13,525400.0,22.4797,22.4882,22.4195,22.4453,525400.0
2013-01-03 15:30:00,26.12,26.18,26.08,26.18,1553200.0,22.4367,22.4882,22.4023,22.4882,1553200.0
2013-01-04 09:30:00,26.25,26.5,26.24,26.5,943800.0,22.5484,22.7631,22.5398,22.7631,943800.0
2013-01-04 10:00:00,26.5,26.52,26.31,26.32,706400.0,22.7631,22.7803,22.5999,22.6085,706400.0
2013-01-04 10:30:00,26.32,26.38,26.31,26.33,472600.0,22.6085,22.66,22.5999,22.6171,472600.0
2013-01-04 11:00:00,26.32,26.43,26.3,26.36,429400.0,22.6085,22.703,22.5913,22.6429,429400.0
2013-01-04 11:30:00,26.36,26.45,26.35,26.42,316000.0,22.6429,22.7202,22.6343,22.6944,316000.0
2013-01-04 12:00:00,26.42,26.42,26.32,26.35,204800.0,22.6944,22.6944,22.6085,22.6343,204800.0
2013-01-04 12:30:00,26.34,26.35,26.29,26.3,209200.0,22.6257,22.6343,22.5827,22.5913,209200.0
2013-01-04 13:00:00,26.3,26.35,26.29,26.35,246400.0,22.5913,22.6343,22.5827,22.6343,246400.0
2013-01-04 13:30:00,26.34,26.36,26.3,26.33,233600.0,22.6257,22.6429,22.5913,22.6171,233600.0
2013-01-04 14:00:00,26.33,26.36,26.32,26.36,316600.0,22.6171,22.6429,22.6085,22.6429,316600.0
2013-01-04 14:30:00,26.36,26.41,26.35,26.41,526800.0,22.6429,22.6858,22.6343,22.6858,526800.0
2013-01-04 15:00:00,26.41,26.43,26.36,26.43,392000.0,22.6858,22.703,22.6429,22.703,392000.0
2013-01-04 15:30:00,26.43,26.46,26.39,26.43,1147000.0,22.703,22.7288,22.6686,22.703,1147000.0
2013-01-07 09:30:00,26.4,26.54,26.27,26.43,1106200.0,22.6772,22.7975,22.5656,22.703,1106200.0
2013-01-07 10:00:00,26.42,26.53,26.41,26.45,516800.0,22.6944,22.7889,22.6858,22.7202,516800.0
2013-01-07 10:30:00,26.45,26.45,26.37,26.4,496600.0,22.7202,22.7202,22.6515,22.6772,496600.0
2013-01-07 11:00:00,26.41,26.43,26.37,26.38,405000.0,22.6858,22.703,22.6515,22.66,405000.0
2013-01-07 11:30:00,26.38,26.43,26.37,26.38,282000.0,22.66,22.703,22.6515,22.66,282000.0
2013-01-07 12:00:00,26.38,26.38,26.31,26.33,295200.0,22.66,22.66,22.5999,22.6171,295200.0
2013-01-07 12:30:00,26.33,26.35,26.3,26.33,274600.0,22.6171,22.6343,22.5913,22.6171,274600.0
2013-01-07 13:00:00,26.33,26.4,26.32,26.39,248400.0,22.6171,22.6772,22.6085,22.6686,248400.0
2013-01-07 13:30:00,26.39,26.39,26.33,26.34,190600.0,22.6686,22.6686,22.6171,22.6257,190600.0
2013-01-07 14:00:00,26.33,26.45,26.33,26.43,352400.0,22.6171,22.7202,22.6171,22.703,352400.0
2013-01-07 14:30:00,26.43,26.45,26.41,26.43,294600.0,22.703,22.7202,22.6858,22.703,294600.0
2013-01-07 15:00:00,26.43,26.46,26.42,26.46,394000.0,22.703,22.7288,22.6944,22.7288,394000.0
2013-01-07 15:30:00,26.46,26.49,26.43,26.48,876800.0,22.7288,22.7545,22.703,22.7459,876800.0
2013-01-08 09:30:00,26.36,26.47,26.28,26.31,431200.0,22.6429,22.7373,22.5741,22.5999,431200.0
2013-01-08 10:00:00,26.3,26.33,26.25,26.27,474200.0,22.5913,22.6171,22.5484,22.5656,474200.0
2013-01-08 10:30:00,26.27,26.28,26.15,26.18,399000.0,22.5656,22.5741,22.4625,22.4882,399000.0
2013-01-08 11:00:00,26.18,26.2,26.1,26.1,404800.0,22.4882,22.5054,22.4195,22.4195,404800.0
2013-01-08 11:30:00,26.11,26.16,26.11,26.14,211000.0,22.4281,22.4711,22.4281,22.4539,211000.0
2013-01-08 12:00:00,26.15,26.25,26.15,26.22,346600.0,22.4625,22.5484,22.4625,22.5226,346600.0
2013-01-08 12:30:00,26.23,26.24,26.1,26.1,260800.0,22.5312,22.5398,22.4195,22.4195,260800.0
2013-01-08 13:00:00,26.1,26.2,26.1,26.18,381800.0,22.4195,22.5054,22.4195,22.4882,381800.0
2013-01-08 13:30:00,26.18,26.2,26.18,26.2,327600.0,22.4882,22.5054,22.4882,22.5054,327600.0
2013-01-08 14:00:00,26.2,26.22,26.19,26.21,341600.0,22.5054,22.5226,22.4968,22.514,341600.0
2013-01-08 14:30:00,26.21,26.21,26.16,26.16,387400.0,22.514,22.514,22.4711,22.4711,387400.0
2013-01-08 15:00:00,26.16,26.23,26.15,26.22,481600.0,22.4711,22.5312,22.4625,22.5226,481600.0
2013-01-08 15:30:00,26.22,26.22,26.14,26.2,1224600.0,22.5226,22.5226,22.4539,22.5054,1224600.0
2013-01-09 09:30:00,26.3,26.37,26.2,26.27,564800.0,22.5913,22.6515,22.5054,22.5656,564800.0
2013-01-09 10:00:00,26.27,26.27,26.23,26.25,439800.0,22.5656,22.5656,22.5312,22.5484,439800.0
2013-01-09 10:30:00,26.25,26.26,26.16,26.2,630600.0,22.5484,22.557,22.4711,22.5054,630600.0
2013-01-09 11:00:00,26.2,26.3,26.2,26.23,265000.0,22.5054,22.5913,22.5054,22.5312,265000.0
2013-01-09 11:30:00,26.23,26.27,26.22,26.27,246200.0,22.5312,22.5656,22.5226,22.5656,246200.0
2013-01-09 12:00:00,26.27,26.29,26.24,26.25,219600.0,22.5656,22.5827,22.5398,22.5484,219600.0
2013-01-09 12:30:00,26.25,26.28,26.18,26.25,231200.0,22.5484,22.5741,22.4882,22.5484,231200.0
2013-01-09 13:00:00,26.24,26.29,26.24,26.29,299400.0,22.5398,22.5827,22.5398,22.5827,299400.0
2013-01-09 13:30:00,26.28,26.28,26.23,26.27,348200.0,22.5741,22.5741,22.5312,22.5656,348200.0
2013-01-09 14:00:00,26.27,26.29,26.26,26.28,232600.0,22.5656,22.5827,22.557,22.5741,232600.0
2013-01-09 14:30:00,26.28,26.31,26.27,26.29,271600.0,22.5741,22.5999,22.5656,22.5827,271600.0
2013-01-09 15:00:00,26.29,26.29,26.23,26.24,402400.0,22.5827,22.5827,22.5312,22.5398,402400.0
2013-01-09 15:30:00,26.24,26.25,26.21,26.23,705600.0,22.5398,22.5484,22.514,22.5312,705600.0
2013-01-10 09:30:00,26.32,26.44,26.2,26.39,1016800.0,22.6085,22.7116,22.5054,22.6686,1016800.0
2013-01-10 10:00:00,26.39,26.42,26.31,26.31,427600.0,22.6686,22.6944,22.5999,22.5999,427600.0
2013-01-10 10:30:00,26.31,26.31,26.13,26.18,654600.0,22.5999,22.5999,22.4453,22.4882,654600.0
2013-01-10 11:00:00,26.17,26.17,26.09,26.14,517400.0,22.4797,22.4797,22.4109,22.4539,517400.0
2013-01-10 11:30:00,26.15,26.17,26.11,26.17,316600.0,22.4625,22.4797,22.4281,22.4797,316600.0
2013-01-10 12:00:00,26.17,26.22,26.15,26.21,285800.0,22.4797,22.5226,22.4625,22.514,285800.0
2013-01-10 12:30:00,26.21,26.25,26.2,26.24,324800.0,22.514,22.5484,22.5054,22.5398,324800.0
2013-01-10 13:00:00,26.24,26.25,26.21,26.22,376000.0,22.5398,22.5484,22.514,22.5226,376000.0
2013-01-10 13:30:00,26.23,26.27,26.22,26.25,238000.0,22.5312,22.5656,22.5226,22.5484,238000.0
2013-01-10 14:00:00,26.25,26.28,26.24,26.25,309600.0,22.5484,22.5741,22.5398,22.5484,309600.0
2013-01-10 14:30:00,26.25,26.36,26.25,26.35,319800.0,22.5484,22.6429,22.5484,22.6343,319800.0
2013-01-10 15:00:00,26.35,26.36,26.31,26.35,567400.0,22.6343,22.6429,22.5999,22.6343,567400.0
2013-01-10 15:30:00,26.35,26.36,26.24,26.29,1135400.0,22.6343,22.6429,22.5398,22.5827,1135400.0
2013-01-11 09:30:00,26.38,26.38,26.16,26.2,697400.0,22.66,22.66,22.4711,22.5054,697400.0
2013-01-11 10:00:00,26.2,26.29,26.2,26.28,579800.0,22.5054,22.5827,22.5054,22.5741,579800.0
2013-01-11 10:30:00,26.28,26.33,26.28,26.31,317000.0,22.5741,22.6171,22.5741,22.5999,317000.0
2013-01-11 11:00:00,26.3,26.34,26.28,26.28,612800.0,22.5913,22.6257,22.5741,22.5741,612800.0
2013-01-11 11:30:00,26.28,26.36,26.26,26.34,414600.0,22.5741,22.6429,22.557,22.6257,414600.0
2013-01-11 12:00:00,26.34,26.45,26.33,26.43,726000.0,22.6257,22.7202,22.6171,22.703,726000.0
2013-01-11 12:30:00,26.43,26.52,26.41,26.5,639800.0,22.703,22.7803,22.6858,22.7631,639800.0
2013-01-11 13:00:00,26.5,26.52,26.47,26.52,423000.0,22.7631,22.7803,22.7373,22.7803,423000.0
2013-01-11 13:30:00,26.52,26.54,26.5,26.53,343800.0,22.7803,22.7975,22.7631,22.7889,343800.0
2013-01-11 14:00:00,26.53,26.64,26.52,26.63,665200.0,22.7889,22.8834,22.7803,22.8748,665200.0
2013-01-11 14:30:00,26.64,26.71,26.62,26.64,583400.0,22.8834,22.9435,22.8662,22.8834,583400.0
2013-01-11 15:00:00,26.64,26.66,26.55,26.57,763400.0,22.8834,22.9006,22.8061,22.8232,763400.0
2013-01-11 15:30:00,26.57,26.63,26.55,26.56,1492800.0,22.8232,22.8748,22.8061,22.8147,1492800.0
2013-01-14 09:30:00,26.6,26.74,26.56,26.73,546200.0,22.849,22.9693,22.8147,22.9607,546200.0
2013-01-14 10:00:00,26.72,26.72,26.5,26.53,364800.0,22.9521,22.9521,22.7631,22.7889,364800.0
2013-01-14 10:30:00,26.54,26.67,26.53,26.62,279000.0,22.7975,22.9091,22.7889,22.8662,279000.0
2013-01-14 11:00:00,26.62,26.63,26.57,26.61,224800.0,22.8662,22.8748,22.8232,22.8576,224800.0
2013-01-14 11:30:00,26.61,26.65,26.59,26.63,264800.0,22.8576,22.892,22.8404,22.8748,264800.0
2013-01-14 12:00:00,26.63,26.64,26.59,26.6,224600.0,22.8748,22.8834,22.8404,22.849,224600.0
2013-01-14 12:30:00,26.61,26.62,26.6,26.61,132400.0,22.8576,22.8662,22.849,22.8576,132400.0
2013-01-14 13:00:00,26.61,26.62,26.57,26.58,181200.0,22.8576,22.8662,22.8232,22.8318,181200.0
2013-01-14 13:30:00,26.58,26.59,26.53,26.54,239600.0,22.8318,22.8404,22.7889,22.7975,239600.0
2013-01-14 14:00:00,26.54,26.57,26.53,26.55,245000.0,22.7975,22.8232,22.7889,22.8061,245000.0
2013-01-14 14:30:00,26.56,26.59,26.54,26.56,177800.0,22.8147,22.8404,22.7975,22.8147,177800.0
2013-01-14 15:00:00,26.57,26.6,26.56,26.57,598200.0,22.8232,22.849,22.8147,22.8232,598200.0
2013-01-14 15:30:00,26.57,26.6,26.53,26.59,982800.0,22.8232,22.849,22.7889,22.8404,982800.0
2013-01-15 09:30:00,26.52,26.75,26.45,26.73,708200.0,22.7803,22.9779,22.7202,22.9607,708200.0
2013-01-15 10:00:00,26.72,26.75,26.64,26.74,788800.0,22.9521,22.9779,22.8834,22.9693,788800.0
2013-01-15 10:30:00,26.74,26.83,26.74,26.76,493000.0,22.9693,23.0466,22.9693,22.9865,493000.0
2013-01-15 11:00:00,26.76,26.77,26.71,26.77,448200.0,22.9865,22.995,22.9435,22.995,448200.0
2013-01-15 11:30:00,26.77,26.86,26.76,26.86,338200.0,22.995,23.0724,22.9865,23.0724,338200.0
2013-01-15 12:00:00,26.86,26.88,26.83,26.83,300200.0,23.0724,23.0895,23.0466,23.0466,300200.0
2013-01-15 12:30:00,26.83,26.85,26.81,26.84,288000.0,23.0466,23.0638,23.0294,23.0552,288000.0
2013-01-15 13:00:00,26.84,26.84,26.81,26.82,239600.0,23.0552,23.0552,23.0294,23.038,239600.0
2013-01-15 13:30:00,26.82,26.88,26.82,26.83,442800.0,23.038,23.0895,23.038,23.0466,442800.0
2013-01-15 14:00:00,26.83,26.84,26.81,26.81,338600.0,23.0466,23.0552,23.0294,23.0294,338600.0
2013-01-15 14:30:00,26.81,26.85,26.81,26.81,363000.0,23.0294,23.0638,23.0294,23.0294,363000.0
2013-01-15 15:00:00,26.81,26.81,26.77,26.79,382400.0,23.0294,23.0294,22.995,23.0122,382400.0
2013-01-15 15:30:00,26.79,26.86,26.79,26.82,894800.0,23.0122,23.0724,23.0122,23.038,894800.0
2013-01-16 09:30:00,26.76,26.88,26.62,26.76,714800.0,22.9865,23.0895,22.8662,22.9865,714800.0
2013-01-16 10:00:00,26.76,26.81,26.68,26.79,293000.0,22.9865,23.0294,22.9177,23.0122,293000.0
2013-01-16 10:30:00,26.79,26.81,26.7,26.71,204200.0,23.0122,23.0294,22.9349,22.9435,204200.0
2013-01-16 11:00:00,26.71,26.84,26.7,26.82,304800.0,22.9435,23.0552,22.9349,23.038,304800.0
2013-01-16 11:30:00,26.82,26.86,26.82,26.85,334400.0,23.038,23.0724,23.038,23.0638,334400.0
2013-01-16 12:00:00,26.85,26.9,26.82,26.89,270800.0,23.0638,23.1067,23.038,23.0981,270800.0
2013-01-16 12:30:00,26.89,26.94,26.88,26.93,300600.0,23.0981,23.1411,23.0895,23.1325,300600.0
2013-01-16 13:00:00,26.93,27.0,26.93,26.97,347200.0,23.1325,23.1926,23.1325,23.1668,347200.0
2013-01-16 13:30:00,26.96,26.99,26.94,26.96,201600.0,23.1583,23.184,23.1411,23.1583,201600.0
2013-01-16 14:00:00,26.96,26.98,26.89,26.92,237000.0,23.1583,23.1754,23.0981,23.1239,237000.0
2013-01-16 14:30:00,26.92,26.95,26.88,26.91,299600.0,23.1239,23.1497,23.0895,23.1153,299600.0
2013-01-16 15:00:00,26.91,26.95,26.84,26.84,382800.0,23.1153,23.1497,23.0552,23.0552,382800.0
2013-01-16 15:30:00,26.84,26.89,26.84,26.86,785000.0,23.0552,23.0981,23.0552,23.0724,785000.0
2013-01-17 09:30:00,26.9,26.9,26.66,26.71,546400.0,23.1067,23.1067,22.9006,22.9435,546400.0
2013-01-17 10:00:00,26.7,26.8,26.67,26.79,171200.0,22.9349,23.0208,22.9091,23.0122,171200.0
2013-01-17 10:30:00,26.79,26.81,26.7,26.71,310200.0,23.0122,23.0294,22.9349,22.9435,310200.0
2013-01-17 11:00:00,26.71,26.8,26.7,26.8,150400.0,22.9435,23.0208,22.9349,23.0208,150400.0
2013-01-17 11:30:00,26.79,26.86,26.79,26.84,159200.0,23.0122,23.0724,23.0122,23.0552,159200.0
2013-01-17 12:00:00,26.84,26.85,26.79,26.85,172200.0,23.0552,23.0638,23.0122,23.0638,172200.0
2013-01-17 12:30:00,26.85,26.92,26.83,26.92,309400.0,23.0638,23.1239,23.0466,23.1239,309400.0
2013-01-17 13:00:00,26.92,26.92,26.85,26.86,177000.0,23.1239,23.1239,23.0638,23.0724,177000.0
2013-01-17 13:30:00,26.86,26.91,26.85,26.9,142800.0,23.0724,23.1153,23.0638,23.1067,142800.0
2013-01-17 14:00:00,26.9,26.98,26.9,26.98,197600.0,23.1067,23.1754,23.1067,23.1754,197600.0
2013-01-17 14:30:00,26.98,26.99,26.92,26.93,169200.0,23.1754,23.184,23.1239,23.1325,169200.0
2013-01-17 15:00:00,26.92,26.93,26.79,26.82,258200.0,23.1239,23.1325,23.0122,23.038,258200.0
2013-01-17 15:30:00,26.82,26.86,26.74,26.75,1327000.0,23.038,23.0724,22.9693,22.9779,1327000.0
2013-01-18 09:30:00,26.74,26.79,26.55,26.57,1551400.0,22.9693,23.0122,22.8061,22.8232,1551400.0
2013-01-18 10:00:00,26.57,26.6,26.52,26.57,351400.0,22.8232,22.849,22.7803,22.8232,351400.0
2013-01-18 10:30:00,26.57,26.6,26.53,26.54,273400.0,22.8232,22.849,22.7889,22.7975,273400.0
2013-01-18 11:00:00,26.54,26.56,26.5,26.55,469200.0,22.7975,22.8147,22.7631,22.8061,469200.0
2013-01-18 11:30:00,26.55,26.57,26.5,26.5,222200.0,22.8061,22.8232,22.7631,22.7631,222200.0
2013-01-18 12:00:00,26.49,26.53,26.49,26.5,179000.0,22.7545,22.7889,22.7545,22.7631,179000.0
2013-01-18 12:30:00,26.5,26.57,26.5,26.57,190400.0,22.7631,22.8232,22.7631,22.8232,190400.0
2013-01-18 13:00:00,26.57,26.6,26.56,26.58,258000.0,22.8232,22.849,22.8147,22.8318,258000.0
2013-01-18 13:30:00,26.59,26.59,26.54,26.55,180800.0,22.8404,22.8404,22.7975,22.8061,180800.0
2013-01-18 14:00:00,26.55,26.56,26.53,26.53,147000.0,22.8061,22.8147,22.7889,22.7889,147000.0
2013-01-18 14:30:00,26.54,26.61,26.53,26.56,290800.0,22.7975,22.8576,22.7889,22.8147,290800.0
2013-01-18 15:00:00,26.56,26.56,26.53,26.54,390800.0,22.8147,22.8147,22.7889,22.7975,390800.0
2013-01-18 15:30:00,26.54,26.65,26.54,26.64,940800.0,22.7975,22.892,22.7975,22.8834,940800.0
2013-01-22 09:30:00,26.71,26.75,26.53,26.6,631600.0,22.9435,22.9779,22.7889,22.849,631600.0
2013-01-22 10:00:00,26.6,26.65,26.58,26.6,242400.0,22.849,22.892,22.8318,22.849,242400.0
2013-01-22 10:30:00,26.6,26.69,26.6,26.68,289600.0,22.849,22.9263,22.849,22.9177,289600.0
2013-01-22 11:00:00,26.68,26.68,26.63,26.65,281400.0,22.9177,22.9177,22.8748,22.892,281400.0
2013-01-22 11:30:00,26.65,26.66,26.61,26.61,221600.0,22.892,22.9006,22.8576,22.8576,221600.0
2013-01-22 12:00:00,26.61,26.67,26.58,26.64,257200.0,22.8576,22.9091,22.8318,22.8834,257200.0
2013-01-22 12:30:00,26.64,26.71,26.63,26.71,285000.0,22.8834,22.9435,22.8748,22.9435,285000.0
2013-01-22 13:00:00,26.7,26.74,26.7,26.71,246400.0,22.9349,22.9693,22.9349,22.9435,246400.0
2013-01-22 13:30:00,26.7,26.71,26.66,26.68,212200.0,22.9349,22.9435,22.9006,22.9177,212200.0
2013-01-22 14:00:00,26.68,26.71,26.67,26.68,263600.0,22.9177,22.9435,22.9091,22.9177,263600.0
2013-01-22 14:30:00,26.69,26.75,26.68,26.74,394200.0,22.9263,22.9779,22.9177,22.9693,394200.0
2013-01-22 15:00:00,26.74,26.75,26.73,26.73,414000.0,22.9693,22.9779,22.9607,22.9607,414000.0
2013-01-22 15:30:00,26.73,26.75,26.7,26.74,970200.0,22.9607,22.9779,22.9349,22.9693,970200.0
2013-01-23 09:30:00,26.57,26.68,26.52,26.6,585000.0,22.8232,22.9177,22.7803,22.849,585000.0
2013-01-23 10:00:00,26.59,26.68,26.58,26.6,471200.0,22.8404,22.9177,22.8318,22.849,471200.0
2013-01-23 10:30:00,26.6,26.6,26.54,26.54,400000.0,22.849,22.849,22.7975,22.7975,400000.0
2013-01-23 11:00:00,26.55,26.56,26.5,26.5,417000.0,22.8061,22.8147,22.7631,22.7631,417000.0
2013-01-23 11:30:00,26.5,26.53,26.43,26.44,272600.0,22.7631,22.7889,22.703,22.7116,272600.0
2013-01-23 12:00:00,26.44,26.47,26.41,26.46,298800.0,22.7116,22.7373,22.6858,22.7288,298800.0
2013-01-23 12:30:00,26.46,26.5,26.46,26.5,250800.0,22.7288,22.7631,22.7288,22.7631,250800.0
2013-01-23 13:00:00,26.5,26.5,26.45,26.46,342800.0,22.7631,22.7631,22.7202,22.7288,342800.0
2013-01-23 13:30:00,26.46,26.49,26.45,26.49,299200.0,22.7288,22.7545,22.7202,22.7545,299200.0
2013-01-23 14:00:00,26.49,26.52,26.48,26.5,459200.0,22.7545,22.7803,22.7459,22.7631,459200.0
2013-01-23 14:30:00,26.5,26.58,26.5,26.57,329400.0,22.7631,22.8318,22.7631,22.8232,329400.0
2013-01-23 15:00:00,26.58,26.59,26.49,26.49,546600.0,22.8318,22.8404,22.7545,22.7545,546600.0
2013-01-23 15:30:00,26.49,26.55,26.46,26.55,1499800.0,22.7545,22.8061,22.7288,22.8061,1499800.0
2013-01-24 09:30:00,26.6,26.81,26.58,26.79,843000.0,22.849,23.0294,22.8318,23.0122,843000.0
2013-01-24 10:00:00,26.79,26.83,26.74,26.75,542800.0,23.0122,23.0466,22.9693,22.9779,542800.0
2013-01-24 10:30:00,26.75,26.83,26.75,26.78,473800.0,22.9779,23.0466,22.9779,23.0036,473800.0
2013-01-24 11:00:00,26.79,26.86,26.78,26.85,343600.0,23.0122,23.0724,23.0036,23.0638,343600.0
2013-01-24 11:30:00,26.84,26.85,26.79,26.84,304200.0,23.0552,23.0638,23.0122,23.0552,304200.0
2013-01-24 12:00:00,26.84,26.89,26.82,26.85,426400.0,23.0552,23.0981,23.038,23.0638,426400.0
2013-01-24 12:30:00,26.85,26.85,26.78,26.78,403000.0,23.0638,23.0638,23.0036,23.0036,403000.0
2013-01-24 13:00:00,26.79,26.8,26.75,26.75,344800.0,23.0122,23.0208,22.9779,22.9779,344800.0
2013-01-24 13:30:00,26.75,26.77,26.71,26.77,276000.0,22.9779,22.995,22.9435,22.995,276000.0
2013-01-24 14:00:00,26.78,26.78,26.71,26.78,233800.0,23.0036,23.0036,22.9435,23.0036,233800.0
2013-01-24 14:30:00,26.77,26.84,26.77,26.82,239600.0,22.995,23.0552,22.995,23.038,239600.0
2013-01-24 15:00:00,26.82,26.9,26.8,26.89,524000.0,23.038,23.1067,23.0208,23.0981,524000.0
2013-01-24 15:30:00,26.89,26.94,26.86,26.93,1371800.0,23.0981,23.1411,23.0724,23.1325,1371800.0
2013-01-25 09:30:00,27.07,27.25,27.0,27.23,1099600.0,23.2527,23.4074,23.1926,23.3902,1099600.0
2013-01-25 10:00:00,27.23,27.36,27.16,27.31,662400.0,23.3902,23.5018,23.33,23.4589,662400.0
2013-01-25 10:30:00,27.31,27.44,27.31,27.43,877800.0,23.4589,23.5706,23.4589,23.562,877800.0
2013-01-25 11:00:00,27.43,27.5,27.41,27.5,778200.0,23.562,23.6221,23.5448,23.6221,778200.0
2013-01-25 11:30:00,27.5,27.53,27.48,27.52,650400.0,23.6221,23.6479,23.6049,23.6393,650400.0
2013-01-25 12:00:00,27.52,27.6,27.52,27.58,602800.0,23.6393,23.708,23.6393,23.6908,602800.0
2013-01-25 12:30:00,27.58,27.6,27.57,27.59,584800.0,23.6908,23.708,23.6822,23.6994,584800.0
2013-01-25 13:00:00,27.59,27.6,27.53,27.59,542600.0,23.6994,23.708,23.6479,23.6994,542600.0
2013-01-25 13:30:00,27.59,27.61,27.57,27.61,642800.0,23.6994,23.7166,23.6822,23.7166,642800.0
2013-01-25 14:00:00,27.61,27.69,27.6,27.68,1011400.0,23.7166,23.7853,23.708,23.7767,1011400.0
2013-01-25 14:30:00,27.68,27.74,27.68,27.74,503600.0,23.7767,23.8283,23.7767,23.8283,503600.0
2013-01-25 15:00:00,27.74,27.74,27.63,27.72,989600.0,23.8283,23.8283,23.7338,23.8111,989600.0
2013-01-25 15:30:00,27.72,27.79,27.66,27.78,2333200.0,23.8111,23.8712,23.7595,23.8626,2333200.0
2013-01-28 09:30:00,27.7,27.76,27.49,27.49,914200.0,23.7939,23.8454,23.6135,23.6135,914200.0
2013-01-28 10:00:00,27.49,27.49,27.34,27.42,438000.0,23.6135,23.6135,23.4847,23.5534,438000.0
2013-01-28 10:30:00,27.42,27.45,27.38,27.44,414200.0,23.5534,23.5792,23.519,23.5706,414200.0
2013-01-28 11:00:00,27.45,27.47,27.41,27.45,290400.0,23.5792,23.5963,23.5448,23.5792,290400.0
2013-01-28 11:30:00,27.45,27.46,27.38,27.38,356600.0,23.5792,23.5877,23.519,23.519,356600.0
2013-01-28 12:00:00,27.39,27.42,27.34,27.41,369200.0,23.5276,23.5534,23.4847,23.5448,369200.0
2013-01-28 12:30:00,27.4,27.42,27.36,27.36,376800.0,23.5362,23.5534,23.5018,23.5018,376800.0
2013-01-28 13:00:00,27.36,27.38,27.35,27.36,415000.0,23.5018,23.519,23.4933,23.5018,415000.0
2013-01-28 13:30:00,27.36,27.36,27.25,27.27,548200.0,23.5018,23.5018,23.4074,23.4245,548200.0
2013-01-28 14:00:00,27.27,27.29,27.24,27.25,540000.0,23.4245,23.4417,23.3988,23.4074,540000.0
2013-01-28 14:30:00,27.25,27.26,27.16,27.22,510800.0,23.4074,23.4159,23.33,23.3816,510800.0
2013-01-28 15:00:00,27.22,27.25,27.19,27.21,609600.0,23.3816,23.4074,23.3558,23.373,609600.0
2013-01-28 15:30:00,27.21,27.28,27.21,27.25,1310600.0,23.373,23.4331,23.373,23.4074,1310600.0
2013-01-29 09:30:00,27.2,27.23,26.94,26.98,765400.0,23.3644,23.3902,23.1411,23.1754,765400.0
2013-01-29 10:00:00,26.97,27.06,26.95,27.0,579000.0,23.1668,23.2442,23.1497,23.1926,579000.0
2013-01-29 10:30:00,27.0,27.03,26.98,27.0,379200.0,23.1926,23.2184,23.1754,23.1926,379200.0
2013-01-29 11:00:00,27.01,27.11,27.0,27.06,495600.0,23.2012,23.2871,23.1926,23.2442,495600.0
2013-01-29 11:30:00,27.06,27.07,27.0,27.01,363400.0,23.2442,23.2527,23.1926,23.2012,363400.0
2013-01-29 12:00:00,27.01,27.02,26.99,26.99,335200.0,23.2012,23.2098,23.184,23.184,335200.0
2013-01-29 12:30:00,27.0,27.12,26.99,27.12,414600.0,23.1926,23.2957,23.184,23.2957,414600.0
2013-01-29 13:00:00,27.12,27.14,27.11,27.11,350000.0,23.2957,23.3129,23.2871,23.2871,350000.0
2013-01-29 13:30:00,27.11,27.14,27.09,27.13,362200.0,23.2871,23.3129,23.2699,23.3043,362200.0
2013-01-29 14:00:00,27.13,27.19,27.09,27.09,421800.0,23.3043,23.3558,23.2699,23.2699,421800.0
2013-01-29 14:30:00,27.09,27.09,27.02,27.02,447000.0,23.2699,23.2699,23.2098,23.2098,447000.0
2013-01-29 15:00:00,27.02,27.04,26.98,26.98,550600.0,23.2098,23.227,23.1754,23.1754,550600.0
2013-01-29 15:30:00,26.99,27.01,26.96,26.96,1291800.0,23.184,23.2012,23.1583,23.1583,1291800.0
2013-01-30 09:30:00,26.99,27.08,26.88,26.99,617200.0,23.184,23.2613,23.0895,23.184,617200.0
2013-01-30 10:00:00,26.99,27.0,26.81,26.88,466200.0,23.184,23.1926,23.0294,23.0895,466200.0
2013-01-30 10:30:00,26.88,26.9,26.82,26.83,484200.0,23.0895,23.1067,23.038,23.0466,484200.0
2013-01-30 11:00:00,26.83,26.87,26.8,26.86,333800.0,23.0466,23.0809,23.0208,23.0724,333800.0
2013-01-30 11:30:00,26.87,26.88,26.84,26.85,281400.0,23.0809,23.0895,23.0552,23.0638,281400.0
2013-01-30 12:00:00,26.86,26.87,26.84,26.85,260000.0,23.0724,23.0809,23.0552,23.0638,260000.0
2013-01-30 12:30:00,26.85,26.88,26.82,26.88,360400.0,23.0638,23.0895,23.038,23.0895,360400.0
2013-01-30 13:00:00,26.87,26.96,26.87,26.93,403200.0,23.0809,23.1583,23.0809,23.1325,403200.0
2013-01-30 13:30:00,26.93,26.93,26.88,26.89,247800.0,23.1325,23.1325,23.0895,23.0981,247800.0
2013-01-30 14:00:00,26.89,26.91,26.85,26.89,369400.0,23.0981,23.1153,23.0638,23.0981,369400.0
2013-01-30 14:30:00,26.88,26.9,26.85,26.89,411600.0,23.0895,23.1067,23.0638,23.0981,411600.0
2013-01-30 15:00:00,26.89,26.9,26.8,26.82,406600.0,23.0981,23.1067,23.0208,23.038,406600.0
2013-01-30 15:30:00,26.82,26.83,26.78,26.81,997600.0,23.038,23.0466,23.0036,23.0294,997600.0
2013-01-31 09:30:00,26.81,26.89,26.72,26.85,630400.0,23.0294,23.0981,22.9521,23.0638,630400.0
2013-01-31 10:00:00,26.85,26.9,26.8,26.86,450400.0,23.0638,23.1067,23.0208,23.0724,450400.0
2013-01-31 10:30:00,26.86,26.93,26.85,26.92,310600.0,23.0724,23.1325,23.0638,23.1239,310600.0
2013-01-31 11:00:00,26.91,26.93,26.86,26.9,389800.0,23.1153,23.1325,23.0724,23.1067,389800.0
2013-01-31 11:30:00,26.9,26.93,26.85,26.92,305000.0,23.1067,23.1325,23.0638,23.1239,305000.0
2013-01-31 12:00:00,26.92,26.93,26.9,26.93,268000.0,23.1239,23.1325,23.1067,23.1325,268000.0
2013-01-31 12:30:00,26.93,26.98,26.92,26.98,275200.0,23.1325,23.1754,23.1239,23.1754,275200.0
2013-01-31 13:00:00,26.98,26.99,26.95,26.96,227000.0,23.1754,23.184,23.1497,23.1583,227000.0
2013-01-31 13:30:00,26.95,27.02,26.95,27.02,229000.0,23.1497,23.2098,23.1497,23.2098,229000.0
2013-01-31 14:00:00,27.01,27.02,26.94,26.94,355400.0,23.2012,23.2098,23.1411,23.1411,355400.0
2013-01-31 14:30:00,26.94,27.14,26.93,27.1,612000.0,23.1411,23.3129,23.1325,23.2785,612000.0
2013-01-31 15:00:00,27.1,27.11,27.06,27.07,490800.0,23.2785,23.2871,23.2442,23.2527,490800.0
2013-01-31 15:30:00,27.07,27.1,27.02,27.04,1719400.0,23.2527,23.2785,23.2098,23.227,1719400.0
2013-02-01 09:30:00,27.12,27.36,27.12,27.23,867000.0,23.2957,23.5018,23.2957,23.3902,867000.0
2013-02-01 10:00:00,27.24,27.34,27.07,27.08,515800.0,23.3988,23.4847,23.2527,23.2613,515800.0
2013-02-01 10:30:00,27.08,27.19,27.08,27.19,284200.0,23.2613,23.3558,23.2613,23.3558,284200.0
2013-02-01 11:00:00,27.19,27.22,27.14,27.15,349400.0,23.3558,23.3816,23.3129,23.3215,349400.0
2013-02-01 11:30:00,27.15,27.2,27.13,27.2,213000.0,23.3215,23.3644,23.3043,23.3644,213000.0
2013-02-01 12:00:00,27.2,27.2,27.11,27.15,311400.0,23.3644,23.3644,23.2871,23.3215,311400.0
2013-02-01 12:30:00,27.15,27.17,27.11,27.14,134000.0,23.3215,23.3386,23.2871,23.3129,134000.0
2013-02-01 13:00:00,27.14,27.15,27.11,27.15,189200.0,23.3129,23.3215,23.2871,23.3215,189200.0
2013-02-01 13:30:00,27.15,27.17,27.12,27.13,229000.0,23.3215,23.3386,23.2957,23.3043,229000.0
2013-02-01 14:00:00,27.13,27.13,27.1,27.13,258600.0,23.3043,23.3043,23.2785,23.3043,258600.0
2013-02-01 14:30:00,27.13,27.14,26.98,26.99,435000.0,23.3043,23.3129,23.1754,23.184,435000.0
2013-02-01 15:00:00,26.99,27.0,26.8,26.82,857400.0,23.184,23.1926,23.0208,23.038,857400.0
2013-02-01 15:30:00,26.82,26.88,26.81,26.86,1447400.0,23.038,23.0895,23.0294,23.0724,1447400.0
2013-02-04 09:30:00,26.8,27.13,26.75,27.12,777800.0,23.0208,23.3043,22.9779,23.2957,777800.0
2013-02-04 10:00:00,27.11,27.12,26.96,26.99,529800.0,23.2871,23.2957,23.1583,23.184,529800.0
2013-02-04 10:30:00,26.99,26.99,26.88,26.88,392000.0,23.184,23.184,23.0895,23.0895,392000.0
2013-02-04 11:00:00,26.88,26.91,26.83,26.83,289000.0,23.0895,23.1153,23.0466,23.0466,289000.0
2013-02-04 11:30:00,26.82,26.9,26.79,26.88,301200.0,23.038,23.1067,23.0122,23.0895,301200.0
2013-02-04 12:00:00,26.88,26.88,26.78,26.85,180800.0,23.0895,23.0895,23.0036,23.0638,180800.0
2013-02-04 12:30:00,26.85,26.87,26.81,26.85,213800.0,23.0638,23.0809,23.0294,23.0638,213800.0
2013-02-04 13:00:00,26.85,26.86,26.81,26.81,147000.0,23.0638,23.0724,23.0294,23.0294,147000.0
2013-02-04 13:30:00,26.81,26.81,26.78,26.79,117400.0,23.0294,23.0294,23.0036,23.0122,117400.0
2013-02-04 14:00:00,26.8,26.91,26.79,26.91,235600.0,23.0208,23.1153,23.0122,23.1153,235600.0
2013-02-04 14:30:00,26.9,26.99,26.89,26.98,380600.0,23.1067,23.184,23.0981,23.1754,380600.0
2013-02-04 15:00:00,26.98,26.98,26.88,26.89,326600.0,23.1754,23.1754,23.0895,23.0981,326600.0
2013-02-04 15:30:00,26.89,26.91,26.78,26.84,703000.0,23.0981,23.1153,23.0036,23.0552,703000.0
2013-02-05 09:30:00,27.0,27.05,26.94,27.04,538400.0,23.1926,23.2356,23.1411,23.227,538400.0
2013-02-05 10:00:00,27.04,27.07,27.0,27.05,329800.0,23.227,23.2527,23.1926,23.2356,329800.0
2013-02-05 10:30:00,27.05,27.16,27.05,27.08,346800.0,23.2356,23.33,23.2356,23.2613,346800.0
2013-02-05 11:00:00,27.08,27.09,27.02,27.08,274400.0,23.2613,23.2699,23.2098,23.2613,274400.0
2013-02-05 11:30:00,27.07,27.13,27.05,27.1,247400.0,23.2527,23.3043,23.2356,23.2785,247400.0
2013-02-05 12:00:00,27.09,27.12,26.99,26.99,243000.0,23.2699,23.2957,23.184,23.184,243000.0
2013-02-05 12:30:00,26.99,27.05,26.99,27.0,147400.0,23.184,23.2356,23.184,23.1926,147400.0
2013-02-05 13:00:00,27.0,27.08,27.0,27.07,169000.0,23.1926,23.2613,23.1926,23.2527,169000.0
2013-02-05 13:30:00,27.07,27.07,27.04,27.04,168000.0,23.2527,23.2527,23.227,23.227,168000.0
2013-02-05 14:00:00,27.05,27.11,27.04,27.1,142800.0,23.2356,23.2871,23.227,23.2785,142800.0
2013-02-05 14:30:00,27.1,27.11,27.04,27.04,159000.0,23.2785,23.2871,23.227,23.227,159000.0
2013-02-05 15:00:00,27.04,27.06,27.0,27.0,412000.0,23.227,23.2442,23.1926,23.1926,412000.0
2013-02-05 15:30:00,27.01,27.02,26.93,26.94,920000.0,23.2012,23.2098,23.1325,23.1411,920000.0
2013-02-06 09:30:00,26.84,26.91,26.75,26.88,660400.0,23.0552,23.1153,22.9779,23.0895,660400.0
2013-02-06 10:00:00,26.88,27.0,26.84,26.97,210400.0,23.0895,23.1926,23.0552,23.1668,210400.0
2013-02-06 10:30:00,26.98,27.0,26.88,26.93,256400.0,23.1754,23.1926,23.0895,23.1325,256400.0
2013-02-06 11:00:00,26.93,27.03,26.88,27.0,278800.0,23.1325,23.2184,23.0895,23.1926,278800.0
2013-02-06 11:30:00,27.0,27.1,26.97,27.09,225200.0,23.1926,23.2785,23.1668,23.2699,225200.0
2013-02-06 12:00:00,27.09,27.18,27.08,27.13,365600.0,23.2699,23.3472,23.2613,23.3043,365600.0
2013-02-06 12:30:00,27.13,27.15,27.1,27.1,220200.0,23.3043,23.3215,23.2785,23.2785,220200.0
2013-02-06 13:00:00,27.1,27.11,27.01,27.02,217800.0,23.2785,23.2871,23.2012,23.2098,217800.0
2013-02-06 13:30:00,27.02,27.06,27.0,27.04,249000.0,23.2098,23.2442,23.1926,23.227,249000.0
2013-02-06 14:00:00,27.05,27.08,27.02,27.07,294400.0,23.2356,23.2613,23.2098,23.2527,294400.0
2013-02-06 14:30:00,27.07,27.14,27.06,27.14,338000.0,23.2527,23.3129,23.2442,23.3129,338000.0
2013-02-06 15:00:00,27.13,27.16,27.1,27.14,365000.0,23.3043,23.33,23.2785,23.3129,365000.0
2013-02-06 15:30:00,27.14,27.14,27.07,27.09,895000.0,23.3129,23.3129,23.2527,23.2699,895000.0
2013-02-07 09:30:00,27.11,27.29,27.06,27.27,688400.0,23.2871,23.4417,23.2442,23.4245,688400.0
2013-02-07 10:00:00,27.27,27.27,27.1,27.15,500000.0,23.4245,23.4245,23.2785,23.3215,500000.0
2013-02-07 10:30:00,27.14,27.19,27.04,27.1,352800.0,23.3129,23.3558,23.227,23.2785,352800.0
2013-02-07 11:00:00,27.1,27.12,27.06,27.07,237800.0,23.2785,23.2957,23.2442,23.2527,237800.0
2013-02-07 11:30:00,27.08,27.1,27.04,27.08,242600.0,23.2613,23.2785,23.227,23.2613,242600.0
2013-02-07 12:00:00,27.09,27.16,27.08,27.15,223000.0,23.2699,23.33,23.2613,23.3215,223000.0
2013-02-07 12:30:00,27.16,27.18,27.13,27.18,281800.0,23.33,23.3472,23.3043,23.3472,281800.0
2013-02-07 13:00:00,27.18,27.25,27.14,27.24,338600.0,23.3472,23.4074,23.3129,23.3988,338600.0
2013-02-07 13:30:00,27.24,27.31,27.21,27.31,225400.0,23.3988,23.4589,23.373,23.4589,225400.0
2013-02-07 14:00:00,27.31,27.34,27.27,27.27,234400.0,23.4589,23.4847,23.4245,23.4245,234400.0
2013-02-07 14:30:00,27.27,27.3,27.22,27.29,244000.0,23.4245,23.4503,23.3816,23.4417,244000.0
2013-02-07 15:00:00,27.3,27.35,27.25,27.32,350200.0,23.4503,23.4933,23.4074,23.4675,350200.0
2013-02-07 15:30:00,27.32,27.36,27.31,27.34,1055200.0,23.4675,23.5018,23.4589,23.4847,1055200.0
2013-02-08 09:30:00,27.29,27.49,27.25,27.49,535800.0,23.4417,23.6135,23.4074,23.6135,535800.0
2013-02-08 10:00:00,27.48,27.52,27.47,27.5,407400.0,23.6049,23.6393,23.5963,23.6221,407400.0
2013-02-08 10:30:00,27.5,27.6,27.5,27.54,250200.0,23.6221,23.708,23.6221,23.6565,250200.0
2013-02-08 11:00:00,27.54,27.55,27.4,27.4,220400.0,23.6565,23.6651,23.5362,23.5362,220400.0
2013-02-08 11:30:00,27.41,27.43,27.36,27.39,321000.0,23.5448,23.562,23.5018,23.5276,321000.0
2013-02-08 12:00:00,27.39,27.4,27.29,27.3,225200.0,23.5276,23.5362,23.4417,23.4503,225200.0
2013-02-08 12:30:00,27.3,27.31,27.24,27.3,417200.0,23.4503,23.4589,23.3988,23.4503,417200.0
2013-02-08 13:00:00,27.3,27.32,27.27,27.28,196400.0,23.4503,23.4675,23.4245,23.4331,196400.0
2013-02-08 13:30:00,27.27,27.31,27.27,27.3,212000.0,23.4245,23.4589,23.4245,23.4503,212000.0
2013-02-08 14:00:00,27.3,27.33,27.29,27.31,204000.0,23.4503,23.4761,23.4417,23.4589,204000.0
2013-02-08 14:30:00,27.31,27.31,27.26,27.3,263600.0,23.4589,23.4589,23.4159,23.4503,263600.0
2013-02-08 15:00:00,27.3,27.33,27.29,27.32,332000.0,23.4503,23.4761,23.4417,23.4675,332000.0
2013-02-08 15:30:00,27.32,27.33,27.27,27.3,980600.0,23.4675,23.4761,23.4245,23.4503,980600.0
2013-02-11 09:30:00,27.7,27.95,27.43,27.57,2143000.0,23.7939,24.0086,23.562,23.6822,2143000.0
2013-02-11 10:00:00,27.57,27.61,27.43,27.58,1107000.0,23.6822,23.7166,23.562,23.6908,1107000.0
2013-02-11 10:30:00,27.58,27.63,27.47,27.58,600400.0,23.6908,23.7338,23.5963,23.6908,600400.0
2013-02-11 11:00:00,27.58,27.58,27.5,27.53,481600.0,23.6908,23.6908,23.6221,23.6479,481600.0
2013-02-11 11:30:00,27.53,27.53,27.45,27.45,212200.0,23.6479,23.6479,23.5792,23.5792,212200.0
2013-02-11 12:00:00,27.45,27.46,27.38,27.41,442400.0,23.5792,23.5877,23.519,23.5448,442400.0
2013-02-11 12:30:00,27.41,27.44,27.4,27.43,244600.0,23.5448,23.5706,23.5362,23.562,244600.0
2013-02-11 13:00:00,27.43,27.45,27.36,27.43,317000.0,23.562,23.5792,23.5018,23.562,317000.0
2013-02-11 13:30:00,27.43,27.46,27.4,27.46,291000.0,23.562,23.5877,23.5362,23.5877,291000.0
2013-02-11 14:00:00,27.46,27.49,27.42,27.46,373000.0,23.5877,23.6135,23.5534,23.5877,373000.0
2013-02-11 14:30:00,27.46,27.46,27.41,27.45,243400.0,23.5877,23.5877,23.5448,23.5792,243400.0
2013-02-11 15:00:00,27.45,27.58,27.44,27.57,834800.0,23.5792,23.6908,23.5706,23.6822,834800.0
2013-02-11 15:30:00,27.57,27.64,27.55,27.6,1072200.0,23.6822,23.7424,23.6651,23.708,1072200.0
2013-02-12 09:30:00,27.45,27.61,27.4,27.54,583600.0,23.5792,23.7166,23.5362,23.6565,583600.0
2013-02-12 10:00:00,27.54,27.54,27.45,27.5,292000.0,23.6565,23.6565,23.5792,23.6221,292000.0
2013-02-12 10:30:00,27.5,27.53,27.43,27.51,255200.0,23.6221,23.6479,23.562,23.6307,255200.0
2013-02-12 11:00:00,27.51,27.54,27.5,27.53,217400.0,23.6307,23.6565,23.6221,23.6479,217400.0
2013-02-12 11:30:00,27.53,27.55,27.51,27.53,213000.0,23.6479,23.6651,23.6307,23.6479,213000.0
2013-02-12 12:00:00,27.53,27.6,27.52,27.57,141000.0,23.6479,23.708,23.6393,23.6822,141000.0
2013-02-12 12:30:00,27.57,27.6,27.52,27.6,195400.0,23.6822,23.708,23.6393,23.708,195400.0
2013-02-12 13:00:00,27.6,27.61,27.53,27.53,201000.0,23.708,23.7166,23.6479,23.6479,201000.0
2013-02-12 13:30:00,27.53,27.56,27.52,27.53,229200.0,23.6479,23.6736,23.6393,23.6479,229200.0
2013-02-12 14:00:00,27.53,27.54,27.52,27.53,139400.0,23.6479,23.6565,23.6393,23.6479,139400.0
2013-02-12 14:30:00,27.53,27.53,27.5,27.5,177000.0,23.6479,23.6479,23.6221,23.6221,177000.0
2013-02-12 15:00:00,27.5,27.52,27.5,27.51,276000.0,23.6221,23.6393,23.6221,23.6307,276000.0
2013-02-12 15:30:00,27.5,27.55,27.5,27.54,652400.0,23.6221,23.6651,23.6221,23.6565,652400.0
2013-02-13 09:30:00,27.52,27.68,27.5,27.57,520200.0,23.6393,23.7767,23.6221,23.6822,520200.0
2013-02-13 10:00:00,27.58,27.58,27.47,27.5,588600.0,23.6908,23.6908,23.5963,23.6221,588600.0
2013-02-13 10:30:00,27.5,27.51,27.43,27.43,335800.0,23.6221,23.6307,23.562,23.562,335800.0
2013-02-13 11:00:00,27.43,27.44,27.34,27.35,288400.0,23.562,23.5706,23.4847,23.4933,288400.0
2013-02-13 11:30:00,27.35,27.36,27.3,27.31,231600.0,23.4933,23.5018,23.4503,23.4589,231600.0
2013-02-13 12:00:00,27.31,27.38,27.3,27.36,189000.0,23.4589,23.519,23.4503,23.5018,189000.0
2013-02-13 12:30:00,27.36,27.41,27.33,27.35,193600.0,23.5018,23.5448,23.4761,23.4933,193600.0
2013-02-13 13:00:00,27.35,27.38,27.35,27.36,175000.0,23.4933,23.519,23.4933,23.5018,175000.0
2013-02-13 13:30:00,27.35,27.36,27.28,27.28,449400.0,23.4933,23.5018,23.4331,23.4331,449400.0
2013-02-13 14:00:00,27.28,27.33,27.25,27.27,591800.0,23.4331,23.4761,23.4074,23.4245,591800.0
2013-02-13 14:30:00,27.27,27.27,27.21,27.25,507000.0,23.4245,23.4245,23.373,23.4074,507000.0
2013-02-13 15:00:00,27.25,27.28,27.24,27.25,330200.0,23.4074,23.4331,23.3988,23.4074,330200.0
2013-02-13 15:30:00,27.25,27.3,27.24,27.28,1072600.0,23.4074,23.4503,23.3988,23.4331,1072600.0
2013-02-14 09:30:00,27.29,27.5,27.25,27.32,632200.0,23.4417,23.6221,23.4074,23.4675,632200.0
2013-02-14 10:00:00,27.33,27.33,27.2,27.25,419400.0,23.4761,23.4761,23.3644,23.4074,419400.0
2013-02-14 10:30:00,27.25,27.27,27.16,27.2,537600.0,23.4074,23.4245,23.33,23.3644,537600.0
2013-02-14 11:00:00,27.2,27.29,27.19,27.29,224000.0,23.3644,23.4417,23.3558,23.4417,224000.0
2013-02-14 11:30:00,27.29,27.36,27.28,27.34,255000.0,23.4417,23.5018,23.4331,23.4847,255000.0
2013-02-14 12:00:00,27.34,27.34,27.25,27.3,210800.0,23.4847,23.4847,23.4074,23.4503,210800.0
2013-02-14 12:30:00,27.29,27.32,27.26,27.29,254600.0,23.4417,23.4675,23.4159,23.4417,254600.0
2013-02-14 13:00:00,27.3,27.31,27.23,27.27,401000.0,23.4503,23.4589,23.3902,23.4245,401000.0
2013-02-14 13:30:00,27.27,27.3,27.25,27.25,131800.0,23.4245,23.4503,23.4074,23.4074,131800.0
2013-02-14 14:00:00,27.25,27.29,27.25,27.27,197200.0,23.4074,23.4417,23.4074,23.4245,197200.0
2013-02-14 14:30:00,27.28,27.3,27.25,27.3,166600.0,23.4331,23.4503,23.4074,23.4503,166600.0
2013-02-14 15:00:00,27.3,27.35,27.29,27.32,235200.0,23.4503,23.4933,23.4417,23.4675,235200.0
2013-02-14 15:30:00,27.32,27.35,27.28,27.31,658600.0,23.4675,23.4933,23.4331,23.4589,658600.0
2013-02-15 09:30:00,27.35,27.49,27.33,27.36,1303400.0,23.4933,23.6135,23.4761,23.5018,1303400.0
2013-02-15 10:00:00,27.36,27.39,27.26,27.34,362000.0,23.5018,23.5276,23.4159,23.4847,362000.0
2013-02-15 10:30:00,27.34,27.45,27.33,27.43,270200.0,23.4847,23.5792,23.4761,23.562,270200.0
2013-02-15 11:00:00,27.45,27.5,27.43,27.46,184000.0,23.5792,23.6221,23.562,23.5877,184000.0
2013-02-15 11:30:00,27.47,27.47,27.41,27.44,214200.0,23.5963,23.5963,23.5448,23.5706,214200.0
2013-02-15 12:00:00,27.43,27.46,27.36,27.41,247200.0,23.562,23.5877,23.5018,23.5448,247200.0
2013-02-15 12:30:00,27.41,27.57,27.41,27.47,738800.0,23.5448,23.6822,23.5448,23.5963,738800.0
2013-02-15 13:00:00,27.47,27.5,27.46,27.5,164000.0,23.5963,23.6221,23.5877,23.6221,164000.0
2013-02-15 13:30:00,27.5,27.57,27.49,27.52,362200.0,23.6221,23.6822,23.6135,23.6393,362200.0
2013-02-15 14:00:00,27.52,27.54,27.36,27.36,509200.0,23.6393,23.6565,23.5018,23.5018,509200.0
2013-02-15 14:30:00,27.36,27.52,27.36,27.49,437400.0,23.5018,23.6393,23.5018,23.6135,437400.0
2013-02-15 15:00:00,27.5,27.52,27.46,27.49,345000.0,23.6221,23.6393,23.5877,23.6135,345000.0
2013-02-15 15:30:00,27.49,27.53,27.47,27.48,1233400.0,23.6135,23.6479,23.5963,23.6049,1233400.0
2013-02-19 09:30:00,27.45,27.5,27.37,27.45,676200.0,23.5792,23.6221,23.5104,23.5792,676200.0
2013-02-19 10:00:00,27.45,27.58,27.42,27.58,475400.0,23.5792,23.6908,23.5534,23.6908,475400.0
2013-02-19 10:30:00,27.58,27.58,27.39,27.42,351400.0,23.6908,23.6908,23.5276,23.5534,351400.0
2013-02-19 11:00:00,27.42,27.45,27.3,27.32,719000.0,23.5534,23.5792,23.4503,23.4675,719000.0
2013-02-19 11:30:00,27.32,27.33,27.24,27.29,743600.0,23.4675,23.4761,23.3988,23.4417,743600.0
2013-02-19 12:00:00,27.3,27.3,27.19,27.2,483400.0,23.4503,23.4503,23.3558,23.3644,483400.0
2013-02-19 12:30:00,27.21,27.23,27.18,27.18,262800.0,23.373,23.3902,23.3472,23.3472,262800.0
2013-02-19 13:00:00,27.19,27.2,27.15,27.18,360200.0,23.3558,23.3644,23.3215,23.3472,360200.0
2013-02-19 13:30:00,27.18,27.23,27.15,27.21,457600.0,23.3472,23.3902,23.3215,23.373,457600.0
2013-02-19 14:00:00,27.21,27.23,27.18,27.19,356400.0,23.373,23.3902,23.3472,23.3558,356400.0
2013-02-19 14:30:00,27.2,27.24,27.2,27.2,668800.0,23.3644,23.3988,23.3644,23.3644,668800.0
2013-02-19 15:00:00,27.2,27.23,27.2,27.22,302800.0,23.3644,23.3902,23.3644,23.3816,302800.0
2013-02-19 15:30:00,27.22,27.24,27.19,27.22,1685000.0,23.3816,23.3988,23.3558,23.3816,1685000.0
2013-02-20 09:30:00,27.2,27.23,27.13,27.14,756800.0,23.3644,23.3902,23.3043,23.3129,756800.0
2013-02-20 10:00:00,27.13,27.29,27.13,27.27,530200.0,23.3043,23.4417,23.3043,23.4245,530200.0
2013-02-20 10:30:00,27.27,27.33,27.24,27.29,439800.0,23.4245,23.4761,23.3988,23.4417,439800.0
2013-02-20 11:00:00,27.29,27.29,27.19,27.24,395800.0,23.4417,23.4417,23.3558,23.3988,395800.0
2013-02-20 11:30:00,27.24,27.25,27.15,27.2,550000.0,23.3988,23.4074,23.3215,23.3644,550000.0
2013-02-20 12:00:00,27.2,27.28,27.2,27.25,438800.0,23.3644,23.4331,23.3644,23.4074,438800.0
2013-02-20 12:30:00,27.25,27.32,27.21,27.3,290200.0,23.4074,23.4675,23.373,23.4503,290200.0
2013-02-20 13:00:00,27.3,27.3,27.24,27.25,258000.0,23.4503,23.4503,23.3988,23.4074,258000.0
2013-02-20 13:30:00,27.25,27.29,27.24,27.25,279400.0,23.4074,23.4417,23.3988,23.4074,279400.0
2013-02-20 14:00:00,27.24,27.28,27.18,27.24,431000.0,23.3988,23.4331,23.3472,23.3988,431000.0
2013-02-20 14:30:00,27.24,27.25,27.11,27.13,375600.0,23.3988,23.4074,23.2871,23.3043,375600.0
2013-02-20 15:00:00,27.13,27.14,27.03,27.04,560600.0,23.3043,23.3129,23.2184,23.227,560600.0
2013-02-20 15:30:00,27.04,27.09,27.0,27.0,1531800.0,23.227,23.2699,23.1926,23.1926,1531800.0
2013-02-21 09:30:00,27.37,27.42,27.15,27.3,1154800.0,23.5104,23.5534,23.3215,23.4503,1154800.0
2013-02-21 10:00:00,27.29,27.49,27.23,27.47,862600.0,23.4417,23.6135,23.3902,23.5963,862600.0
2013-02-21 10:30:00,27.47,27.52,27.38,27.4,538600.0,23.5963,23.6393,23.519,23.5362,538600.0
2013-02-21 11:00:00,27.39,27.47,27.38,27.38,652800.0,23.5276,23.5963,23.519,23.519,652800.0
2013-02-21 11:30:00,27.38,27.41,27.29,27.31,350800.0,23.519,23.5448,23.4417,23.4589,350800.0
2013-02-21 12:00:00,27.31,27.33,27.23,27.31,325400.0,23.4589,23.4761,23.3902,23.4589,325400.0
2013-02-21 12:30:00,27.31,27.32,27.23,27.27,273600.0,23.4589,23.4675,23.3902,23.4245,273600.0
2013-02-21 13:00:00,27.27,27.29,27.2,27.21,391600.0,23.4245,23.4417,23.3644,23.373,391600.0
2013-02-21 13:30:00,27.21,27.24,27.18,27.2,435400.0,23.373,23.3988,23.3472,23.3644,435400.0
2013-02-21 14:00:00,27.2,27.21,27.06,27.07,701000.0,23.3644,23.373,23.2442,23.2527,701000.0
2013-02-21 14:30:00,27.07,27.25,27.07,27.25,731800.0,23.2527,23.4074,23.2527,23.4074,731800.0
2013-02-21 15:00:00,27.25,27.4,27.23,27.36,634600.0,23.4074,23.5362,23.3902,23.5018,634600.0
2013-02-21 15:30:00,27.36,27.36,27.23,27.26,1069000.0,23.5018,23.5018,23.3902,23.4159,1069000.0
2013-02-22 09:30:00,27.3,27.44,27.2,27.2,822000.0,23.4503,23.5706,23.3644,23.3644,822000.0
2013-02-22 10:00:00,27.21,27.28,27.14,27.15,391600.0,23.373,23.4331,23.3129,23.3215,391600.0
2013-02-22 10:30:00,27.16,27.21,27.12,27.12,376200.0,23.33,23.373,23.2957,23.2957,376200.0
2013-02-22 11:00:00,27.12,27.15,27.05,27.15,359000.0,23.2957,23.3215,23.2356,23.3215,359000.0
2013-02-22 11:30:00,27.15,27.16,27.03,27.04,242200.0,23.3215,23.33,23.2184,23.227,242200.0
2013-02-22 12:00:00,27.04,27.06,27.0,27.01,319800.0,23.227,23.2442,23.1926,23.2012,319800.0
2013-02-22 12:30:00,27.01,27.06,27.01,27.06,402400.0,23.2012,23.2442,23.2012,23.2442,402400.0
2013-02-22 13:00:00,27.06,27.13,27.06,27.11,316600.0,23.2442,23.3043,23.2442,23.2871,316600.0
2013-02-22 13:30:00,27.11,27.17,27.1,27.16,191200.0,23.2871,23.3386,23.2785,23.33,191200.0
2013-02-22 14:00:00,27.16,27.17,27.11,27.13,276400.0,23.33,23.3386,23.2871,23.3043,276400.0
2013-02-22 14:30:00,27.13,27.17,27.12,27.16,331400.0,23.3043,23.3386,23.2957,23.33,331400.0
2013-02-22 15:00:00,27.16,27.19,27.15,27.18,376600.0,23.33,23.3558,23.3215,23.3472,376600.0
2013-02-22 15:30:00,27.18,27.24,27.14,27.23,808000.0,23.3472,23.3988,23.3129,23.3902,808000.0
2013-02-25 09:30:00,27.27,27.5,27.22,27.42,743800.0,23.4245,23.6221,23.3816,23.5534,743800.0
2013-02-25 10:00:00,27.42,27.49,27.34,27.36,506800.0,23.5534,23.6135,23.4847,23.5018,506800.0
2013-02-25 10:30:00,27.36,27.41,27.33,27.33,614400.0,23.5018,23.5448,23.4761,23.4761,614400.0
2013-02-25 11:00:00,27.32,27.36,27.29,27.33,396000.0,23.4675,23.5018,23.4417,23.4761,396000.0
2013-02-25 11:30:00,27.32,27.34,27.23,27.28,431000.0,23.4675,23.4847,23.3902,23.4331,431000.0
2013-02-25 12:00:00,27.28,27.36,27.26,27.33,396200.0,23.4331,23.5018,23.4159,23.4761,396200.0
2013-02-25 12:30:00,27.33,27.39,27.31,27.34,383400.0,23.4761,23.5276,23.4589,23.4847,383400.0
2013-02-25 13:00:00,27.35,27.36,27.31,27.33,384600.0,23.4933,23.5018,23.4589,23.4761,384600.0
2013-02-25 13:30:00,27.33,27.34,27.19,27.2,503600.0,23.4761,23.4847,23.3558,23.3644,503600.0
2013-02-25 14:00:00,27.2,27.3,27.13,27.3,574000.0,23.3644,23.4503,23.3043,23.4503,574000.0
2013-02-25 14:30:00,27.3,27.32,27.27,27.29,476400.0,23.4503,23.4675,23.4245,23.4417,476400.0
2013-02-25 15:00:00,27.29,27.31,27.18,27.21,641000.0,23.4417,23.4589,23.3472,23.373,641000.0
2013-02-25 15:30:00,27.21,27.22,27.02,27.03,1622800.0,23.373,23.3816,23.2098,23.2184,1622800.0
2013-02-26 09:30:00,27.21,27.37,27.16,27.25,649000.0,23.373,23.5104,23.33,23.4074,649000.0
2013-02-26 10:00:00,27.26,27.35,27.19,27.2,433000.0,23.4159,23.4933,23.3558,23.3644,433000.0
2013-02-26 10:30:00,27.2,27.23,27.09,27.2,510400.0,23.3644,23.3902,23.2699,23.3644,510400.0
2013-02-26 11:00:00,27.19,27.2,27.05,27.08,532800.0,23.3558,23.3644,23.2356,23.2613,532800.0
2013-02-26 11:30:00,27.07,27.11,26.97,27.05,486600.0,23.2527,23.2871,23.1668,23.2356,486600.0
2013-02-26 12:00:00,27.05,27.2,27.04,27.17,311200.0,23.2356,23.3644,23.227,23.3386,311200.0
2013-02-26 12:30:00,27.17,27.26,27.16,27.22,278200.0,23.3386,23.4159,23.33,23.3816,278200.0
2013-02-26 13:00:00,27.22,27.25,27.14,27.16,238800.0,23.3816,23.4074,23.3129,23.33,238800.0
2013-02-26 13:30:00,27.17,27.22,27.14,27.15,197000.0,23.3386,23.3816,23.3129,23.3215,197000.0
2013-02-26 14:00:00,27.15,27.2,27.13,27.16,273600.0,23.3215,23.3644,23.3043,23.33,273600.0
2013-02-26 14:30:00,27.16,27.17,27.09,27.09,452200.0,23.33,23.3386,23.2699,23.2699,452200.0
2013-02-26 15:00:00,27.1,27.14,27.05,27.13,489000.0,23.2785,23.3129,23.2356,23.3043,489000.0
2013-02-26 15:30:00,27.13,27.17,27.09,27.14,727200.0,23.3043,23.3386,23.2699,23.3129,727200.0
2013-02-27 09:30:00,27.08,27.2,27.03,27.05,558600.0,23.2613,23.3644,23.2184,23.2356,558600.0
2013-02-27 10:00:00,27.05,27.13,26.98,27.11,310600.0,23.2356,23.3043,23.1754,23.2871,310600.0
2013-02-27 10:30:00,27.12,27.24,27.11,27.16,354000.0,23.2957,23.3988,23.2871,23.33,354000.0
2013-02-27 11:00:00,27.17,27.23,27.15,27.21,223400.0,23.3386,23.3902,23.3215,23.373,223400.0
2013-02-27 11:30:00,27.21,27.22,27.15,27.17,267400.0,23.373,23.3816,23.3215,23.3386,267400.0
2013-02-27 12:00:00,27.18,27.23,27.18,27.23,249400.0,23.3472,23.3902,23.3472,23.3902,249400.0
2013-02-27 12:30:00,27.23,27.25,27.17,27.18,205800.0,23.3902,23.4074,23.3386,23.3472,205800.0
2013-02-27 13:00:00,27.2,27.24,27.18,27.24,282000.0,23.3644,23.3988,23.3472,23.3988,282000.0
2013-02-27 13:30:00,27.25,27.26,27.16,27.18,404800.0,23.4074,23.4159,23.33,23.3472,404800.0
2013-02-27 14:00:00,27.18,27.18,27.13,27.16,408200.0,23.3472,23.3472,23.3043,23.33,408200.0
2013-02-27 14:30:00,27.16,27.2,27.15,27.17,405200.0,23.33,23.3644,23.3215,23.3386,405200.0
2013-02-27 15:00:00,27.17,27.23,27.13,27.17,1138600.0,23.3386,23.3902,23.3043,23.3386,1138600.0
2013-02-27 15:30:00,27.18,27.21,27.16,27.17,785200.0,23.3472,23.373,23.33,23.3386,785200.0
2013-02-28 09:30:00,27.13,27.21,27.0,27.15,870800.0,23.3941,23.4631,23.282,23.4114,870800.0
2013-02-28 10:00:00,27.14,27.2,27.06,27.15,524800.0,23.4028,23.4545,23.3338,23.4114,524800.0
2013-02-28 10:30:00,27.15,27.15,27.04,27.04,524800.0,23.4114,23.4114,23.3165,23.3165,524800.0
2013-02-28 11:00:00,27.04,27.24,27.0,27.24,410800.0,23.3165,23.489,23.282,23.489,410800.0
2013-02-28 11:30:00,27.23,27.24,27.14,27.18,202000.0,23.4804,23.489,23.4028,23.4373,202000.0
2013-02-28 12:00:00,27.19,27.21,27.15,27.15,199600.0,23.4459,23.4631,23.4114,23.4114,199600.0
2013-02-28 12:30:00,27.15,27.25,27.13,27.23,188800.0,23.4114,23.4976,23.3941,23.4804,188800.0
2013-02-28 13:00:00,27.23,27.25,27.17,27.24,291200.0,23.4804,23.4976,23.4286,23.489,291200.0
2013-02-28 13:30:00,27.25,27.34,27.24,27.3,318800.0,23.4976,23.5752,23.489,23.5407,318800.0
2013-02-28 14:00:00,27.29,27.34,27.28,27.34,168600.0,23.5321,23.5752,23.5235,23.5752,168600.0
2013-02-28 14:30:00,27.35,27.35,27.26,27.3,233800.0,23.5838,23.5838,23.5062,23.5407,233800.0
2013-02-28 15:00:00,27.3,27.35,27.25,27.33,442600.0,23.5407,23.5838,23.4976,23.5666,442600.0
2013-02-28 15:30:00,27.33,27.36,27.24,27.24,1071800.0,23.5666,23.5925,23.489,23.489,1071800.0
2013-03-01 09:30:00,27.23,27.35,27.15,27.18,975200.0,23.4804,23.5838,23.4114,23.4373,975200.0
2013-03-01 10:00:00,27.18,27.29,27.11,27.15,414800.0,23.4373,23.5321,23.3769,23.4114,414800.0
2013-03-01 10:30:00,27.15,27.25,27.14,27.24,341800.0,23.4114,23.4976,23.4028,23.489,341800.0
2013-03-01 11:00:00,27.23,27.27,27.18,27.24,337400.0,23.4804,23.5149,23.4373,23.489,337400.0
2013-03-01 11:30:00,27.24,27.26,27.09,27.22,331800.0,23.489,23.5062,23.3597,23.4717,331800.0
2013-03-01 12:00:00,27.2,27.29,27.2,27.27,245600.0,23.4545,23.5321,23.4545,23.5149,245600.0
2013-03-01 12:30:00,27.26,27.31,27.25,27.28,194600.0,23.5062,23.5494,23.4976,23.5235,194600.0
2013-03-01 13:00:00,27.28,27.35,27.28,27.31,528400.0,23.5235,23.5838,23.5235,23.5494,528400.0
2013-03-01 13:30:00,27.31,27.34,27.28,27.33,463400.0,23.5494,23.5752,23.5235,23.5666,463400.0
2013-03-01 14:00:00,27.32,27.4,27.32,27.36,335200.0,23.558,23.627,23.558,23.5925,335200.0
2013-03-01 14:30:00,27.36,27.38,27.31,27.35,387800.0,23.5925,23.6097,23.5494,23.5838,387800.0
2013-03-01 15:00:00,27.35,27.41,27.32,27.4,441800.0,23.5838,23.6356,23.558,23.627,441800.0
2013-03-01 15:30:00,27.4,27.42,27.34,27.41,1694600.0,23.627,23.6442,23.5752,23.6356,1694600.0
2013-03-04 09:30:00,27.28,27.42,27.27,27.4,426200.0,23.5235,23.6442,23.5149,23.627,426200.0
2013-03-04 10:00:00,27.4,27.45,27.36,27.37,289600.0,23.627,23.6701,23.5925,23.6011,289600.0
2013-03-04 10:30:00,27.38,27.4,27.3,27.35,744800.0,23.6097,23.627,23.5407,23.5838,744800.0
2013-03-04 11:00:00,27.35,27.38,27.28,27.33,399800.0,23.5838,23.6097,23.5235,23.5666,399800.0
2013-03-04 11:30:00,27.33,27.34,27.24,27.25,320000.0,23.5666,23.5752,23.489,23.4976,320000.0
2013-03-04 12:00:00,27.25,27.27,27.22,27.23,262800.0,23.4976,23.5149,23.4717,23.4804,262800.0
2013-03-04 12:30:00,27.23,27.25,27.21,27.24,190400.0,23.4804,23.4976,23.4631,23.489,190400.0
2013-03-04 13:00:00,27.24,27.33,27.22,27.33,311600.0,23.489,23.5666,23.4717,23.5666,311600.0
2013-03-04 13:30:00,27.33,27.35,27.28,27.28,237600.0,23.5666,23.5838,23.5235,23.5235,237600.0
2013-03-04 14:00:00,27.28,27.35,27.25,27.33,291400.0,23.5235,23.5838,23.4976,23.5666,291400.0
2013-03-04 14:30:00,27.33,27.36,27.31,27.31,344400.0,23.5666,23.5925,23.5494,23.5494,344400.0
2013-03-04 15:00:00,27.32,27.34,27.3,27.33,276800.0,23.558,23.5752,23.5407,23.5666,276800.0
2013-03-04 15:30:00,27.33,27.36,27.28,27.36,637200.0,23.5666,23.5925,23.5235,23.5925,637200.0
2013-03-05 09:30:00,27.47,27.5,27.26,27.38,1110600.0,23.6873,23.7132,23.5062,23.6097,1110600.0
2013-03-05 10:00:00,27.39,27.44,27.33,27.36,499200.0,23.6183,23.6615,23.5666,23.5925,499200.0
2013-03-05 10:30:00,27.36,27.41,27.33,27.39,469600.0,23.5925,23.6356,23.5666,23.6183,469600.0
2013-03-05 11:00:00,27.38,27.45,27.36,27.43,654200.0,23.6097,23.6701,23.5925,23.6528,654200.0
2013-03-05 11:30:00,27.43,27.49,27.43,27.47,495400.0,23.6528,23.7046,23.6528,23.6873,495400.0
2013-03-05 12:00:00,27.47,27.47,27.4,27.42,211800.0,23.6873,23.6873,23.627,23.6442,211800.0
2013-03-05 12:30:00,27.42,27.44,27.36,27.38,334600.0,23.6442,23.6615,23.5925,23.6097,334600.0
2013-03-05 13:00:00,27.39,27.43,27.39,27.42,200000.0,23.6183,23.6528,23.6183,23.6442,200000.0
2013-03-05 13:30:00,27.42,27.45,27.36,27.38,305000.0,23.6442,23.6701,23.5925,23.6097,305000.0
2013-03-05 14:00:00,27.39,27.42,27.38,27.39,254600.0,23.6183,23.6442,23.6097,23.6183,254600.0
2013-03-05 14:30:00,27.39,27.43,27.38,27.43,299000.0,23.6183,23.6528,23.6097,23.6528,299000.0
2013-03-05 15:00:00,27.43,27.46,27.39,27.41,464800.0,23.6528,23.6787,23.6183,23.6356,464800.0
2013-03-05 15:30:00,27.41,27.46,27.39,27.46,1457200.0,23.6356,23.6787,23.6183,23.6787,1457200.0
2013-03-06 09:30:00,27.48,27.66,27.35,27.65,1050000.0,23.6959,23.8512,23.5838,23.8425,1050000.0
2013-03-06 10:00:00,27.66,27.81,27.63,27.74,952000.0,23.8512,23.9805,23.8253,23.9201,952000.0
2013-03-06 10:30:00,27.74,27.79,27.69,27.71,349800.0,23.9201,23.9633,23.877,23.8943,349800.0
2013-03-06 11:00:00,27.7,27.77,27.7,27.7,333600.0,23.8857,23.946,23.8857,23.8857,333600.0
2013-03-06 11:30:00,27.7,27.71,27.61,27.67,251000.0,23.8857,23.8943,23.808,23.8598,251000.0
2013-03-06 12:00:00,27.67,27.68,27.65,27.67,146400.0,23.8598,23.8684,23.8425,23.8598,146400.0
2013-03-06 12:30:00,27.68,27.71,27.62,27.62,163000.0,23.8684,23.8943,23.8167,23.8167,163000.0
2013-03-06 13:00:00,27.63,27.68,27.62,27.68,203000.0,23.8253,23.8684,23.8167,23.8684,203000.0
2013-03-06 13:30:00,27.67,27.68,27.63,27.66,288800.0,23.8598,23.8684,23.8253,23.8512,288800.0
2013-03-06 14:00:00,27.67,27.68,27.64,27.65,352600.0,23.8598,23.8684,23.8339,23.8425,352600.0
2013-03-06 14:30:00,27.65,27.67,27.63,27.66,294600.0,23.8425,23.8598,23.8253,23.8512,294600.0
2013-03-06 15:00:00,27.66,27.68,27.63,27.64,420800.0,23.8512,23.8684,23.8253,23.8339,420800.0
2013-03-06 15:30:00,27.65,27.67,27.63,27.66,619000.0,23.8425,23.8598,23.8253,23.8512,619000.0
2013-03-07 09:30:00,27.7,27.83,27.64,27.79,601400.0,23.8857,23.9978,23.8339,23.9633,601400.0
2013-03-07 10:00:00,27.79,27.8,27.63,27.67,367800.0,23.9633,23.9719,23.8253,23.8598,367800.0
2013-03-07 10:30:00,27.67,27.72,27.64,27.66,281800.0,23.8598,23.9029,23.8339,23.8512,281800.0
2013-03-07 11:00:00,27.65,27.7,27.64,27.64,169000.0,23.8425,23.8857,23.8339,23.8339,169000.0
2013-03-07 11:30:00,27.64,27.71,27.61,27.67,441200.0,23.8339,23.8943,23.808,23.8598,441200.0
2013-03-07 12:00:00,27.68,27.73,27.64,27.73,303400.0,23.8684,23.9115,23.8339,23.9115,303400.0
2013-03-07 12:30:00,27.72,27.75,27.72,27.72,236600.0,23.9029,23.9288,23.9029,23.9029,236600.0
2013-03-07 13:00:00,27.73,27.74,27.62,27.63,253800.0,23.9115,23.9201,23.8167,23.8253,253800.0
2013-03-07 13:30:00,27.63,27.65,27.61,27.63,243200.0,23.8253,23.8425,23.808,23.8253,243200.0
2013-03-07 14:00:00,27.64,27.64,27.6,27.61,340600.0,23.8339,23.8339,23.7994,23.808,340600.0
2013-03-07 14:30:00,27.61,27.63,27.57,27.61,350400.0,23.808,23.8253,23.7736,23.808,350400.0
2013-03-07 15:00:00,27.61,27.63,27.58,27.59,656200.0,23.808,23.8253,23.7822,23.7908,656200.0
2013-03-07 15:30:00,27.59,27.64,27.59,27.61,1047200.0,23.7908,23.8339,23.7908,23.808,1047200.0
2013-03-08 09:30:00,27.56,27.61,27.27,27.33,1537200.0,23.7649,23.808,23.5149,23.5666,1537200.0
2013-03-08 10:00:00,27.33,27.49,27.28,27.49,634200.0,23.5666,23.7046,23.5235,23.7046,634200.0
2013-03-08 10:30:00,27.49,27.49,27.31,27.32,407000.0,23.7046,23.7046,23.5494,23.558,407000.0
2013-03-08 11:00:00,27.32,27.37,27.28,27.28,347600.0,23.558,23.6011,23.5235,23.5235,347600.0
2013-03-08 11:30:00,27.29,27.32,27.27,27.27,490400.0,23.5321,23.558,23.5149,23.5149,490400.0
2013-03-08 12:00:00,27.27,27.31,27.27,27.27,327200.0,23.5149,23.5494,23.5149,23.5149,327200.0
2013-03-08 12:30:00,27.27,27.32,27.25,27.32,310600.0,23.5149,23.558,23.4976,23.558,310600.0
2013-03-08 13:00:00,27.32,27.34,27.29,27.32,304600.0,23.558,23.5752,23.5321,23.558,304600.0
2013-03-08 13:30:00,27.31,27.34,27.3,27.34,269200.0,23.5494,23.5752,23.5407,23.5752,269200.0
2013-03-08 14:00:00,27.33,27.43,27.33,27.42,327400.0,23.5666,23.6528,23.5666,23.6442,327400.0
2013-03-08 14:30:00,27.42,27.45,27.4,27.4,422400.0,23.6442,23.6701,23.627,23.627,422400.0
2013-03-08 15:00:00,27.4,27.41,27.33,27.34,692600.0,23.627,23.6356,23.5666,23.5752,692600.0
2013-03-08 15:30:00,27.35,27.39,27.32,27.35,1325400.0,23.5838,23.6183,23.558,23.5838,1325400.0
2013-03-11 09:30:00,27.29,27.32,27.14,27.15,847000.0,23.5321,23.558,23.4028,23.4114,847000.0
2013-03-11 10:00:00,27.15,27.2,27.08,27.17,688000.0,23.4114,23.4545,23.351,23.4286,688000.0
2013-03-11 10:30:00,27.17,27.25,27.16,27.22,295400.0,23.4286,23.4976,23.42,23.4717,295400.0
2013-03-11 11:00:00,27.22,27.22,27.17,27.18,373000.0,23.4717,23.4717,23.4286,23.4373,373000.0
2013-03-11 11:30:00,27.18,27.3,27.18,27.27,363400.0,23.4373,23.5407,23.4373,23.5149,363400.0
2013-03-11 12:00:00,27.28,27.28,27.2,27.21,275800.0,23.5235,23.5235,23.4545,23.4631,275800.0
2013-03-11 12:30:00,27.21,27.24,27.2,27.24,286200.0,23.4631,23.489,23.4545,23.489,286200.0
2013-03-11 13:00:00,27.24,27.29,27.24,27.28,307200.0,23.489,23.5321,23.489,23.5235,307200.0
2013-03-11 13:30:00,27.28,27.31,27.23,27.25,553600.0,23.5235,23.5494,23.4804,23.4976,553600.0
2013-03-11 14:00:00,27.25,27.27,27.22,27.23,313800.0,23.4976,23.5149,23.4717,23.4804,313800.0
2013-03-11 14:30:00,27.23,27.27,27.21,27.24,323400.0,23.4804,23.5149,23.4631,23.489,323400.0
2013-03-11 15:00:00,27.24,27.26,27.22,27.24,466800.0,23.489,23.5062,23.4717,23.489,466800.0
2013-03-11 15:30:00,27.24,27.27,27.22,27.26,969400.0,23.489,23.5149,23.4717,23.5062,969400.0
2013-03-12 09:30:00,26.8,27.02,26.67,26.97,2184800.0,23.1096,23.2993,22.9975,23.2562,2184800.0
2013-03-12 10:00:00,26.97,27.09,26.94,27.02,1020200.0,23.2562,23.3597,23.2303,23.2993,1020200.0
2013-03-12 10:30:00,27.03,27.04,26.86,26.89,1036000.0,23.3079,23.3165,23.1613,23.1872,1036000.0
2013-03-12 11:00:00,26.89,26.97,26.83,26.83,747400.0,23.1872,23.2562,23.1355,23.1355,747400.0
2013-03-12 11:30:00,26.82,26.85,26.76,26.76,736400.0,23.1268,23.1527,23.0751,23.0751,736400.0
2013-03-12 12:00:00,26.76,26.84,26.75,26.77,723800.0,23.0751,23.1441,23.0665,23.0837,723800.0
2013-03-12 12:30:00,26.77,26.78,26.64,26.73,797400.0,23.0837,23.0923,22.9716,23.0492,797400.0
2013-03-12 13:00:00,26.73,26.74,26.7,26.72,417600.0,23.0492,23.0578,23.0234,23.0406,417600.0
2013-03-12 13:30:00,26.72,26.74,26.69,26.7,454200.0,23.0406,23.0578,23.0147,23.0234,454200.0
2013-03-12 14:00:00,26.7,26.72,26.64,26.65,680600.0,23.0234,23.0406,22.9716,22.9802,680600.0
2013-03-12 14:30:00,26.65,26.73,26.65,26.68,516400.0,22.9802,23.0492,22.9802,23.0061,516400.0
2013-03-12 15:00:00,26.68,26.74,26.68,26.74,628400.0,23.0061,23.0578,23.0061,23.0578,628400.0
2013-03-12 15:30:00,26.73,26.78,26.72,26.75,1431000.0,23.0492,23.0923,23.0406,23.0665,1431000.0
2013-03-13 09:30:00,26.81,26.98,26.8,26.97,743200.0,23.1182,23.2648,23.1096,23.2562,743200.0
2013-03-13 10:00:00,26.97,27.21,26.96,27.2,906200.0,23.2562,23.4631,23.2476,23.4545,906200.0
2013-03-13 10:30:00,27.2,27.22,27.14,27.15,482800.0,23.4545,23.4717,23.4028,23.4114,482800.0
2013-03-13 11:00:00,27.15,27.17,27.06,27.17,488200.0,23.4114,23.4286,23.3338,23.4286,488200.0
2013-03-13 11:30:00,27.17,27.27,27.15,27.25,542400.0,23.4286,23.5149,23.4114,23.4976,542400.0
2013-03-13 12:00:00,27.25,27.36,27.18,27.36,378800.0,23.4976,23.5925,23.4373,23.5925,378800.0
2013-03-13 12:30:00,27.36,27.42,27.32,27.36,612400.0,23.5925,23.6442,23.558,23.5925,612400.0
2013-03-13 13:00:00,27.36,27.39,27.35,27.39,321600.0,23.5925,23.6183,23.5838,23.6183,321600.0
2013-03-13 13:30:00,27.38,27.43,27.36,27.43,434600.0,23.6097,23.6528,23.5925,23.6528,434600.0
2013-03-13 14:00:00,27.43,27.47,27.38,27.46,409000.0,23.6528,23.6873,23.6097,23.6787,409000.0
2013-03-13 14:30:00,27.46,27.48,27.43,27.48,334400.0,23.6787,23.6959,23.6528,23.6959,334400.0
2013-03-13 15:00:00,27.48,27.49,27.45,27.46,553000.0,23.6959,23.7046,23.6701,23.6787,553000.0
2013-03-13 15:30:00,27.46,27.5,27.43,27.43,1342000.0,23.6787,23.7132,23.6528,23.6528,1342000.0
2013-03-14 09:30:00,27.42,27.45,27.22,27.24,890200.0,23.6442,23.6701,23.4717,23.489,890200.0
2013-03-14 10:00:00,27.24,27.29,27.17,27.29,505400.0,23.489,23.5321,23.4286,23.5321,505400.0
2013-03-14 10:30:00,27.29,27.39,27.28,27.37,414600.0,23.5321,23.6183,23.5235,23.6011,414600.0
2013-03-14 11:00:00,27.37,27.43,27.36,27.4,708600.0,23.6011,23.6528,23.5925,23.627,708600.0
2013-03-14 11:30:00,27.4,27.43,27.39,27.39,614200.0,23.627,23.6528,23.6183,23.6183,614200.0
2013-03-14 12:00:00,27.39,27.4,27.36,27.37,310000.0,23.6183,23.627,23.5925,23.6011,310000.0
2013-03-14 12:30:00,27.37,27.4,27.37,27.39,305000.0,23.6011,23.627,23.6011,23.6183,305000.0
2013-03-14 13:00:00,27.38,27.39,27.34,27.38,411600.0,23.6097,23.6183,23.5752,23.6097,411600.0
2013-03-14 13:30:00,27.38,27.4,27.35,27.36,351400.0,23.6097,23.627,23.5838,23.5925,351400.0
2013-03-14 14:00:00,27.36,27.38,27.36,27.36,199400.0,23.5925,23.6097,23.5925,23.5925,199400.0
2013-03-14 14:30:00,27.36,27.39,27.33,27.33,282000.0,23.5925,23.6183,23.5666,23.5666,282000.0
2013-03-14 15:00:00,27.33,27.37,27.31,27.36,381400.0,23.5666,23.6011,23.5494,23.5925,381400.0
2013-03-14 15:30:00,27.36,27.39,27.34,27.35,720000.0,23.5925,23.6183,23.5752,23.5838,720000.0
2013-03-15 09:30:00,27.34,27.4,27.18,27.18,2301800.0,23.5752,23.627,23.4373,23.4373,2301800.0
2013-03-15 10:00:00,27.18,27.29,27.15,27.24,374200.0,23.4373,23.5321,23.4114,23.489,374200.0
2013-03-15 10:30:00,27.24,27.31,27.23,27.3,238600.0,23.489,23.5494,23.4804,23.5407,238600.0
2013-03-15 11:00:00,27.3,27.43,27.29,27.41,256800.0,23.5407,23.6528,23.5321,23.6356,256800.0
2013-03-15 11:30:00,27.41,27.42,27.36,27.4,317400.0,23.6356,23.6442,23.5925,23.627,317400.0
2013-03-15 12:00:00,27.4,27.41,27.36,27.39,190800.0,23.627,23.6356,23.5925,23.6183,190800.0
2013-03-15 12:30:00,27.39,27.41,27.36,27.36,140200.0,23.6183,23.6356,23.5925,23.5925,140200.0
2013-03-15 13:00:00,27.36,27.36,27.28,27.32,208000.0,23.5925,23.5925,23.5235,23.558,208000.0
2013-03-15 13:30:00,27.32,27.36,27.31,27.35,216400.0,23.558,23.5925,23.5494,23.5838,216400.0
2013-03-15 14:00:00,27.36,27.36,27.31,27.35,235200.0,23.5925,23.5925,23.5494,23.5838,235200.0
2013-03-15 14:30:00,27.34,27.36,27.31,27.35,271200.0,23.5752,23.5925,23.5494,23.5838,271200.0
2013-03-15 15:00:00,27.35,27.41,27.34,27.38,368800.0,23.5838,23.6356,23.5752,23.6097,368800.0
2013-03-15 15:30:00,27.38,27.4,27.35,27.38,1117600.0,23.6097,23.627,23.5838,23.6097,1117600.0
2013-03-18 09:30:00,27.22,27.33,27.11,27.18,572200.0,23.4717,23.5666,23.3769,23.4373,572200.0
2013-03-18 10:00:00,27.18,27.23,27.12,27.15,319400.0,23.4373,23.4804,23.3855,23.4114,319400.0
2013-03-18 10:30:00,27.16,27.22,27.16,27.18,249800.0,23.42,23.4717,23.42,23.4373,249800.0
2013-03-18 11:00:00,27.19,27.25,27.17,27.23,200400.0,23.4459,23.4976,23.4286,23.4804,200400.0
2013-03-18 11:30:00,27.24,27.24,27.18,27.23,209000.0,23.489,23.489,23.4373,23.4804,209000.0
2013-03-18 12:00:00,27.23,27.33,27.23,27.31,322400.0,23.4804,23.5666,23.4804,23.5494,322400.0
2013-03-18 12:30:00,27.31,27.33,27.26,27.28,267000.0,23.5494,23.5666,23.5062,23.5235,267000.0
2013-03-18 13:00:00,27.28,27.29,27.16,27.16,262600.0,23.5235,23.5321,23.42,23.42,262600.0
2013-03-18 13:30:00,27.17,27.2,27.15,27.16,214200.0,23.4286,23.4545,23.4114,23.42,214200.0
2013-03-18 14:00:00,27.17,27.27,27.16,27.27,204000.0,23.4286,23.5149,23.42,23.5149,204000.0
2013-03-18 14:30:00,27.27,27.27,27.15,27.15,250000.0,23.5149,23.5149,23.4114,23.4114,250000.0
2013-03-18 15:00:00,27.15,27.18,27.06,27.08,620800.0,23.4114,23.4373,23.3338,23.351,620800.0
2013-03-18 15:30:00,27.08,27.09,27.04,27.08,841800.0,23.351,23.3597,23.3165,23.351,841800.0
2013-03-19 09:30:00,27.16,27.22,27.09,27.09,494800.0,23.42,23.4717,23.3597,23.3597,494800.0
2013-03-19 10:00:00,27.09,27.09,26.9,26.93,447800.0,23.3597,23.3597,23.1958,23.2217,447800.0
2013-03-19 10:30:00,26.93,26.99,26.89,26.99,304600.0,23.2217,23.2734,23.1872,23.2734,304600.0
2013-03-19 11:00:00,26.99,27.08,26.95,27.08,581000.0,23.2734,23.351,23.2389,23.351,581000.0
2013-03-19 11:30:00,27.08,27.11,26.88,26.9,348200.0,23.351,23.3769,23.1786,23.1958,348200.0
2013-03-19 12:00:00,26.89,26.96,26.85,26.95,316200.0,23.1872,23.2476,23.1527,23.2389,316200.0
2013-03-19 12:30:00,26.94,26.94,26.82,26.85,270600.0,23.2303,23.2303,23.1268,23.1527,270600.0
2013-03-19 13:00:00,26.85,26.86,26.77,26.78,429800.0,23.1527,23.1613,23.0837,23.0923,429800.0
2013-03-19 13:30:00,26.77,26.84,26.77,26.83,305000.0,23.0837,23.1441,23.0837,23.1355,305000.0
2013-03-19 14:00:00,26.83,26.89,26.82,26.86,466000.0,23.1355,23.1872,23.1268,23.1613,466000.0
2013-03-19 14:30:00,26.86,26.91,26.83,26.85,388800.0,23.1613,23.2044,23.1355,23.1527,388800.0
2013-03-19 15:00:00,26.85,26.93,26.81,26.87,724200.0,23.1527,23.2217,23.1182,23.1699,724200.0
2013-03-19 15:30:00,26.88,26.93,26.85,26.92,850000.0,23.1786,23.2217,23.1527,23.2131,850000.0
2013-03-20 09:30:00,27.04,27.25,27.03,27.17,896600.0,23.3165,23.4976,23.3079,23.4286,896600.0
2013-03-20 10:00:00,27.17,27.18,27.1,27.11,229200.0,23.4286,23.4373,23.3683,23.3769,229200.0
2013-03-20 10:30:00,27.11,27.14,27.07,27.14,428600.0,23.3769,23.4028,23.3424,23.4028,428600.0
2013-03-20 11:00:00,27.13,27.16,27.09,27.16,377800.0,23.3941,23.42,23.3597,23.42,377800.0
2013-03-20 11:30:00,27.16,27.25,27.16,27.21,350800.0,23.42,23.4976,23.42,23.4631,350800.0
2013-03-20 12:00:00,27.21,27.23,27.18,27.23,291400.0,23.4631,23.4804,23.4373,23.4804,291400.0
2013-03-20 12:30:00,27.23,27.25,27.17,27.23,389800.0,23.4804,23.4976,23.4286,23.4804,389800.0
2013-03-20 13:00:00,27.23,27.25,27.23,27.24,285800.0,23.4804,23.4976,23.4804,23.489,285800.0
2013-03-20 13:30:00,27.23,27.33,27.23,27.3,1050200.0,23.4804,23.5666,23.4804,23.5407,1050200.0
2013-03-20 14:00:00,27.3,27.4,27.28,27.37,513800.0,23.5407,23.627,23.5235,23.6011,513800.0
2013-03-20 14:30:00,27.37,27.43,27.33,27.36,679400.0,23.6011,23.6528,23.5666,23.5925,679400.0
2013-03-20 15:00:00,27.36,27.4,27.34,27.38,419200.0,23.5925,23.627,23.5752,23.6097,419200.0
2013-03-20 15:30:00,27.38,27.44,27.36,27.42,1238800.0,23.6097,23.6615,23.5925,23.6442,1238800.0
2013-03-21 09:30:00,27.23,27.36,26.98,27.0,1221800.0,23.4804,23.5925,23.2648,23.282,1221800.0
2013-03-21 10:00:00,27.0,27.06,26.85,26.85,569800.0,23.282,23.3338,23.1527,23.1527,569800.0
2013-03-21 10:30:00,26.85,26.97,26.83,26.93,648200.0,23.1527,23.2562,23.1355,23.2217,648200.0
2013-03-21 11:00:00,26.92,27.0,26.86,26.88,685800.0,23.2131,23.282,23.1613,23.1786,685800.0
2013-03-21 11:30:00,26.88,26.93,26.85,26.9,834400.0,23.1786,23.2217,23.1527,23.1958,834400.0
2013-03-21 12:00:00,26.9,27.06,26.89,27.0,541400.0,23.1958,23.3338,23.1872,23.282,541400.0
2013-03-21 12:30:00,27.0,27.0,26.85,26.86,401800.0,23.282,23.282,23.1527,23.1613,401800.0
2013-03-21 13:00:00,26.85,26.95,26.85,26.9,309600.0,23.1527,23.2389,23.1527,23.1958,309600.0
2013-03-21 13:30:00,26.89,26.92,26.83,26.91,607600.0,23.1872,23.2131,23.1355,23.2044,607600.0
2013-03-21 14:00:00,26.9,26.91,26.77,26.85,559200.0,23.1958,23.2044,23.0837,23.1527,559200.0
2013-03-21 14:30:00,26.85,26.92,26.83,26.83,569200.0,23.1527,23.2131,23.1355,23.1355,569200.0
2013-03-21 15:00:00,26.84,26.89,26.8,26.84,908800.0,23.1441,23.1872,23.1096,23.1441,908800.0
2013-03-21 15:30:00,26.84,26.91,26.8,26.8,2417800.0,23.1441,23.2044,23.1096,23.1096,2417800.0
2013-03-22 09:30:00,29.0,29.72,28.93,29.47,10325600.0,25.0066,25.6275,24.9463,25.4119,10325600.0
2013-03-22 10:00:00,29.47,29.83,29.4,29.66,4558400.0,25.4119,25.7223,25.3516,25.5758,4558400.0
2013-03-22 10:30:00,29.66,30.04,28.89,30.02,3962400.0,25.5758,25.9034,24.9118,25.8862,3962400.0
2013-03-22 11:00:00,30.0,30.13,29.96,30.0,3329400.0,25.8689,25.981,25.8344,25.8689,3329400.0
2013-03-22 11:30:00,30.0,30.0,29.88,29.96,1911000.0,25.8689,25.8689,25.7655,25.8344,1911000.0
2013-03-22 12:00:00,29.96,30.0,29.79,29.87,1359000.0,25.8344,25.8689,25.6879,25.7568,1359000.0
2013-03-22 12:30:00,29.86,29.9,29.75,29.81,1560000.0,25.7482,25.7827,25.6534,25.7051,1560000.0
2013-03-22 13:00:00,29.81,29.95,29.77,29.9,1188000.0,25.7051,25.8258,25.6706,25.7827,1188000.0
2013-03-22 13:30:00,29.91,29.91,29.81,29.83,974400.0,25.7913,25.7913,25.7051,25.7223,974400.0
2013-03-22 14:00:00,29.82,29.93,29.8,29.83,959400.0,25.7137,25.8086,25.6965,25.7223,959400.0
2013-03-22 14:30:00,29.83,29.92,29.78,29.9,921200.0,25.7223,25.8,25.6792,25.7827,921200.0
2013-03-22 15:00:00,29.9,29.95,29.74,29.77,1572200.0,25.7827,25.8258,25.6447,25.6706,1572200.0
2013-03-22 15:30:00,29.77,29.79,29.68,29.77,3518400.0,25.6706,25.6879,25.593,25.6706,3518400.0
2013-03-25 09:30:00,29.7,29.99,29.61,29.91,2161600.0,25.6102,25.8603,25.5326,25.7913,2161600.0
2013-03-25 10:00:00,29.91,29.95,29.78,29.82,1194400.0,25.7913,25.8258,25.6792,25.7137,1194400.0
2013-03-25 10:30:00,29.81,29.82,29.63,29.72,1216600.0,25.7051,25.7137,25.5499,25.6275,1216600.0
2013-03-25 11:00:00,29.73,29.73,29.52,29.61,999600.0,25.6361,25.6361,25.455,25.5326,999600.0
2013-03-25 11:30:00,29.61,29.68,29.56,29.61,790400.0,25.5326,25.593,25.4895,25.5326,790400.0
2013-03-25 12:00:00,29.61,29.72,29.59,29.63,648000.0,25.5326,25.6275,25.5154,25.5499,648000.0
2013-03-25 12:30:00,29.63,29.68,29.59,29.63,435000.0,25.5499,25.593,25.5154,25.5499,435000.0
2013-03-25 13:00:00,29.63,29.71,29.6,29.7,461000.0,25.5499,25.6189,25.524,25.6102,461000.0
2013-03-25 13:30:00,29.7,29.8,29.64,29.74,491400.0,25.6102,25.6965,25.5585,25.6447,491400.0
2013-03-25 14:00:00,29.74,29.77,29.7,29.73,464800.0,25.6447,25.6706,25.6102,25.6361,464800.0
2013-03-25 14:30:00,29.73,29.74,29.67,29.73,460400.0,25.6361,25.6447,25.5844,25.6361,460400.0
2013-03-25 15:00:00,29.73,29.73,29.66,29.68,477800.0,25.6361,25.6361,25.5758,25.593,477800.0
2013-03-25 15:30:00,29.68,29.83,29.68,29.8,1728000.0,25.593,25.7223,25.593,25.6965,1728000.0
2013-03-26 09:30:00,29.66,29.77,29.61,29.65,836800.0,25.5758,25.6706,25.5326,25.5671,836800.0
2013-03-26 10:00:00,29.64,29.65,29.46,29.47,726400.0,25.5585,25.5671,25.4033,25.4119,726400.0
2013-03-26 10:30:00,29.46,29.55,29.45,29.49,658800.0,25.4033,25.4809,25.3947,25.4292,658800.0
2013-03-26 11:00:00,29.5,29.7,29.48,29.67,671000.0,25.4378,25.6102,25.4205,25.5844,671000.0
2013-03-26 11:30:00,29.67,29.78,29.61,29.75,559000.0,25.5844,25.6792,25.5326,25.6534,559000.0
2013-03-26 12:00:00,29.75,29.75,29.66,29.67,510400.0,25.6534,25.6534,25.5758,25.5844,510400.0
2013-03-26 12:30:00,29.67,29.82,29.67,29.75,848000.0,25.5844,25.7137,25.5844,25.6534,848000.0
2013-03-26 13:00:00,29.75,29.75,29.69,29.74,713000.0,25.6534,25.6534,25.6016,25.6447,713000.0
2013-03-26 13:30:00,29.74,29.75,29.7,29.74,476600.0,25.6447,25.6534,25.6102,25.6447,476600.0
2013-03-26 14:00:00,29.74,29.75,29.67,29.68,498800.0,25.6447,25.6534,25.5844,25.593,498800.0
2013-03-26 14:30:00,29.68,29.7,29.66,29.7,392200.0,25.593,25.6102,25.5758,25.6102,392200.0
2013-03-26 15:00:00,29.7,29.73,29.67,29.69,623400.0,25.6102,25.6361,25.5844,25.6016,623400.0
2013-03-26 15:30:00,29.68,29.75,29.68,29.74,913400.0,25.593,25.6534,25.593,25.6447,913400.0
2013-03-27 09:30:00,29.51,29.65,29.43,29.48,632600.0,25.4464,25.5671,25.3774,25.4205,632600.0
2013-03-27 10:00:00,29.48,29.51,29.31,29.34,617200.0,25.4205,25.4464,25.274,25.2998,617200.0
2013-03-27 10:30:00,29.35,29.4,29.28,29.39,999000.0,25.3084,25.3516,25.2481,25.3429,999000.0
2013-03-27 11:00:00,29.4,29.45,29.33,29.42,962000.0,25.3516,25.3947,25.2912,25.3688,962000.0
2013-03-27 11:30:00,29.41,29.46,29.37,29.37,638000.0,25.3602,25.4033,25.3257,25.3257,638000.0
2013-03-27 12:00:00,29.38,29.39,29.27,29.29,556000.0,25.3343,25.3429,25.2395,25.2567,556000.0
2013-03-27 12:30:00,29.28,29.3,29.15,29.22,741200.0,25.2481,25.2653,25.136,25.1963,741200.0
2013-03-27 13:00:00,29.22,29.23,29.11,29.15,565600.0,25.1963,25.205,25.1015,25.136,565600.0
2013-03-27 13:30:00,29.15,29.16,29.07,29.15,617000.0,25.136,25.1446,25.067,25.136,617000.0
2013-03-27 14:00:00,29.16,29.24,29.15,29.21,575600.0,25.1446,25.2136,25.136,25.1877,575600.0
2013-03-27 14:30:00,29.21,29.27,29.2,29.25,406000.0,25.1877,25.2395,25.1791,25.2222,406000.0
2013-03-27 15:00:00,29.25,29.25,29.18,29.24,434600.0,25.2222,25.2222,25.1619,25.2136,434600.0
2013-03-27 15:30:00,29.24,29.27,29.21,29.23,1292400.0,25.2136,25.2395,25.1877,25.205,1292400.0
2013-03-28 09:30:00,29.48,29.66,29.31,29.37,623400.0,25.4205,25.5758,25.274,25.3257,623400.0
2013-03-28 10:00:00,29.36,29.42,29.25,29.28,374600.0,25.3171,25.3688,25.2222,25.2481,374600.0
2013-03-28 10:30:00,29.28,29.32,29.23,29.29,484000.0,25.2481,25.2826,25.205,25.2567,484000.0
2013-03-28 11:00:00,29.29,29.3,29.23,29.28,403000.0,25.2567,25.2653,25.205,25.2481,403000.0
2013-03-28 11:30:00,29.28,29.41,29.28,29.39,591000.0,25.2481,25.3602,25.2481,25.3429,591000.0
2013-03-28 12:00:00,29.39,29.42,29.37,29.38,282600.0,25.3429,25.3688,25.3257,25.3343,282600.0
2013-03-28 12:30:00,29.38,29.4,29.36,29.36,302800.0,25.3343,25.3516,25.3171,25.3171,302800.0
2013-03-28 13:00:00,29.37,29.39,29.35,29.38,270200.0,25.3257,25.3429,25.3084,25.3343,270200.0
2013-03-28 13:30:00,29.39,29.41,29.37,29.37,183000.0,25.3429,25.3602,25.3257,25.3257,183000.0
2013-03-28 14:00:00,29.37,29.39,29.29,29.35,331400.0,25.3257,25.3429,25.2567,25.3084,331400.0
2013-03-28 14:30:00,29.35,29.42,29.32,29.36,302200.0,25.3084,25.3688,25.2826,25.3171,302200.0
2013-03-28 15:00:00,29.35,29.42,29.34,29.42,353200.0,25.3084,25.3688,25.2998,25.3688,353200.0
2013-03-28 15:30:00,29.42,29.56,29.38,29.5,1557800.0,25.3688,25.4895,25.3343,25.4378,1557800.0
2013-04-01 09:30:00,29.5,29.6,29.46,29.5,624000.0,25.4378,25.524,25.4033,25.4378,624000.0
2013-04-01 10:00:00,29.52,29.54,29.43,29.5,478400.0,25.455,25.4723,25.3774,25.4378,478400.0
2013-04-01 10:30:00,29.51,29.51,29.32,29.33,531000.0,25.4464,25.4464,25.2826,25.2912,531000.0
2013-04-01 11:00:00,29.32,29.39,29.29,29.38,349800.0,25.2826,25.3429,25.2567,25.3343,349800.0
2013-04-01 11:30:00,29.38,29.39,29.28,29.28,319200.0,25.3343,25.3429,25.2481,25.2481,319200.0
2013-04-01 12:00:00,29.27,29.43,29.27,29.4,468600.0,25.2395,25.3774,25.2395,25.3516,468600.0
2013-04-01 12:30:00,29.4,29.4,29.25,29.3,319400.0,25.3516,25.3516,25.2222,25.2653,319400.0
2013-04-01 13:00:00,29.3,29.31,29.24,29.26,199200.0,25.2653,25.274,25.2136,25.2308,199200.0
2013-04-01 13:30:00,29.27,29.35,29.27,29.35,282800.0,25.2395,25.3084,25.2395,25.3084,282800.0
2013-04-01 14:00:00,29.35,29.38,29.25,29.25,376600.0,25.3084,25.3343,25.2222,25.2222,376600.0
2013-04-01 14:30:00,29.25,29.27,29.16,29.17,530600.0,25.2222,25.2395,25.1446,25.1532,530600.0
2013-04-01 15:00:00,29.16,29.17,28.99,29.08,860000.0,25.1446,25.1532,24.998,25.0756,860000.0
2013-04-01 15:30:00,29.08,29.13,29.04,29.13,1209800.0,25.0756,25.1187,25.0411,25.1187,1209800.0
2013-04-02 09:30:00,29.18,29.55,29.18,29.4,627400.0,25.1619,25.4809,25.1619,25.3516,627400.0
2013-04-02 10:00:00,29.41,29.56,29.4,29.47,714400.0,25.3602,25.4895,25.3516,25.4119,714400.0
2013-04-02 10:30:00,29.47,29.58,29.36,29.54,612400.0,25.4119,25.5068,25.3171,25.4723,612400.0
2013-04-02 11:00:00,29.54,29.54,29.41,29.42,432400.0,25.4723,25.4723,25.3602,25.3688,432400.0
2013-04-02 11:30:00,29.42,29.5,29.41,29.48,318600.0,25.3688,25.4378,25.3602,25.4205,318600.0
2013-04-02 12:00:00,29.49,29.56,29.49,29.54,432000.0,25.4292,25.4895,25.4292,25.4723,432000.0
2013-04-02 12:30:00,29.54,29.55,29.51,29.53,271200.0,25.4723,25.4809,25.4464,25.4637,271200.0
2013-04-02 13:00:00,29.52,29.55,29.5,29.54,190000.0,25.455,25.4809,25.4378,25.4723,190000.0
2013-04-02 13:30:00,29.54,29.55,29.51,29.53,228600.0,25.4723,25.4809,25.4464,25.4637,228600.0
2013-04-02 14:00:00,29.53,29.7,29.52,29.65,916400.0,25.4637,25.6102,25.455,25.5671,916400.0
2013-04-02 14:30:00,29.64,29.65,29.48,29.56,1546000.0,25.5585,25.5671,25.4205,25.4895,1546000.0
2013-04-02 15:00:00,29.56,29.56,29.45,29.5,587200.0,25.4895,25.4895,25.3947,25.4378,587200.0
2013-04-02 15:30:00,29.5,29.51,29.38,29.45,1566000.0,25.4378,25.4464,25.3343,25.3947,1566000.0
2013-04-03 09:30:00,29.6,29.64,29.32,29.44,680200.0,25.524,25.5585,25.2826,25.3861,680200.0
2013-04-03 10:00:00,29.45,29.52,29.28,29.43,743800.0,25.3947,25.455,25.2481,25.3774,743800.0
2013-04-03 10:30:00,29.42,29.59,29.36,29.52,662400.0,25.3688,25.5154,25.3171,25.455,662400.0
2013-04-03 11:00:00,29.52,29.56,29.37,29.47,430800.0,25.455,25.4895,25.3257,25.4119,430800.0
2013-04-03 11:30:00,29.46,29.53,29.43,29.53,576600.0,25.4033,25.4637,25.3774,25.4637,576600.0
2013-04-03 12:00:00,29.53,29.7,29.53,29.64,467000.0,25.4637,25.6102,25.4637,25.5585,467000.0
2013-04-03 12:30:00,29.64,29.77,29.61,29.64,479600.0,25.5585,25.6706,25.5326,25.5585,479600.0
2013-04-03 13:00:00,29.64,29.65,29.5,29.5,335600.0,25.5585,25.5671,25.4378,25.4378,335600.0
2013-04-03 13:30:00,29.49,29.49,29.38,29.38,401200.0,25.4292,25.4292,25.3343,25.3343,401200.0
2013-04-03 14:00:00,29.38,29.47,29.38,29.44,413800.0,25.3343,25.4119,25.3343,25.3861,413800.0
2013-04-03 14:30:00,29.43,29.51,29.42,29.48,414400.0,25.3774,25.4464,25.3688,25.4205,414400.0
2013-04-03 15:00:00,29.48,29.48,29.41,29.45,368000.0,25.4205,25.4205,25.3602,25.3947,368000.0
2013-04-03 15:30:00,29.44,29.49,29.36,29.46,885200.0,25.3861,25.4292,25.3171,25.4033,885200.0
2013-04-04 09:30:00,29.4,29.67,29.37,29.61,428800.0,25.3516,25.5844,25.3257,25.5326,428800.0
2013-04-04 10:00:00,29.61,29.75,29.54,29.59,356000.0,25.5326,25.6534,25.4723,25.5154,356000.0
2013-04-04 10:30:00,29.59,29.68,29.59,29.61,273400.0,25.5154,25.593,25.5154,25.5326,273400.0
2013-04-04 11:00:00,29.61,29.66,29.58,29.61,232600.0,25.5326,25.5758,25.5068,25.5326,232600.0
2013-04-04 11:30:00,29.61,29.61,29.44,29.53,340200.0,25.5326,25.5326,25.3861,25.4637,340200.0
2013-04-04 12:00:00,29.53,29.56,29.48,29.48,199200.0,25.4637,25.4895,25.4205,25.4205,199200.0
2013-04-04 12:30:00,29.48,29.6,29.47,29.6,232600.0,25.4205,25.524,25.4119,25.524,232600.0
2013-04-04 13:00:00,29.6,29.61,29.57,29.61,244200.0,25.524,25.5326,25.4981,25.5326,244200.0
2013-04-04 13:30:00,29.6,29.66,29.58,29.64,241000.0,25.524,25.5758,25.5068,25.5585,241000.0
2013-04-04 14:00:00,29.64,29.71,29.62,29.68,287400.0,25.5585,25.6189,25.5413,25.593,287400.0
2013-04-04 14:30:00,29.68,29.68,29.6,29.61,224400.0,25.593,25.593,25.524,25.5326,224400.0
2013-04-04 15:00:00,29.61,29.67,29.61,29.61,349800.0,25.5326,25.5844,25.5326,25.5326,349800.0
2013-04-04 15:30:00,29.61,29.7,29.61,29.68,757800.0,25.5326,25.6102,25.5326,25.593,757800.0
2013-04-05 09:30:00,29.29,29.43,29.17,29.34,539600.0,25.2567,25.3774,25.1532,25.2998,539600.0
2013-04-05 10:00:00,29.34,29.52,29.28,29.51,368400.0,25.2998,25.455,25.2481,25.4464,368400.0
2013-04-05 10:30:00,29.5,29.52,29.39,29.4,431400.0,25.4378,25.455,25.3429,25.3516,431400.0
2013-04-05 11:00:00,29.4,29.46,29.32,29.35,306400.0,25.3516,25.4033,25.2826,25.3084,306400.0
2013-04-05 11:30:00,29.35,29.43,29.34,29.38,180400.0,25.3084,25.3774,25.2998,25.3343,180400.0
2013-04-05 12:00:00,29.37,29.4,29.32,29.36,157800.0,25.3257,25.3516,25.2826,25.3171,157800.0
2013-04-05 12:30:00,29.35,29.5,29.35,29.49,391000.0,25.3084,25.4378,25.3084,25.4292,391000.0
2013-04-05 13:00:00,29.48,29.5,29.45,29.47,268200.0,25.4205,25.4378,25.3947,25.4119,268200.0
2013-04-05 13:30:00,29.47,29.48,29.38,29.39,218800.0,25.4119,25.4205,25.3343,25.3429,218800.0
2013-04-05 14:00:00,29.39,29.43,29.36,29.38,295600.0,25.3429,25.3774,25.3171,25.3343,295600.0
2013-04-05 14:30:00,29.38,29.41,29.34,29.38,301200.0,25.3343,25.3602,25.2998,25.3343,301200.0
2013-04-05 15:00:00,29.38,29.44,29.35,29.39,426600.0,25.3343,25.3861,25.3084,25.3429,426600.0
2013-04-05 15:30:00,29.39,29.52,29.37,29.49,1014000.0,25.3429,25.455,25.3257,25.4292,1014000.0
2013-04-08 09:30:00,29.45,29.63,29.41,29.59,714000.0,25.3947,25.5499,25.3602,25.5154,714000.0
2013-04-08 10:00:00,29.58,29.67,29.5,29.55,495600.0,25.5068,25.5844,25.4378,25.4809,495600.0
2013-04-08 10:30:00,29.55,29.64,29.54,29.64,312800.0,25.4809,25.5585,25.4723,25.5585,312800.0
2013-04-08 11:00:00,29.64,29.77,29.6,29.75,445000.0,25.5585,25.6706,25.524,25.6534,445000.0
2013-04-08 11:30:00,29.75,29.92,29.73,29.77,927400.0,25.6534,25.8,25.6361,25.6706,927400.0
2013-04-08 12:00:00,29.76,29.86,29.75,29.81,451000.0,25.662,25.7482,25.6534,25.7051,451000.0
2013-04-08 12:30:00,29.81,29.86,29.77,29.85,416800.0,25.7051,25.7482,25.6706,25.7396,416800.0
2013-04-08 13:00:00,29.85,29.91,29.85,29.91,434000.0,25.7396,25.7913,25.7396,25.7913,434000.0
2013-04-08 13:30:00,29.91,29.95,29.85,29.94,497600.0,25.7913,25.8258,25.7396,25.8172,497600.0
2013-04-08 14:00:00,29.94,29.94,29.84,29.87,502800.0,25.8172,25.8172,25.731,25.7568,502800.0
2013-04-08 14:30:00,29.87,29.88,29.82,29.82,379800.0,25.7568,25.7655,25.7137,25.7137,379800.0
2013-04-08 15:00:00,29.82,29.85,29.82,29.83,536800.0,25.7137,25.7396,25.7137,25.7223,536800.0
2013-04-08 15:30:00,29.84,29.98,29.83,29.97,1430400.0,25.731,25.8517,25.7223,25.8431,1430400.0
2013-04-09 09:30:00,29.9,29.97,29.68,29.71,858600.0,25.7827,25.8431,25.593,25.6189,858600.0
2013-04-09 10:00:00,29.71,29.87,29.71,29.86,365400.0,25.6189,25.7568,25.6189,25.7482,365400.0
2013-04-09 10:30:00,29.86,29.86,29.65,29.74,342400.0,25.7482,25.7482,25.5671,25.6447,342400.0
2013-04-09 11:00:00,29.75,29.8,29.73,29.77,306400.0,25.6534,25.6965,25.6361,25.6706,306400.0
2013-04-09 11:30:00,29.77,29.85,29.77,29.82,278400.0,25.6706,25.7396,25.6706,25.7137,278400.0
2013-04-09 12:00:00,29.82,29.9,29.81,29.9,253000.0,25.7137,25.7827,25.7051,25.7827,253000.0
2013-04-09 12:30:00,29.9,29.97,29.9,29.9,297400.0,25.7827,25.8431,25.7827,25.7827,297400.0
2013-04-09 13:00:00,29.9,29.99,29.85,29.98,480000.0,25.7827,25.8603,25.7396,25.8517,480000.0
2013-04-09 13:30:00,29.98,30.0,29.94,29.95,536200.0,25.8517,25.8689,25.8172,25.8258,536200.0
2013-04-09 14:00:00,29.94,29.98,29.93,29.96,212800.0,25.8172,25.8517,25.8086,25.8344,212800.0
2013-04-09 14:30:00,29.97,30.07,29.95,29.99,601400.0,25.8431,25.9293,25.8258,25.8603,601400.0
2013-04-09 15:00:00,30.0,30.04,29.98,30.0,503600.0,25.8689,25.9034,25.8517,25.8689,503600.0
2013-04-09 15:30:00,30.0,30.0,29.91,29.94,965800.0,25.8689,25.8689,25.7913,25.8172,965800.0
2013-04-10 09:30:00,29.96,30.28,29.96,30.21,946600.0,25.8344,26.1104,25.8344,26.05,946600.0
2013-04-10 10:00:00,30.21,30.23,29.98,30.05,717800.0,26.05,26.0673,25.8517,25.9121,717800.0
2013-04-10 10:30:00,30.06,30.14,30.0,30.14,390000.0,25.9207,25.9897,25.8689,25.9897,390000.0
2013-04-10 11:00:00,30.14,30.23,30.11,30.17,389800.0,25.9897,26.0673,25.9638,26.0155,389800.0
2013-04-10 11:30:00,30.18,30.19,30.11,30.13,356800.0,26.0242,26.0328,25.9638,25.981,356800.0
2013-04-10 12:00:00,30.12,30.15,30.1,30.12,196000.0,25.9724,25.9983,25.9552,25.9724,196000.0
2013-04-10 12:30:00,30.11,30.23,30.1,30.21,322800.0,25.9638,26.0673,25.9552,26.05,322800.0
2013-04-10 13:00:00,30.21,30.21,30.14,30.18,234400.0,26.05,26.05,25.9897,26.0242,234400.0
2013-04-10 13:30:00,30.18,30.23,30.16,30.22,154000.0,26.0242,26.0673,26.0069,26.0586,154000.0
2013-04-10 14:00:00,30.23,30.25,30.15,30.16,210200.0,26.0673,26.0845,25.9983,26.0069,210200.0
2013-04-10 14:30:00,30.16,30.22,30.14,30.16,239200.0,26.0069,26.0586,25.9897,26.0069,239200.0
2013-04-10 15:00:00,30.16,30.17,30.09,30.13,290000.0,26.0069,26.0155,25.9465,25.981,290000.0
2013-04-10 15:30:00,30.14,30.18,30.11,30.15,712600.0,25.9897,26.0242,25.9638,25.9983,712600.0
2013-04-11 09:30:00,30.18,30.39,30.16,30.33,512000.0,26.0242,26.2052,26.0069,26.1535,512000.0
2013-04-11 10:00:00,30.33,30.48,30.33,30.46,488400.0,26.1535,26.2828,26.1535,26.2656,488400.0
2013-04-11 10:30:00,30.46,30.59,30.42,30.57,631400.0,26.2656,26.3777,26.2311,26.3604,631400.0
2013-04-11 11:00:00,30.57,30.63,30.56,30.58,550600.0,26.3604,26.4122,26.3518,26.3691,550600.0
2013-04-11 11:30:00,30.59,30.66,30.55,30.58,863600.0,26.3777,26.4381,26.3432,26.3691,863600.0
2013-04-11 12:00:00,30.58,30.65,30.56,30.61,357800.0,26.3691,26.4294,26.3518,26.3949,357800.0
2013-04-11 12:30:00,30.61,30.67,30.59,30.61,251000.0,26.3949,26.4467,26.3777,26.3949,251000.0
2013-04-11 13:00:00,30.61,30.69,30.59,30.59,380200.0,26.3949,26.4639,26.3777,26.3777,380200.0
2013-04-11 13:30:00,30.59,30.64,30.54,30.6,567000.0,26.3777,26.4208,26.3346,26.3863,567000.0
2013-04-11 14:00:00,30.6,30.63,30.55,30.61,364000.0,26.3863,26.4122,26.3432,26.3949,364000.0
2013-04-11 14:30:00,30.61,30.67,30.61,30.65,396200.0,26.3949,26.4467,26.3949,26.4294,396200.0
2013-04-11 15:00:00,30.65,30.68,30.59,30.61,667400.0,26.4294,26.4553,26.3777,26.3949,667400.0
2013-04-11 15:30:00,30.61,30.64,30.54,30.61,1382200.0,26.3949,26.4208,26.3346,26.3949,1382200.0
2013-04-12 09:30:00,30.54,30.61,30.29,30.39,662200.0,26.3346,26.3949,26.119,26.2052,662200.0
2013-04-12 10:00:00,30.36,30.49,30.33,30.4,250600.0,26.1794,26.2915,26.1535,26.2139,250600.0
2013-04-12 10:30:00,30.39,30.39,30.22,30.29,441600.0,26.2052,26.2052,26.0586,26.119,441600.0
2013-04-12 11:00:00,30.29,30.38,30.23,30.37,274400.0,26.119,26.1966,26.0673,26.188,274400.0
2013-04-12 11:30:00,30.36,30.39,30.31,30.33,214800.0,26.1794,26.2052,26.1362,26.1535,214800.0
2013-04-12 12:00:00,30.34,30.36,30.28,30.3,193000.0,26.1621,26.1794,26.1104,26.1276,193000.0
2013-04-12 12:30:00,30.3,30.36,30.29,30.31,147800.0,26.1276,26.1794,26.119,26.1362,147800.0
2013-04-12 13:00:00,30.31,30.33,30.26,30.33,182200.0,26.1362,26.1535,26.0931,26.1535,182200.0
2013-04-12 13:30:00,30.33,30.34,30.28,30.33,153600.0,26.1535,26.1621,26.1104,26.1535,153600.0
2013-04-12 14:00:00,30.33,30.35,30.3,30.3,176200.0,26.1535,26.1707,26.1276,26.1276,176200.0
2013-04-12 14:30:00,30.3,30.33,30.25,30.31,216200.0,26.1276,26.1535,26.0845,26.1362,216200.0
2013-04-12 15:00:00,30.3,30.36,30.28,30.3,512600.0,26.1276,26.1794,26.1104,26.1276,512600.0
2013-04-12 15:30:00,30.3,30.37,30.28,30.29,1287200.0,26.1276,26.188,26.1104,26.119,1287200.0
2013-04-15 09:30:00,30.23,30.33,30.14,30.16,667800.0,26.0673,26.1535,25.9897,26.0069,667800.0
2013-04-15 10:00:00,30.17,30.27,30.11,30.2,373800.0,26.0155,26.1018,25.9638,26.0414,373800.0
2013-04-15 10:30:00,30.2,30.42,30.18,30.42,495600.0,26.0414,26.2311,26.0242,26.2311,495600.0
2013-04-15 11:00:00,30.42,30.43,30.35,30.37,364400.0,26.2311,26.2397,26.1707,26.188,364400.0
2013-04-15 11:30:00,30.38,30.47,30.19,30.22,490600.0,26.1966,26.2742,26.0328,26.0586,490600.0
2013-04-15 12:00:00,30.22,30.23,30.03,30.05,204200.0,26.0586,26.0673,25.8948,25.9121,204200.0
2013-04-15 12:30:00,30.05,30.1,29.96,30.0,289000.0,25.9121,25.9552,25.8344,25.8689,289000.0
2013-04-15 13:00:00,30.0,30.11,30.0,30.09,310800.0,25.8689,25.9638,25.8689,25.9465,310800.0
2013-04-15 13:30:00,30.09,30.11,30.01,30.03,206200.0,25.9465,25.9638,25.8776,25.8948,206200.0
2013-04-15 14:00:00,30.03,30.06,29.99,30.01,389400.0,25.8948,25.9207,25.8603,25.8776,389400.0
2013-04-15 14:30:00,30.03,30.13,30.0,30.0,249200.0,25.8948,25.981,25.8689,25.8689,249200.0
2013-04-15 15:00:00,30.0,30.07,29.99,29.99,549200.0,25.8689,25.9293,25.8603,25.8603,549200.0
2013-04-15 15:30:00,29.99,30.02,29.84,29.84,1411800.0,25.8603,25.8862,25.731,25.731,1411800.0
2013-04-16 09:30:00,30.02,30.13,29.84,29.97,729800.0,25.8862,25.981,25.731,25.8431,729800.0
2013-04-16 10:00:00,29.97,30.06,29.9,29.93,542800.0,25.8431,25.9207,25.7827,25.8086,542800.0
2013-04-16 10:30:00,29.93,29.99,29.92,29.99,344200.0,25.8086,25.8603,25.8,25.8603,344200.0
2013-04-16 11:00:00,29.99,30.03,29.91,29.94,532600.0,25.8603,25.8948,25.7913,25.8172,532600.0
2013-04-16 11:30:00,29.93,30.09,29.93,30.08,557400.0,25.8086,25.9465,25.8086,25.9379,557400.0
2013-04-16 12:00:00,30.08,30.14,30.07,30.11,272600.0,25.9379,25.9897,25.9293,25.9638,272600.0
2013-04-16 12:30:00,30.11,30.22,30.1,30.2,263800.0,25.9638,26.0586,25.9552,26.0414,263800.0
2013-04-16 13:00:00,30.21,30.22,30.18,30.21,207800.0,26.05,26.0586,26.0242,26.05,207800.0
2013-04-16 13:30:00,30.2,30.22,30.13,30.15,246400.0,26.0414,26.0586,25.981,25.9983,246400.0
2013-04-16 14:00:00,30.15,30.17,30.11,30.14,236800.0,25.9983,26.0155,25.9638,25.9897,236800.0
2013-04-16 14:30:00,30.15,30.15,30.06,30.06,231600.0,25.9983,25.9983,25.9207,25.9207,231600.0
2013-04-16 15:00:00,30.06,30.15,30.06,30.15,434800.0,25.9207,25.9983,25.9207,25.9983,434800.0
2013-04-16 15:30:00,30.15,30.27,30.14,30.25,865000.0,25.9983,26.1018,25.9897,26.0845,865000.0
2013-04-17 09:30:00,30.09,30.26,30.0,30.15,482400.0,25.9465,26.0931,25.8689,25.9983,482400.0
2013-04-17 10:00:00,30.15,30.2,30.11,30.18,409600.0,25.9983,26.0414,25.9638,26.0242,409600.0
2013-04-17 10:30:00,30.18,30.21,30.05,30.07,623200.0,26.0242,26.05,25.9121,25.9293,623200.0
2013-04-17 11:00:00,30.07,30.18,30.03,30.18,661800.0,25.9293,26.0242,25.8948,26.0242,661800.0
2013-04-17 11:30:00,30.18,30.36,30.17,30.35,448200.0,26.0242,26.1794,26.0155,26.1707,448200.0
2013-04-17 12:00:00,30.35,30.36,30.28,30.31,716200.0,26.1707,26.1794,26.1104,26.1362,716200.0
2013-04-17 12:30:00,30.3,30.35,30.29,30.34,560400.0,26.1276,26.1707,26.119,26.1621,560400.0
2013-04-17 13:00:00,30.34,30.54,30.32,30.52,708600.0,26.1621,26.3346,26.1449,26.3173,708600.0
2013-04-17 13:30:00,30.52,30.66,30.51,30.57,1099600.0,26.3173,26.4381,26.3087,26.3604,1099600.0
2013-04-17 14:00:00,30.57,30.65,30.52,30.61,548600.0,26.3604,26.4294,26.3173,26.3949,548600.0
2013-04-17 14:30:00,30.6,30.61,30.44,30.49,675400.0,26.3863,26.3949,26.2483,26.2915,675400.0
2013-04-17 15:00:00,30.49,30.53,30.44,30.48,667200.0,26.2915,26.326,26.2483,26.2828,667200.0
2013-04-17 15:30:00,30.49,30.49,30.39,30.45,1164400.0,26.2915,26.2915,26.2052,26.257,1164400.0
2013-04-18 09:30:00,30.49,30.6,30.11,30.11,918800.0,26.2915,26.3863,25.9638,25.9638,918800.0
2013-04-18 10:00:00,30.12,30.2,30.04,30.06,519600.0,25.9724,26.0414,25.9034,25.9207,519600.0
2013-04-18 10:30:00,30.07,30.17,30.0,30.1,535000.0,25.9293,26.0155,25.8689,25.9552,535000.0
2013-04-18 11:00:00,30.1,30.11,29.99,30.01,301600.0,25.9552,25.9638,25.8603,25.8776,301600.0
2013-04-18 11:30:00,30.01,30.03,29.85,29.92,493600.0,25.8776,25.8948,25.7396,25.8,493600.0
2013-04-18 12:00:00,29.92,29.99,29.88,29.97,289600.0,25.8,25.8603,25.7655,25.8431,289600.0
2013-04-18 12:30:00,29.96,30.06,29.93,30.05,235200.0,25.8344,25.9207,25.8086,25.9121,235200.0
2013-04-18 13:00:00,30.04,30.18,30.04,30.14,248400.0,25.9034,26.0242,25.9034,25.9897,248400.0
2013-04-18 13:30:00,30.13,30.15,30.04,30.12,247800.0,25.981,25.9983,25.9034,25.9724,247800.0
2013-04-18 14:00:00,30.12,30.14,30.0,30.07,229600.0,25.9724,25.9897,25.8689,25.9293,229600.0
2013-04-18 14:30:00,30.07,30.07,29.99,30.02,357800.0,25.9293,25.9293,25.8603,25.8862,357800.0
2013-04-18 15:00:00,30.01,30.1,30.0,30.04,297200.0,25.8776,25.9552,25.8689,25.9034,297200.0
2013-04-18 15:30:00,30.04,30.14,30.03,30.09,865800.0,25.9034,25.9897,25.8948,25.9465,865800.0
2013-04-19 09:30:00,30.29,30.38,30.14,30.29,1117200.0,26.119,26.1966,25.9897,26.119,1117200.0
2013-04-19 10:00:00,30.29,30.35,30.17,30.18,306800.0,26.119,26.1707,26.0155,26.0242,306800.0
2013-04-19 10:30:00,30.18,30.36,30.16,30.31,410400.0,26.0242,26.1794,26.0069,26.1362,410400.0
2013-04-19 11:00:00,30.31,30.45,30.26,30.4,390200.0,26.1362,26.257,26.0931,26.2139,390200.0
2013-04-19 11:30:00,30.41,30.49,30.41,30.47,240600.0,26.2225,26.2915,26.2225,26.2742,240600.0
2013-04-19 12:00:00,30.46,30.48,30.35,30.36,171000.0,26.2656,26.2828,26.1707,26.1794,171000.0
2013-04-19 12:30:00,30.36,30.4,30.25,30.32,374800.0,26.1794,26.2139,26.0845,26.1449,374800.0
2013-04-19 13:00:00,30.32,30.35,30.29,30.33,133200.0,26.1449,26.1707,26.119,26.1535,133200.0
2013-04-19 13:30:00,30.33,30.33,30.23,30.25,141800.0,26.1535,26.1535,26.0673,26.0845,141800.0
2013-04-19 14:00:00,30.25,30.39,30.24,30.33,378800.0,26.0845,26.2052,26.0759,26.1535,378800.0
2013-04-19 14:30:00,30.33,30.38,30.28,30.35,267200.0,26.1535,26.1966,26.1104,26.1707,267200.0
2013-04-19 15:00:00,30.34,30.47,30.31,30.46,415400.0,26.1621,26.2742,26.1362,26.2656,415400.0
2013-04-19 15:30:00,30.46,30.52,30.43,30.46,1110200.0,26.2656,26.3173,26.2397,26.2656,1110200.0
2013-04-22 09:30:00,30.57,30.62,30.32,30.45,409200.0,26.3604,26.4036,26.1449,26.257,409200.0
2013-04-22 10:00:00,30.45,30.51,30.36,30.51,461200.0,26.257,26.3087,26.1794,26.3087,461200.0
2013-04-22 10:30:00,30.51,30.52,30.43,30.45,321000.0,26.3087,26.3173,26.2397,26.257,321000.0
2013-04-22 11:00:00,30.45,30.5,30.41,30.43,448400.0,26.257,26.3001,26.2225,26.2397,448400.0
2013-04-22 11:30:00,30.43,30.47,30.39,30.42,235000.0,26.2397,26.2742,26.2052,26.2311,235000.0
2013-04-22 12:00:00,30.42,30.46,30.4,30.46,389200.0,26.2311,26.2656,26.2139,26.2656,389200.0
2013-04-22 12:30:00,30.45,30.49,30.43,30.43,213200.0,26.257,26.2915,26.2397,26.2397,213200.0
2013-04-22 13:00:00,30.43,30.44,30.4,30.44,264400.0,26.2397,26.2483,26.2139,26.2483,264400.0
2013-04-22 13:30:00,30.43,30.5,30.43,30.49,396800.0,26.2397,26.3001,26.2397,26.2915,396800.0
2013-04-22 14:00:00,30.49,30.68,30.48,30.64,611800.0,26.2915,26.4553,26.2828,26.4208,611800.0
2013-04-22 14:30:00,30.65,30.68,30.63,30.66,458800.0,26.4294,26.4553,26.4122,26.4381,458800.0
2013-04-22 15:00:00,30.67,30.72,30.61,30.68,496600.0,26.4467,26.4898,26.3949,26.4553,496600.0
2013-04-22 15:30:00,30.69,30.75,30.64,30.68,577800.0,26.4639,26.5157,26.4208,26.4553,577800.0
2013-04-23 09:30:00,30.81,30.88,30.62,30.69,572200.0,26.5674,26.6278,26.4036,26.4639,572200.0
2013-04-23 10:00:00,30.7,30.86,30.7,30.83,409200.0,26.4725,26.6105,26.4725,26.5846,409200.0
2013-04-23 10:30:00,30.83,30.92,30.81,30.82,521800.0,26.5846,26.6623,26.5674,26.576,521800.0
2013-04-23 11:00:00,30.82,30.93,30.82,30.93,371800.0,26.576,26.6709,26.576,26.6709,371800.0
2013-04-23 11:30:00,30.93,30.96,30.84,30.92,280200.0,26.6709,26.6967,26.5933,26.6623,280200.0
2013-04-23 12:00:00,30.92,30.97,30.87,30.92,326800.0,26.6623,26.7054,26.6191,26.6623,326800.0
2013-04-23 12:30:00,30.92,30.97,30.9,30.93,308600.0,26.6623,26.7054,26.645,26.6709,308600.0
2013-04-23 13:00:00,30.93,30.95,30.66,30.83,639600.0,26.6709,26.6881,26.4381,26.5846,639600.0
2013-04-23 13:30:00,30.83,30.85,30.74,30.84,325200.0,26.5846,26.6019,26.507,26.5933,325200.0
2013-04-23 14:00:00,30.84,30.86,30.75,30.79,232000.0,26.5933,26.6105,26.5157,26.5502,232000.0
2013-04-23 14:30:00,30.79,30.82,30.73,30.77,277000.0,26.5502,26.576,26.4984,26.5329,277000.0
2013-04-23 15:00:00,30.77,30.83,30.75,30.79,380400.0,26.5329,26.5846,26.5157,26.5502,380400.0
2013-04-23 15:30:00,30.79,30.85,30.74,30.84,546600.0,26.5502,26.6019,26.507,26.5933,546600.0
2013-04-24 09:30:00,30.93,31.0,30.8,30.84,779000.0,26.6709,26.7312,26.5588,26.5933,779000.0
2013-04-24 10:00:00,30.85,30.89,30.72,30.79,431600.0,26.6019,26.6364,26.4898,26.5502,431600.0
2013-04-24 10:30:00,30.79,30.87,30.78,30.86,183800.0,26.5502,26.6191,26.5415,26.6105,183800.0
2013-04-24 11:00:00,30.85,30.87,30.75,30.83,277200.0,26.6019,26.6191,26.5157,26.5846,277200.0
2013-04-24 11:30:00,30.84,30.84,30.75,30.77,185800.0,26.5933,26.5933,26.5157,26.5329,185800.0
2013-04-24 12:00:00,30.78,30.8,30.75,30.78,198200.0,26.5415,26.5588,26.5157,26.5415,198200.0
2013-04-24 12:30:00,30.78,30.79,30.7,30.74,306200.0,26.5415,26.5502,26.4725,26.507,306200.0
2013-04-24 13:00:00,30.74,30.79,30.73,30.74,119200.0,26.507,26.5502,26.4984,26.507,119200.0
2013-04-24 13:30:00,30.74,30.77,30.73,30.75,286000.0,26.507,26.5329,26.4984,26.5157,286000.0
2013-04-24 14:00:00,30.75,30.86,30.75,30.81,171000.0,26.5157,26.6105,26.5157,26.5674,171000.0
2013-04-24 14:30:00,30.81,30.84,30.76,30.84,205000.0,26.5674,26.5933,26.5243,26.5933,205000.0
2013-04-24 15:00:00,30.85,30.86,30.76,30.78,209600.0,26.6019,26.6105,26.5243,26.5415,209600.0
2013-04-24 15:30:00,30.77,30.79,30.72,30.77,488800.0,26.5329,26.5502,26.4898,26.5329,488800.0
2013-04-25 09:30:00,30.81,30.99,30.79,30.89,258400.0,26.5674,26.7226,26.5502,26.6364,258400.0
2013-04-25 10:00:00,30.9,31.03,30.88,30.98,354200.0,26.645,26.7571,26.6278,26.714,354200.0
2013-04-25 10:30:00,30.98,31.02,30.9,30.93,328000.0,26.714,26.7485,26.645,26.6709,328000.0
2013-04-25 11:00:00,30.92,31.0,30.91,30.95,299600.0,26.6623,26.7312,26.6536,26.6881,299600.0
2013-04-25 11:30:00,30.95,30.99,30.93,30.98,267000.0,26.6881,26.7226,26.6709,26.714,267000.0
2013-04-25 12:00:00,30.98,30.99,30.95,30.98,207200.0,26.714,26.7226,26.6881,26.714,207200.0
2013-04-25 12:30:00,30.98,31.05,30.97,31.05,306200.0,26.714,26.7744,26.7054,26.7744,306200.0
2013-04-25 13:00:00,31.04,31.18,31.04,31.18,285400.0,26.7657,26.8864,26.7657,26.8864,285400.0
2013-04-25 13:30:00,31.18,31.22,31.16,31.22,235200.0,26.8864,26.9209,26.8692,26.9209,235200.0
2013-04-25 14:00:00,31.21,31.25,31.16,31.22,284400.0,26.9123,26.9468,26.8692,26.9209,284400.0
2013-04-25 14:30:00,31.22,31.23,31.08,31.1,254800.0,26.9209,26.9296,26.8002,26.8175,254800.0
2013-04-25 15:00:00,31.1,31.1,31.03,31.05,232200.0,26.8175,26.8175,26.7571,26.7744,232200.0
2013-04-25 15:30:00,31.05,31.08,31.0,31.04,539800.0,26.7744,26.8002,26.7312,26.7657,539800.0
2013-04-26 09:30:00,31.08,31.24,30.86,30.89,572600.0,26.8002,26.9382,26.6105,26.6364,572600.0
2013-04-26 10:00:00,30.89,31.0,30.79,30.9,353600.0,26.6364,26.7312,26.5502,26.645,353600.0
2013-04-26 10:30:00,30.9,30.94,30.82,30.88,137200.0,26.645,26.6795,26.576,26.6278,137200.0
2013-04-26 11:00:00,30.87,30.87,30.8,30.85,121800.0,26.6191,26.6191,26.5588,26.6019,121800.0
2013-04-26 11:30:00,30.86,30.88,30.81,30.82,82200.0,26.6105,26.6278,26.5674,26.576,82200.0
2013-04-26 12:00:00,30.83,30.89,30.83,30.83,118800.0,26.5846,26.6364,26.5846,26.5846,118800.0
2013-04-26 12:30:00,30.84,30.86,30.83,30.85,74200.0,26.5933,26.6105,26.5846,26.6019,74200.0
2013-04-26 13:00:00,30.85,30.93,30.84,30.93,409600.0,26.6019,26.6709,26.5933,26.6709,409600.0
2013-04-26 13:30:00,30.93,30.94,30.88,30.88,227600.0,26.6709,26.6795,26.6278,26.6278,227600.0
2013-04-26 14:00:00,30.88,30.93,30.88,30.91,262400.0,26.6278,26.6709,26.6278,26.6536,262400.0
2013-04-26 14:30:00,30.91,31.0,30.89,30.99,482400.0,26.6536,26.7312,26.6364,26.7226,482400.0
2013-04-26 15:00:00,30.99,31.07,30.98,31.05,346800.0,26.7226,26.7916,26.714,26.7744,346800.0
2013-04-26 15:30:00,31.04,31.07,30.92,30.95,1184200.0,26.7657,26.7916,26.6623,26.6881,1184200.0
2013-04-29 09:30:00,31.0,31.0,30.81,30.95,729000.0,26.7312,26.7312,26.5674,26.6881,729000.0
2013-04-29 10:00:00,30.96,31.16,30.95,31.16,491400.0,26.6967,26.8692,26.6881,26.8692,491400.0
2013-04-29 10:30:00,31.16,31.21,31.09,31.11,343600.0,26.8692,26.9123,26.8088,26.8261,343600.0
2013-04-29 11:00:00,31.11,31.23,31.06,31.23,523000.0,26.8261,26.9296,26.783,26.9296,523000.0
2013-04-29 11:30:00,31.23,31.23,31.13,31.23,355400.0,26.9296,26.9296,26.8433,26.9296,355400.0
2013-04-29 12:00:00,31.23,31.31,31.22,31.28,438000.0,26.9296,26.9985,26.9209,26.9727,438000.0
2013-04-29 12:30:00,31.27,31.35,31.26,31.34,213200.0,26.9641,27.033,26.9554,27.0244,213200.0
2013-04-29 13:00:00,31.34,31.36,31.31,31.36,283600.0,27.0244,27.0417,26.9985,27.0417,283600.0
2013-04-29 13:30:00,31.36,31.39,31.33,31.38,284600.0,27.0417,27.0675,27.0158,27.0589,284600.0
2013-04-29 14:00:00,31.37,31.41,31.32,31.34,317000.0,27.0503,27.0848,27.0072,27.0244,317000.0
2013-04-29 14:30:00,31.33,31.36,31.32,31.33,244400.0,27.0158,27.0417,27.0072,27.0158,244400.0
2013-04-29 15:00:00,31.33,31.34,31.23,31.25,378000.0,27.0158,27.0244,26.9296,26.9468,378000.0
2013-04-29 15:30:00,31.25,31.33,31.23,31.32,836200.0,26.9468,27.0158,26.9296,27.0072,836200.0
2013-04-30 09:30:00,31.36,31.68,31.33,31.59,1095200.0,27.0417,27.3176,27.0158,27.24,1095200.0
2013-04-30 10:00:00,31.6,31.64,31.49,31.54,624800.0,27.2486,27.2831,27.1538,27.1969,624800.0
2013-04-30 10:30:00,31.54,31.73,31.53,31.68,401200.0,27.1969,27.3607,27.1883,27.3176,401200.0
2013-04-30 11:00:00,31.68,31.7,31.6,31.63,374200.0,27.3176,27.3348,27.2486,27.2745,374200.0
2013-04-30 11:30:00,31.63,31.73,31.6,31.69,387800.0,27.2745,27.3607,27.2486,27.3262,387800.0
2013-04-30 12:00:00,31.7,31.85,31.68,31.84,614600.0,27.3348,27.4642,27.3176,27.4556,614600.0
2013-04-30 12:30:00,31.85,31.89,31.81,31.84,889000.0,27.4642,27.4987,27.4297,27.4556,889000.0
2013-04-30 13:00:00,31.84,31.85,31.68,31.71,330600.0,27.4556,27.4642,27.3176,27.3435,330600.0
2013-04-30 13:30:00,31.71,31.82,31.71,31.81,562400.0,27.3435,27.4383,27.3435,27.4297,562400.0
2013-04-30 14:00:00,31.81,31.82,31.78,31.8,556800.0,27.4297,27.4383,27.4038,27.4211,556800.0
2013-04-30 14:30:00,31.8,31.82,31.78,31.82,586400.0,27.4211,27.4383,27.4038,27.4383,586400.0
2013-04-30 15:00:00,31.82,31.84,31.77,31.84,957200.0,27.4383,27.4556,27.3952,27.4556,957200.0
2013-04-30 15:30:00,31.84,31.86,31.75,31.8,1821800.0,27.4556,27.4728,27.378,27.4211,1821800.0
2013-05-01 09:30:00,31.78,32.15,31.7,31.76,953000.0,27.4038,27.7229,27.3348,27.3866,953000.0
2013-05-01 10:00:00,31.79,31.94,31.75,31.84,491400.0,27.4125,27.5418,27.378,27.4556,491400.0
2013-05-01 10:30:00,31.84,32.04,31.84,32.01,656200.0,27.4556,27.628,27.4556,27.6022,656200.0
2013-05-01 11:00:00,32.01,32.09,31.99,32.03,1124600.0,27.6022,27.6711,27.5849,27.6194,1124600.0
2013-05-01 11:30:00,32.03,32.05,31.86,31.87,633800.0,27.6194,27.6366,27.4728,27.4814,633800.0
2013-05-01 12:00:00,31.87,31.87,31.77,31.82,294600.0,27.4814,27.4814,27.3952,27.4383,294600.0
2013-05-01 12:30:00,31.82,31.92,31.79,31.83,366200.0,27.4383,27.5245,27.4125,27.4469,366200.0
2013-05-01 13:00:00,31.83,31.91,31.81,31.85,543000.0,27.4469,27.5159,27.4297,27.4642,543000.0
2013-05-01 13:30:00,31.85,31.86,31.74,31.8,281200.0,27.4642,27.4728,27.3693,27.4211,281200.0
2013-05-01 14:00:00,31.8,31.89,31.79,31.84,381200.0,27.4211,27.4987,27.4125,27.4556,381200.0
2013-05-01 14:30:00,31.83,31.84,31.69,31.74,316600.0,27.4469,27.4556,27.3262,27.3693,316600.0
2013-05-01 15:00:00,31.73,31.74,31.61,31.62,513000.0,27.3607,27.3693,27.2572,27.2659,513000.0
2013-05-01 15:30:00,31.62,31.68,31.6,31.68,1011800.0,27.2659,27.3176,27.2486,27.3176,1011800.0
2013-05-02 09:30:00,31.75,31.78,31.59,31.68,517400.0,27.378,27.4038,27.24,27.3176,517400.0
2013-05-02 10:00:00,31.68,31.79,31.64,31.71,497000.0,27.3176,27.4125,27.2831,27.3435,497000.0
2013-05-02 10:30:00,31.71,31.73,31.5,31.52,294200.0,27.3435,27.3607,27.1624,27.1796,294200.0
2013-05-02 11:00:00,31.52,31.54,31.48,31.53,651800.0,27.1796,27.1969,27.1451,27.1883,651800.0
2013-05-02 11:30:00,31.52,31.58,31.51,31.55,449800.0,27.1796,27.2314,27.171,27.2055,449800.0
2013-05-02 12:00:00,31.54,31.57,31.5,31.51,306400.0,27.1969,27.2227,27.1624,27.171,306400.0
2013-05-02 12:30:00,31.51,31.55,31.51,31.53,267000.0,27.171,27.2055,27.171,27.1883,267000.0
2013-05-02 13:00:00,31.54,31.58,31.5,31.58,355600.0,27.1969,27.2314,27.1624,27.2314,355600.0
2013-05-02 13:30:00,31.57,31.61,31.57,31.58,275600.0,27.2227,27.2572,27.2227,27.2314,275600.0
2013-05-02 14:00:00,31.58,31.63,31.57,31.61,284000.0,27.2314,27.2745,27.2227,27.2572,284000.0
2013-05-02 14:30:00,31.61,31.68,31.61,31.66,376800.0,27.2572,27.3176,27.2572,27.3004,376800.0
2013-05-02 15:00:00,31.67,31.67,31.62,31.66,346000.0,27.309,27.309,27.2659,27.3004,346000.0
2013-05-02 15:30:00,31.66,31.67,31.61,31.66,652800.0,27.3004,27.309,27.2572,27.3004,652800.0
2013-05-03 09:30:00,31.84,32.18,31.84,32.13,905200.0,27.4556,27.7487,27.4556,27.7056,905200.0
2013-05-03 10:00:00,32.12,32.38,32.09,32.36,874000.0,27.697,27.9212,27.6711,27.904,874000.0
2013-05-03 10:30:00,32.37,32.48,32.34,32.44,726400.0,27.9126,28.0074,27.8867,27.9729,726400.0
2013-05-03 11:00:00,32.45,32.46,32.36,32.37,481200.0,27.9816,27.9902,27.904,27.9126,481200.0
2013-05-03 11:30:00,32.37,32.38,32.26,32.26,417000.0,27.9126,27.9212,27.8177,27.8177,417000.0
2013-05-03 12:00:00,32.27,32.35,32.26,32.35,335600.0,27.8264,27.8953,27.8177,27.8953,335600.0
2013-05-03 12:30:00,32.35,32.36,32.31,32.32,208600.0,27.8953,27.904,27.8608,27.8695,208600.0
2013-05-03 13:00:00,32.32,32.38,32.3,32.35,309400.0,27.8695,27.9212,27.8522,27.8953,309400.0
2013-05-03 13:30:00,32.35,32.4,32.29,32.3,356400.0,27.8953,27.9385,27.8436,27.8522,356400.0
2013-05-03 14:00:00,32.3,32.34,32.29,32.33,280600.0,27.8522,27.8867,27.8436,27.8781,280600.0
2013-05-03 14:30:00,32.33,32.34,32.28,32.29,285200.0,27.8781,27.8867,27.835,27.8436,285200.0
2013-05-03 15:00:00,32.28,32.3,32.24,32.26,410800.0,27.835,27.8522,27.8005,27.8177,410800.0
2013-05-03 15:30:00,32.26,32.32,32.24,32.27,714600.0,27.8177,27.8695,27.8005,27.8264,714600.0
2013-05-06 09:30:00,32.2,32.27,32.07,32.09,403400.0,27.766,27.8264,27.6539,27.6711,403400.0
2013-05-06 10:00:00,32.1,32.15,31.99,32.09,564800.0,27.6798,27.7229,27.5849,27.6711,564800.0
2013-05-06 10:30:00,32.09,32.13,31.95,31.97,318200.0,27.6711,27.7056,27.5504,27.5677,318200.0
2013-05-06 11:00:00,31.97,32.07,31.97,32.01,300800.0,27.5677,27.6539,27.5677,27.6022,300800.0
2013-05-06 11:30:00,32.01,32.02,31.9,32.02,255800.0,27.6022,27.6108,27.5073,27.6108,255800.0
2013-05-06 12:00:00,32.01,32.02,31.89,31.93,205600.0,27.6022,27.6108,27.4987,27.5332,205600.0
2013-05-06 12:30:00,31.93,32.02,31.9,32.02,258400.0,27.5332,27.6108,27.5073,27.6108,258400.0
2013-05-06 13:00:00,32.02,32.03,31.96,32.01,257400.0,27.6108,27.6194,27.559,27.6022,257400.0
2013-05-06 13:30:00,32.01,32.08,32.0,32.07,249800.0,27.6022,27.6625,27.5935,27.6539,249800.0
2013-05-06 14:00:00,32.07,32.1,32.02,32.09,314600.0,27.6539,27.6798,27.6108,27.6711,314600.0
2013-05-06 14:30:00,32.09,32.1,32.02,32.04,251200.0,27.6711,27.6798,27.6108,27.628,251200.0
2013-05-06 15:00:00,32.04,32.05,31.99,32.01,278200.0,27.628,27.6366,27.5849,27.6022,278200.0
2013-05-06 15:30:00,32.01,32.03,31.95,31.98,671600.0,27.6022,27.6194,27.5504,27.5763,671600.0
2013-05-07 09:30:00,32.1,32.19,32.04,32.11,408400.0,27.6798,27.7574,27.628,27.6884,408400.0
2013-05-07 10:00:00,32.11,32.11,31.94,31.98,480800.0,27.6884,27.6884,27.5418,27.5763,480800.0
2013-05-07 10:30:00,31.98,31.99,31.91,31.94,361000.0,27.5763,27.5849,27.5159,27.5418,361000.0
2013-05-07 11:00:00,31.93,31.99,31.91,31.97,1061800.0,27.5332,27.5849,27.5159,27.5677,1061800.0
2013-05-07 11:30:00,31.98,31.98,31.92,31.95,249200.0,27.5763,27.5763,27.5245,27.5504,249200.0
2013-05-07 12:00:00,31.95,32.06,31.93,32.05,284400.0,27.5504,27.6453,27.5332,27.6366,284400.0
2013-05-07 12:30:00,32.05,32.08,32.0,32.0,242000.0,27.6366,27.6625,27.5935,27.5935,242000.0
2013-05-07 13:00:00,32.0,32.02,31.94,32.02,224600.0,27.5935,27.6108,27.5418,27.6108,224600.0
2013-05-07 13:30:00,32.02,32.05,32.0,32.01,352000.0,27.6108,27.6366,27.5935,27.6022,352000.0
2013-05-07 14:00:00,32.01,32.03,31.99,32.0,377000.0,27.6022,27.6194,27.5849,27.5935,377000.0
2013-05-07 14:30:00,32.0,32.02,31.96,32.01,349000.0,27.5935,27.6108,27.559,27.6022,349000.0
2013-05-07 15:00:00,32.01,32.04,31.99,32.01,339800.0,27.6022,27.628,27.5849,27.6022,339800.0
2013-05-07 15:30:00,32.01,32.02,31.94,31.96,1071200.0,27.6022,27.6108,27.5418,27.559,1071200.0
2013-05-08 09:30:00,31.84,32.02,31.84,32.02,606000.0,27.4556,27.6108,27.4556,27.6108,606000.0
2013-05-08 10:00:00,32.02,32.04,31.95,32.0,483000.0,27.6108,27.628,27.5504,27.5935,483000.0
2013-05-08 10:30:00,32.0,32.03,31.88,31.95,591000.0,27.5935,27.6194,27.4901,27.5504,591000.0
2013-05-08 11:00:00,31.94,31.98,31.89,31.91,405000.0,27.5418,27.5763,27.4987,27.5159,405000.0
2013-05-08 11:30:00,31.9,32.0,31.89,31.93,444600.0,27.5073,27.5935,27.4987,27.5332,444600.0
2013-05-08 12:00:00,31.93,32.0,31.89,31.9,421600.0,27.5332,27.5935,27.4987,27.5073,421600.0
2013-05-08 12:30:00,31.9,31.94,31.87,31.94,276400.0,27.5073,27.5418,27.4814,27.5418,276400.0
2013-05-08 13:00:00,31.94,32.01,31.94,32.0,242800.0,27.5418,27.6022,27.5418,27.5935,242800.0
2013-05-08 13:30:00,32.0,32.06,31.99,32.01,224400.0,27.5935,27.6453,27.5849,27.6022,224400.0
2013-05-08 14:00:00,32.01,32.02,31.98,32.0,270000.0,27.6022,27.6108,27.5763,27.5935,270000.0
2013-05-08 14:30:00,32.0,32.0,31.92,31.98,287600.0,27.5935,27.5935,27.5245,27.5763,287600.0
2013-05-08 15:00:00,31.98,32.0,31.93,31.98,409200.0,27.5763,27.5935,27.5332,27.5763,409200.0
2013-05-08 15:30:00,31.99,32.01,31.94,31.96,1017800.0,27.5849,27.6022,27.5418,27.559,1017800.0
2013-05-09 09:30:00,31.95,32.27,31.93,32.18,502200.0,27.5504,27.8264,27.5332,27.7487,502200.0
2013-05-09 10:00:00,32.19,32.22,32.05,32.07,286000.0,27.7574,27.7832,27.6366,27.6539,286000.0
2013-05-09 10:30:00,32.07,32.18,32.04,32.05,257400.0,27.6539,27.7487,27.628,27.6366,257400.0
2013-05-09 11:00:00,32.04,32.09,32.02,32.05,232400.0,27.628,27.6711,27.6108,27.6366,232400.0
2013-05-09 11:30:00,32.05,32.06,32.02,32.04,168000.0,27.6366,27.6453,27.6108,27.628,168000.0
2013-05-09 12:00:00,32.04,32.06,31.93,31.98,273800.0,27.628,27.6453,27.5332,27.5763,273800.0
2013-05-09 12:30:00,31.99,32.05,31.99,32.04,161400.0,27.5849,27.6366,27.5849,27.628,161400.0
2013-05-09 13:00:00,32.03,32.05,32.01,32.04,200200.0,27.6194,27.6366,27.6022,27.628,200200.0
2013-05-09 13:30:00,32.04,32.05,31.99,32.02,370000.0,27.628,27.6366,27.5849,27.6108,370000.0
2013-05-09 14:00:00,32.02,32.04,31.99,32.02,320400.0,27.6108,27.628,27.5849,27.6108,320400.0
2013-05-09 14:30:00,32.02,32.03,31.9,31.91,246200.0,27.6108,27.6194,27.5073,27.5159,246200.0
2013-05-09 15:00:00,31.91,31.95,31.85,31.93,358600.0,27.5159,27.5504,27.4642,27.5332,358600.0
2013-05-09 15:30:00,31.92,31.94,31.83,31.86,617600.0,27.5245,27.5418,27.4469,27.4728,617600.0
2013-05-10 09:30:00,31.93,32.09,31.84,32.07,523200.0,27.5332,27.6711,27.4556,27.6539,523200.0
2013-05-10 10:00:00,32.07,32.25,32.06,32.2,610200.0,27.6539,27.8091,27.6453,27.766,610200.0
2013-05-10 10:30:00,32.21,32.23,32.07,32.1,612400.0,27.7746,27.7919,27.6539,27.6798,612400.0
2013-05-10 11:00:00,32.1,32.16,32.09,32.12,309600.0,27.6798,27.7315,27.6711,27.697,309600.0
2013-05-10 11:30:00,32.13,32.3,32.12,32.16,497600.0,27.7056,27.8522,27.697,27.7315,497600.0
2013-05-10 12:00:00,32.16,32.24,32.15,32.23,539000.0,27.7315,27.8005,27.7229,27.7919,539000.0
2013-05-10 12:30:00,32.24,32.38,32.24,32.36,376600.0,27.8005,27.9212,27.8005,27.904,376600.0
2013-05-10 13:00:00,32.36,32.38,32.32,32.36,364600.0,27.904,27.9212,27.8695,27.904,364600.0
2013-05-10 13:30:00,32.36,32.4,32.32,32.32,287000.0,27.904,27.9385,27.8695,27.8695,287000.0
2013-05-10 14:00:00,32.31,32.31,32.27,32.29,246400.0,27.8608,27.8608,27.8264,27.8436,246400.0
2013-05-10 14:30:00,32.28,32.35,32.24,32.27,345200.0,27.835,27.8953,27.8005,27.8264,345200.0
2013-05-10 15:00:00,32.27,32.32,32.27,32.32,347600.0,27.8264,27.8695,27.8264,27.8695,347600.0
2013-05-10 15:30:00,32.32,32.38,32.28,32.37,1052800.0,27.8695,27.9212,27.835,27.9126,1052800.0
2013-05-13 09:30:00,32.26,32.4,32.26,32.32,314600.0,27.8177,27.9385,27.8177,27.8695,314600.0
2013-05-13 10:00:00,32.31,32.35,32.2,32.2,308400.0,27.8608,27.8953,27.766,27.766,308400.0
2013-05-13 10:30:00,32.2,32.32,32.2,32.22,220600.0,27.766,27.8695,27.766,27.7832,220600.0
2013-05-13 11:00:00,32.22,32.27,32.16,32.18,141400.0,27.7832,27.8264,27.7315,27.7487,141400.0
2013-05-13 11:30:00,32.18,32.3,32.18,32.28,121600.0,27.7487,27.8522,27.7487,27.835,121600.0
2013-05-13 12:00:00,32.27,32.32,32.23,32.31,148200.0,27.8264,27.8695,27.7919,27.8608,148200.0
2013-05-13 12:30:00,32.31,32.35,32.27,32.3,230800.0,27.8608,27.8953,27.8264,27.8522,230800.0
2013-05-13 13:00:00,32.3,32.34,32.28,32.29,165600.0,27.8522,27.8867,27.835,27.8436,165600.0
2013-05-13 13:30:00,32.29,32.3,32.26,32.27,184400.0,27.8436,27.8522,27.8177,27.8264,184400.0
2013-05-13 14:00:00,32.27,32.34,32.26,32.33,244800.0,27.8264,27.8867,27.8177,27.8781,244800.0
2013-05-13 14:30:00,32.33,32.4,32.33,32.35,237800.0,27.8781,27.9385,27.8781,27.8953,237800.0
2013-05-13 15:00:00,32.36,32.37,32.3,32.32,401600.0,27.904,27.9126,27.8522,27.8695,401600.0
2013-05-13 15:30:00,32.32,32.38,32.32,32.33,571800.0,27.8695,27.9212,27.8695,27.8781,571800.0
2013-05-14 09:30:00,32.27,32.52,32.27,32.52,818400.0,27.8264,28.0419,27.8264,28.0419,818400.0
2013-05-14 10:00:00,32.5,32.59,32.5,32.57,738200.0,28.0247,28.1023,28.0247,28.085,738200.0
2013-05-14 10:30:00,32.57,32.66,32.55,32.6,685200.0,28.085,28.1626,28.0678,28.1109,685200.0
2013-05-14 11:00:00,32.6,32.61,32.55,32.58,358600.0,28.1109,28.1195,28.0678,28.0937,358600.0
2013-05-14 11:30:00,32.58,32.71,32.55,32.71,548600.0,28.0937,28.2058,28.0678,28.2058,548600.0
2013-05-14 12:00:00,32.71,32.82,32.68,32.82,382000.0,28.2058,28.3006,28.1799,28.3006,382000.0
2013-05-14 12:30:00,32.81,32.9,32.8,32.88,485400.0,28.292,28.3696,28.2834,28.3524,485400.0
2013-05-14 13:00:00,32.88,32.92,32.85,32.91,504400.0,28.3524,28.3868,28.3265,28.3782,504400.0
2013-05-14 13:30:00,32.92,32.93,32.83,32.84,388200.0,28.3868,28.3955,28.3092,28.3179,388200.0
2013-05-14 14:00:00,32.84,32.95,32.84,32.91,470200.0,28.3179,28.4127,28.3179,28.3782,470200.0
2013-05-14 14:30:00,32.92,32.99,32.86,32.87,515000.0,28.3868,28.4472,28.3351,28.3437,515000.0
2013-05-14 15:00:00,32.87,32.9,32.84,32.87,564200.0,28.3437,28.3696,28.3179,28.3437,564200.0
2013-05-14 15:30:00,32.87,32.98,32.87,32.96,1172000.0,28.3437,28.4386,28.3437,28.4213,1172000.0
2013-05-15 09:30:00,32.89,32.95,32.74,32.79,550200.0,28.361,28.4127,28.2316,28.2747,550200.0
2013-05-15 10:00:00,32.79,32.84,32.73,32.79,539000.0,28.2747,28.3179,28.223,28.2747,539000.0
2013-05-15 10:30:00,32.78,32.9,32.74,32.9,286600.0,28.2661,28.3696,28.2316,28.3696,286600.0
2013-05-15 11:00:00,32.89,32.96,32.88,32.93,204200.0,28.361,28.4213,28.3524,28.3955,204200.0
2013-05-15 11:30:00,32.93,32.96,32.85,32.9,241200.0,28.3955,28.4213,28.3265,28.3696,241200.0
2013-05-15 12:00:00,32.9,32.94,32.87,32.88,269600.0,28.3696,28.4041,28.3437,28.3524,269600.0
2013-05-15 12:30:00,32.88,32.95,32.88,32.94,326400.0,28.3524,28.4127,28.3524,28.4041,326400.0
2013-05-15 13:00:00,32.93,33.0,32.92,32.97,178600.0,28.3955,28.4558,28.3868,28.43,178600.0
2013-05-15 13:30:00,32.97,32.98,32.88,32.9,323400.0,28.43,28.4386,28.3524,28.3696,323400.0
2013-05-15 14:00:00,32.9,32.91,32.8,32.85,277800.0,28.3696,28.3782,28.2834,28.3265,277800.0
2013-05-15 14:30:00,32.85,32.9,32.81,32.85,292000.0,28.3265,28.3696,28.292,28.3265,292000.0
2013-05-15 15:00:00,32.85,32.92,32.82,32.89,370000.0,28.3265,28.3868,28.3006,28.361,370000.0
2013-05-15 15:30:00,32.89,32.93,32.88,32.91,688000.0,28.361,28.3955,28.3524,28.3782,688000.0
2013-05-16 09:30:00,32.88,32.96,32.8,32.96,391200.0,28.3524,28.4213,28.2834,28.4213,391200.0
2013-05-16 10:00:00,32.96,33.04,32.85,32.85,620800.0,28.4213,28.4903,28.3265,28.3265,620800.0
2013-05-16 10:30:00,32.85,32.86,32.75,32.78,351800.0,28.3265,28.3351,28.2403,28.2661,351800.0
2013-05-16 11:00:00,32.78,32.88,32.76,32.81,220000.0,28.2661,28.3524,28.2489,28.292,220000.0
2013-05-16 11:30:00,32.81,32.92,32.81,32.84,233000.0,28.292,28.3868,28.292,28.3179,233000.0
2013-05-16 12:00:00,32.84,32.87,32.82,32.83,251400.0,28.3179,28.3437,28.3006,28.3092,251400.0
2013-05-16 12:30:00,32.83,32.84,32.7,32.73,236800.0,28.3092,28.3179,28.1971,28.223,236800.0
2013-05-16 13:00:00,32.73,32.74,32.67,32.7,294000.0,28.223,28.2316,28.1713,28.1971,294000.0
2013-05-16 13:30:00,32.7,32.71,32.54,32.55,441800.0,28.1971,28.2058,28.0592,28.0678,441800.0
2013-05-16 14:00:00,32.55,32.6,32.43,32.43,630600.0,28.0678,28.1109,27.9643,27.9643,630600.0
2013-05-16 14:30:00,32.43,32.55,32.4,32.42,1094000.0,27.9643,28.0678,27.9385,27.9557,1094000.0
2013-05-16 15:00:00,32.42,32.46,32.22,32.24,767000.0,27.9557,27.9902,27.7832,27.8005,767000.0
2013-05-16 15:30:00,32.24,32.27,32.08,32.22,1579000.0,27.8005,27.8264,27.6625,27.7832,1579000.0
2013-05-17 09:30:00,32.24,32.56,32.2,32.52,913600.0,27.8005,28.0764,27.766,28.0419,913600.0
2013-05-17 10:00:00,32.51,32.63,32.51,32.59,406600.0,28.0333,28.1368,28.0333,28.1023,406600.0
2013-05-17 10:30:00,32.59,32.61,32.52,32.56,301400.0,28.1023,28.1195,28.0419,28.0764,301400.0
2013-05-17 11:00:00,32.55,32.57,32.49,32.5,243000.0,28.0678,28.085,28.0161,28.0247,243000.0
2013-05-17 11:30:00,32.5,32.59,32.5,32.51,176800.0,28.0247,28.1023,28.0247,28.0333,176800.0
2013-05-17 12:00:00,32.51,32.53,32.48,32.51,364000.0,28.0333,28.0506,28.0074,28.0333,364000.0
2013-05-17 12:30:00,32.51,32.51,32.46,32.47,245600.0,28.0333,28.0333,27.9902,27.9988,245600.0
2013-05-17 13:00:00,32.48,32.59,32.47,32.58,193000.0,28.0074,28.1023,27.9988,28.0937,193000.0
2013-05-17 13:30:00,32.59,32.63,32.51,32.52,299800.0,28.1023,28.1368,28.0333,28.0419,299800.0
2013-05-17 14:00:00,32.52,32.62,32.51,32.62,283600.0,28.0419,28.1282,28.0333,28.1282,283600.0
2013-05-17 14:30:00,32.62,32.66,32.6,32.65,378400.0,28.1282,28.1626,28.1109,28.154,378400.0
2013-05-17 15:00:00,32.66,32.69,32.63,32.68,601000.0,28.1626,28.1885,28.1368,28.1799,601000.0
2013-05-17 15:30:00,32.68,32.72,32.65,32.66,1280000.0,28.1799,28.2144,28.154,28.1626,1280000.0
2013-05-20 09:30:00,32.63,32.73,32.52,32.69,266000.0,28.1368,28.223,28.0419,28.1885,266000.0
2013-05-20 10:00:00,32.7,32.75,32.67,32.68,936800.0,28.1971,28.2403,28.1713,28.1799,936800.0
2013-05-20 10:30:00,32.68,32.68,32.59,32.63,263400.0,28.1799,28.1799,28.1023,28.1368,263400.0
2013-05-20 11:00:00,32.62,32.69,32.6,32.63,205200.0,28.1282,28.1885,28.1109,28.1368,205200.0
2013-05-20 11:30:00,32.64,32.74,32.63,32.7,167600.0,28.1454,28.2316,28.1368,28.1971,167600.0
2013-05-20 12:00:00,32.7,32.75,32.63,32.69,271200.0,28.1971,28.2403,28.1368,28.1885,271200.0
2013-05-20 12:30:00,32.69,32.71,32.67,32.69,398200.0,28.1885,28.2058,28.1713,28.1885,398200.0
2013-05-20 13:00:00,32.69,32.69,32.62,32.66,248000.0,28.1885,28.1885,28.1282,28.1626,248000.0
2013-05-20 13:30:00,32.66,32.67,32.58,32.67,226200.0,28.1626,28.1713,28.0937,28.1713,226200.0
2013-05-20 14:00:00,32.67,32.71,32.61,32.68,193600.0,28.1713,28.2058,28.1195,28.1799,193600.0
2013-05-20 14:30:00,32.68,32.7,32.65,32.68,217000.0,28.1799,28.1971,28.154,28.1799,217000.0
2013-05-20 15:00:00,32.69,32.73,32.66,32.69,931600.0,28.1885,28.223,28.1626,28.1885,931600.0
2013-05-20 15:30:00,32.69,32.7,32.63,32.68,657200.0,28.1885,28.1971,28.1368,28.1799,657200.0
2013-05-21 09:30:00,32.67,32.73,32.55,32.69,247800.0,28.1713,28.223,28.0678,28.1885,247800.0
2013-05-21 10:00:00,32.69,32.72,32.52,32.59,388400.0,28.1885,28.2144,28.0419,28.1023,388400.0
2013-05-21 10:30:00,32.59,32.62,32.49,32.58,150000.0,28.1023,28.1282,28.0161,28.0937,150000.0
2013-05-21 11:00:00,32.59,32.59,32.53,32.57,234600.0,28.1023,28.1023,28.0506,28.085,234600.0
2013-05-21 11:30:00,32.57,32.68,32.57,32.66,410200.0,28.085,28.1799,28.085,28.1626,410200.0
2013-05-21 12:00:00,32.67,32.68,32.64,32.64,404400.0,28.1713,28.1799,28.1454,28.1454,404400.0
2013-05-21 12:30:00,32.65,32.66,32.54,32.58,409000.0,28.154,28.1626,28.0592,28.0937,409000.0
2013-05-21 13:00:00,32.58,32.67,32.56,32.63,290000.0,28.0937,28.1713,28.0764,28.1368,290000.0
2013-05-21 13:30:00,32.64,32.67,32.57,32.62,874600.0,28.1454,28.1713,28.085,28.1282,874600.0
2013-05-21 14:00:00,32.61,32.65,32.58,32.59,551400.0,28.1195,28.154,28.0937,28.1023,551400.0
2013-05-21 14:30:00,32.59,32.62,32.58,32.61,459200.0,28.1023,28.1282,28.0937,28.1195,459200.0
2013-05-21 15:00:00,32.61,32.66,32.57,32.63,405400.0,28.1195,28.1626,28.085,28.1368,405400.0
2013-05-21 15:30:00,32.63,32.63,32.57,32.63,1043200.0,28.1368,28.1368,28.085,28.1368,1043200.0
2013-05-22 09:30:00,32.62,32.77,32.56,32.72,454600.0,28.1282,28.2575,28.0764,28.2144,454600.0
2013-05-22 10:00:00,32.72,32.77,32.7,32.73,656200.0,28.2144,28.2575,28.1971,28.223,656200.0
2013-05-22 10:30:00,32.73,32.75,32.59,32.66,717400.0,28.223,28.2403,28.1023,28.1626,717400.0
2013-05-22 11:00:00,32.66,32.7,32.63,32.68,464000.0,28.1626,28.1971,28.1368,28.1799,464000.0
2013-05-22 11:30:00,32.68,32.79,32.65,32.73,794600.0,28.1799,28.2747,28.154,28.223,794600.0
2013-05-22 12:00:00,32.73,32.74,32.68,32.7,403200.0,28.223,28.2316,28.1799,28.1971,403200.0
2013-05-22 12:30:00,32.7,32.74,32.67,32.7,431400.0,28.1971,28.2316,28.1713,28.1971,431400.0
2013-05-22 13:00:00,32.71,32.71,32.63,32.63,394600.0,28.2058,28.2058,28.1368,28.1368,394600.0
2013-05-22 13:30:00,32.63,32.64,32.57,32.6,427600.0,28.1368,28.1454,28.085,28.1109,427600.0
2013-05-22 14:00:00,32.6,32.65,32.4,32.45,457200.0,28.1109,28.154,27.9385,27.9816,457200.0
2013-05-22 14:30:00,32.45,32.47,32.3,32.35,615200.0,27.9816,27.9988,27.8522,27.8953,615200.0
2013-05-22 15:00:00,32.36,32.36,32.13,32.13,514400.0,27.904,27.904,27.7056,27.7056,514400.0
2013-05-22 15:30:00,32.13,32.24,32.05,32.23,1191800.0,27.7056,27.8005,27.6366,27.7919,1191800.0
2013-05-23 09:30:00,31.99,32.08,31.67,31.72,944800.0,27.5849,27.6625,27.309,27.3521,944800.0
2013-05-23 10:00:00,31.73,31.87,31.68,31.79,738600.0,27.3607,27.4814,27.3176,27.4125,738600.0
2013-05-23 10:30:00,31.79,31.83,31.63,31.78,556400.0,27.4125,27.4469,27.2745,27.4038,556400.0
2013-05-23 11:00:00,31.78,31.86,31.66,31.66,567600.0,27.4038,27.4728,27.3004,27.3004,567600.0
2013-05-23 11:30:00,31.66,31.72,31.65,31.7,378600.0,27.3004,27.3521,27.2917,27.3348,378600.0
2013-05-23 12:00:00,31.7,31.82,31.7,31.77,404800.0,27.3348,27.4383,27.3348,27.3952,404800.0
2013-05-23 12:30:00,31.77,31.87,31.69,31.86,303400.0,27.3952,27.4814,27.3262,27.4728,303400.0
2013-05-23 13:00:00,31.86,31.86,31.68,31.7,272600.0,27.4728,27.4728,27.3176,27.3348,272600.0
2013-05-23 13:30:00,31.69,31.72,31.6,31.72,387200.0,27.3262,27.3521,27.2486,27.3521,387200.0
2013-05-23 14:00:00,31.73,31.75,31.65,31.65,531400.0,27.3607,27.378,27.2917,27.2917,531400.0
2013-05-23 14:30:00,31.65,31.8,31.62,31.7,867600.0,27.2917,27.4211,27.2659,27.3348,867600.0
2013-05-23 15:00:00,31.7,31.75,31.55,31.58,680800.0,27.3348,27.378,27.2055,27.2314,680800.0
2013-05-23 15:30:00,31.58,31.71,31.56,31.65,1303600.0,27.2314,27.3435,27.2141,27.2917,1303600.0
2013-05-24 09:30:00,31.34,31.34,30.8,30.93,1724000.0,27.0244,27.0244,26.5588,26.6709,1724000.0
2013-05-24 10:00:00,30.93,31.19,30.78,31.12,1157200.0,26.6709,26.8951,26.5415,26.8347,1157200.0
2013-05-24 10:30:00,31.12,31.23,31.1,31.21,561600.0,26.8347,26.9296,26.8175,26.9123,561600.0
2013-05-24 11:00:00,31.21,31.23,31.13,31.13,334200.0,26.9123,26.9296,26.8433,26.8433,334200.0
2013-05-24 11:30:00,31.13,31.29,31.09,31.25,429600.0,26.8433,26.9813,26.8088,26.9468,429600.0
2013-05-24 12:00:00,31.25,31.32,31.21,31.26,267600.0,26.9468,27.0072,26.9123,26.9554,267600.0
2013-05-24 12:30:00,31.25,31.3,31.19,31.23,239600.0,26.9468,26.9899,26.8951,26.9296,239600.0
2013-05-24 13:00:00,31.24,31.38,31.22,31.34,241000.0,26.9382,27.0589,26.9209,27.0244,241000.0
2013-05-24 13:30:00,31.35,31.36,31.26,31.32,267000.0,27.033,27.0417,26.9554,27.0072,267000.0
2013-05-24 14:00:00,31.33,31.43,31.3,31.35,228800.0,27.0158,27.102,26.9899,27.033,228800.0
2013-05-24 14:30:00,31.35,31.42,31.32,31.37,298600.0,27.033,27.0934,27.0072,27.0503,298600.0
2013-05-24 15:00:00,31.38,31.38,31.28,31.3,477800.0,27.0589,27.0589,26.9727,26.9899,477800.0
2013-05-24 15:30:00,31.3,31.41,31.3,31.4,684400.0,26.9899,27.0848,26.9899,27.0762,684400.0
2013-05-28 09:30:00,31.79,31.9,31.69,31.83,985200.0,27.4125,27.5073,27.3262,27.4469,985200.0
2013-05-28 10:00:00,31.84,32.02,31.81,32.01,549600.0,27.4556,27.6108,27.4297,27.6022,549600.0
2013-05-28 10:30:00,32.02,32.06,31.85,31.86,450400.0,27.6108,27.6453,27.4642,27.4728,450400.0
2013-05-28 11:00:00,31.86,31.97,31.83,31.86,257600.0,27.4728,27.5677,27.4469,27.4728,257600.0
2013-05-28 11:30:00,31.86,31.93,31.71,31.71,628600.0,27.4728,27.5332,27.3435,27.3435,628600.0
2013-05-28 12:00:00,31.71,31.85,31.7,31.77,388000.0,27.3435,27.4642,27.3348,27.3952,388000.0
2013-05-28 12:30:00,31.77,31.86,31.72,31.8,175600.0,27.3952,27.4728,27.3521,27.4211,175600.0
2013-05-28 13:00:00,31.8,31.89,31.75,31.77,351200.0,27.4211,27.4987,27.378,27.3952,351200.0
2013-05-28 13:30:00,31.78,31.79,31.59,31.62,408000.0,27.4038,27.4125,27.24,27.2659,408000.0
2013-05-28 14:00:00,31.63,31.63,31.55,31.56,674200.0,27.2745,27.2745,27.2055,27.2141,674200.0
2013-05-28 14:30:00,31.55,31.65,31.52,31.64,612800.0,27.2055,27.2917,27.1796,27.2831,612800.0
2013-05-28 15:00:00,31.64,31.71,31.63,31.65,370800.0,27.2831,27.3435,27.2745,27.2917,370800.0
2013-05-28 15:30:00,31.66,31.75,31.63,31.65,878000.0,27.3004,27.378,27.2745,27.2917,878000.0
2013-05-29 09:30:00,31.46,31.5,31.25,31.48,448800.0,27.1279,27.1624,26.9468,27.1451,448800.0
2013-05-29 10:00:00,31.46,31.54,31.36,31.4,692400.0,27.1279,27.1969,27.0417,27.0762,692400.0
2013-05-29 10:30:00,31.4,31.4,31.26,31.26,379200.0,27.0762,27.0762,26.9554,26.9554,379200.0
2013-05-29 11:00:00,31.27,31.38,31.2,31.36,385600.0,26.9641,27.0589,26.9037,27.0417,385600.0
2013-05-29 11:30:00,31.36,31.37,31.3,31.36,233200.0,27.0417,27.0503,26.9899,27.0417,233200.0
2013-05-29 12:00:00,31.36,31.37,31.27,31.3,241000.0,27.0417,27.0503,26.9641,26.9899,241000.0
2013-05-29 12:30:00,31.3,31.37,31.21,31.29,223600.0,26.9899,27.0503,26.9123,26.9813,223600.0
2013-05-29 13:00:00,31.3,31.42,31.27,31.42,179800.0,26.9899,27.0934,26.9641,27.0934,179800.0
2013-05-29 13:30:00,31.42,31.59,31.36,31.58,381600.0,27.0934,27.24,27.0417,27.2314,381600.0
2013-05-29 14:00:00,31.58,31.58,31.47,31.48,301200.0,27.2314,27.2314,27.1365,27.1451,301200.0
2013-05-29 14:30:00,31.48,31.57,31.47,31.5,264800.0,27.1451,27.2227,27.1365,27.1624,264800.0
2013-05-29 15:00:00,31.49,31.57,31.44,31.55,283800.0,27.1538,27.2227,27.1106,27.2055,283800.0
2013-05-29 15:30:00,31.55,31.57,31.44,31.47,714000.0,27.2055,27.2227,27.1106,27.1365,714000.0
2013-05-30 09:30:00,31.48,31.65,31.35,31.45,577600.0,27.2365,27.3836,27.124,27.2105,577600.0
2013-05-30 10:00:00,31.45,31.5,31.36,31.36,518800.0,27.2105,27.2538,27.1327,27.1327,518800.0
2013-05-30 10:30:00,31.36,31.54,31.31,31.5,472000.0,27.1327,27.2884,27.0894,27.2538,472000.0
2013-05-30 11:00:00,31.5,31.5,31.32,31.36,256200.0,27.2538,27.2538,27.098,27.1327,256200.0
2013-05-30 11:30:00,31.36,31.47,31.36,31.46,191600.0,27.1327,27.2278,27.1327,27.2192,191600.0
2013-05-30 12:00:00,31.46,31.47,31.35,31.36,277400.0,27.2192,27.2278,27.124,27.1327,277400.0
2013-05-30 12:30:00,31.36,31.38,31.28,31.29,314400.0,27.1327,27.15,27.0634,27.0721,314400.0
2013-05-30 13:00:00,31.29,31.32,31.23,31.31,359200.0,27.0721,27.098,27.0202,27.0894,359200.0
2013-05-30 13:30:00,31.31,31.38,31.31,31.36,236400.0,27.0894,27.15,27.0894,27.1327,236400.0
2013-05-30 14:00:00,31.36,31.38,31.31,31.38,301800.0,27.1327,27.15,27.0894,27.15,301800.0
2013-05-30 14:30:00,31.38,31.38,31.36,31.37,287600.0,27.15,27.15,27.1327,27.1413,287600.0
2013-05-30 15:00:00,31.37,31.38,31.27,31.28,363800.0,27.1413,27.15,27.0548,27.0634,363800.0
2013-05-30 15:30:00,31.28,31.3,31.2,31.21,896600.0,27.0634,27.0807,26.9942,27.0029,896600.0
2013-05-31 09:30:00,31.12,31.43,31.1,31.22,571400.0,26.925,27.1932,26.9077,27.0115,571400.0
2013-05-31 10:00:00,31.21,31.4,31.15,31.39,415000.0,27.0029,27.1673,26.951,27.1586,415000.0
2013-05-31 10:30:00,31.39,31.49,31.31,31.41,391800.0,27.1586,27.2451,27.0894,27.1759,391800.0
2013-05-31 11:00:00,31.43,31.57,31.4,31.45,349200.0,27.1932,27.3143,27.1673,27.2105,349200.0
2013-05-31 11:30:00,31.45,31.46,31.28,31.32,297000.0,27.2105,27.2192,27.0634,27.098,297000.0
2013-05-31 12:00:00,31.33,31.41,31.28,31.41,171600.0,27.1067,27.1759,27.0634,27.1759,171600.0
2013-05-31 12:30:00,31.41,31.41,31.32,31.35,685000.0,27.1759,27.1759,27.098,27.124,685000.0
2013-05-31 13:00:00,31.35,31.39,31.31,31.35,663600.0,27.124,27.1586,27.0894,27.124,663600.0
2013-05-31 13:30:00,31.35,31.36,31.25,31.28,336800.0,27.124,27.1327,27.0375,27.0634,336800.0
2013-05-31 14:00:00,31.28,31.28,31.14,31.15,255000.0,27.0634,27.0634,26.9423,26.951,255000.0
2013-05-31 14:30:00,31.15,31.18,31.11,31.11,266800.0,26.951,26.9769,26.9164,26.9164,266800.0
2013-05-31 15:00:00,31.11,31.18,31.09,31.09,346800.0,26.9164,26.9769,26.899,26.899,346800.0
2013-05-31 15:30:00,31.09,31.11,30.84,30.84,1630000.0,26.899,26.9164,26.6827,26.6827,1630000.0
2013-06-03 09:30:00,30.8,30.92,30.6,30.68,1272000.0,26.6481,26.752,26.4751,26.5443,1272000.0
2013-06-03 10:00:00,30.68,30.92,30.56,30.89,700000.0,26.5443,26.752,26.4405,26.726,700000.0
2013-06-03 10:30:00,30.89,30.96,30.74,30.89,568000.0,26.726,26.7866,26.5962,26.726,568000.0
2013-06-03 11:00:00,30.9,30.96,30.79,30.82,655400.0,26.7347,26.7866,26.6395,26.6654,655400.0
2013-06-03 11:30:00,30.82,31.0,30.82,30.96,365800.0,26.6654,26.8212,26.6654,26.7866,365800.0
2013-06-03 12:00:00,30.96,31.16,30.94,31.15,571400.0,26.7866,26.9596,26.7693,26.951,571400.0
2013-06-03 12:30:00,31.16,31.24,31.07,31.19,469000.0,26.9596,27.0288,26.8817,26.9856,469000.0
2013-06-03 13:00:00,31.19,31.27,31.14,31.25,381600.0,26.9856,27.0548,26.9423,27.0375,381600.0
2013-06-03 13:30:00,31.25,31.32,31.22,31.23,414200.0,27.0375,27.098,27.0115,27.0202,414200.0
2013-06-03 14:00:00,31.23,31.38,31.22,31.33,607800.0,27.0202,27.15,27.0115,27.1067,607800.0
2013-06-03 14:30:00,31.33,31.38,31.27,31.3,521400.0,27.1067,27.15,27.0548,27.0807,521400.0
2013-06-03 15:00:00,31.3,31.48,31.29,31.47,630600.0,27.0807,27.2365,27.0721,27.2278,630600.0
2013-06-03 15:30:00,31.48,31.54,31.44,31.52,1823600.0,27.2365,27.2884,27.2019,27.2711,1823600.0
2013-06-04 09:30:00,31.63,31.79,31.63,31.75,855600.0,27.3663,27.5047,27.3663,27.4701,855600.0
2013-06-04 10:00:00,31.76,31.77,31.49,31.5,637800.0,27.4787,27.4874,27.2451,27.2538,637800.0
2013-06-04 10:30:00,31.5,31.59,31.43,31.49,377400.0,27.2538,27.3316,27.1932,27.2451,377400.0
2013-06-04 11:00:00,31.5,31.57,31.41,31.55,389000.0,27.2538,27.3143,27.1759,27.297,389000.0
2013-06-04 11:30:00,31.55,31.59,31.48,31.57,352200.0,27.297,27.3316,27.2365,27.3143,352200.0
2013-06-04 12:00:00,31.57,31.59,31.47,31.5,239600.0,27.3143,27.3316,27.2278,27.2538,239600.0
2013-06-04 12:30:00,31.5,31.52,31.45,31.51,228600.0,27.2538,27.2711,27.2105,27.2624,228600.0
2013-06-04 13:00:00,31.51,31.58,31.36,31.38,231800.0,27.2624,27.323,27.1327,27.15,231800.0
2013-06-04 13:30:00,31.38,31.42,31.27,31.33,234200.0,27.15,27.1846,27.0548,27.1067,234200.0
2013-06-04 14:00:00,31.32,31.32,31.16,31.25,277800.0,27.098,27.098,26.9596,27.0375,277800.0
2013-06-04 14:30:00,31.26,31.38,31.26,31.31,262600.0,27.0461,27.15,27.0461,27.0894,262600.0
2013-06-04 15:00:00,31.32,31.41,31.31,31.35,466000.0,27.098,27.1759,27.0894,27.124,466000.0
2013-06-04 15:30:00,31.34,31.49,31.34,31.39,1103400.0,27.1153,27.2451,27.1153,27.1586,1103400.0
2013-06-05 09:30:00,31.3,31.46,31.15,31.37,338200.0,27.0807,27.2192,26.951,27.1413,338200.0
2013-06-05 10:00:00,31.38,31.47,31.15,31.27,396000.0,27.15,27.2278,26.951,27.0548,396000.0
2013-06-05 10:30:00,31.25,31.28,31.18,31.22,238200.0,27.0375,27.0634,26.9769,27.0115,238200.0
2013-06-05 11:00:00,31.21,31.25,31.11,31.2,268400.0,27.0029,27.0375,26.9164,26.9942,268400.0
2013-06-05 11:30:00,31.2,31.27,31.07,31.1,204400.0,26.9942,27.0548,26.8817,26.9077,204400.0
2013-06-05 12:00:00,31.1,31.12,31.01,31.08,271600.0,26.9077,26.925,26.8298,26.8904,271600.0
2013-06-05 12:30:00,31.08,31.08,30.92,30.99,215600.0,26.8904,26.8904,26.752,26.8125,215600.0
2013-06-05 13:00:00,30.98,31.12,30.96,31.1,182800.0,26.8039,26.925,26.7866,26.9077,182800.0
2013-06-05 13:30:00,31.1,31.15,31.06,31.1,123000.0,26.9077,26.951,26.8731,26.9077,123000.0
2013-06-05 14:00:00,31.1,31.15,30.92,30.92,251600.0,26.9077,26.951,26.752,26.752,251600.0
2013-06-05 14:30:00,30.92,31.04,30.86,30.93,353200.0,26.752,26.8558,26.7001,26.7606,353200.0
2013-06-05 15:00:00,30.92,31.07,30.86,31.06,383200.0,26.752,26.8817,26.7001,26.8731,383200.0
2013-06-05 15:30:00,31.06,31.06,30.8,30.88,1461200.0,26.8731,26.8731,26.6481,26.7174,1461200.0
2013-06-06 09:30:00,30.87,30.99,30.65,30.79,475000.0,26.7087,26.8125,26.5184,26.6395,475000.0
2013-06-06 10:00:00,30.8,30.93,30.65,30.81,465400.0,26.6481,26.7606,26.5184,26.6568,465400.0
2013-06-06 10:30:00,30.82,30.86,30.76,30.85,215800.0,26.6654,26.7001,26.6135,26.6914,215800.0
2013-06-06 11:00:00,30.85,30.92,30.8,30.91,309800.0,26.6914,26.752,26.6481,26.7433,309800.0
2013-06-06 11:30:00,30.91,31.0,30.77,30.82,320000.0,26.7433,26.8212,26.6222,26.6654,320000.0
2013-06-06 12:00:00,30.81,30.83,30.61,30.68,297200.0,26.6568,26.6741,26.4838,26.5443,297200.0
2013-06-06 12:30:00,30.68,30.77,30.66,30.7,281600.0,26.5443,26.6222,26.527,26.5616,281600.0
2013-06-06 13:00:00,30.71,30.85,30.69,30.81,331200.0,26.5703,26.6914,26.553,26.6568,331200.0
2013-06-06 13:30:00,30.81,30.95,30.81,30.88,160400.0,26.6568,26.7779,26.6568,26.7174,160400.0
2013-06-06 14:00:00,30.89,30.96,30.8,30.94,177000.0,26.726,26.7866,26.6481,26.7693,177000.0
2013-06-06 14:30:00,30.95,31.02,30.88,30.93,193400.0,26.7779,26.8385,26.7174,26.7606,193400.0
2013-06-06 15:00:00,30.93,30.99,30.88,30.96,248600.0,26.7606,26.8125,26.7174,26.7866,248600.0
2013-06-06 15:30:00,30.97,31.09,30.97,31.09,680400.0,26.7952,26.899,26.7952,26.899,680400.0
2013-06-07 09:30:00,31.29,31.55,31.23,31.38,807800.0,27.0721,27.297,27.0202,27.15,807800.0
2013-06-07 10:00:00,31.36,31.49,31.31,31.35,427000.0,27.1327,27.2451,27.0894,27.124,427000.0
2013-06-07 10:30:00,31.35,31.39,31.28,31.29,269000.0,27.124,27.1586,27.0634,27.0721,269000.0
2013-06-07 11:00:00,31.29,31.36,31.27,31.36,231000.0,27.0721,27.1327,27.0548,27.1327,231000.0
2013-06-07 11:30:00,31.36,31.4,31.21,31.22,306800.0,27.1327,27.1673,27.0029,27.0115,306800.0
2013-06-07 12:00:00,31.22,31.27,31.18,31.27,241600.0,27.0115,27.0548,26.9769,27.0548,241600.0
2013-06-07 12:30:00,31.27,31.27,31.17,31.24,139400.0,27.0548,27.0548,26.9683,27.0288,139400.0
2013-06-07 13:00:00,31.25,31.29,31.23,31.25,182400.0,27.0375,27.0721,27.0202,27.0375,182400.0
2013-06-07 13:30:00,31.25,31.25,31.16,31.16,223600.0,27.0375,27.0375,26.9596,26.9596,223600.0
2013-06-07 14:00:00,31.16,31.24,31.13,31.16,177000.0,26.9596,27.0288,26.9337,26.9596,177000.0
2013-06-07 14:30:00,31.17,31.26,31.13,31.24,233000.0,26.9683,27.0461,26.9337,27.0288,233000.0
2013-06-07 15:00:00,31.25,31.33,31.21,31.22,373000.0,27.0375,27.1067,27.0029,27.0115,373000.0
2013-06-07 15:30:00,31.22,31.39,31.22,31.39,995800.0,27.0115,27.1586,27.0115,27.1586,995800.0
2013-06-10 09:30:00,31.5,31.72,31.42,31.49,609200.0,27.2538,27.4441,27.1846,27.2451,609200.0
2013-06-10 10:00:00,31.48,31.52,31.37,31.5,357800.0,27.2365,27.2711,27.1413,27.2538,357800.0
2013-06-10 10:30:00,31.5,31.64,31.47,31.6,376600.0,27.2538,27.3749,27.2278,27.3403,376600.0
2013-06-10 11:00:00,31.6,31.69,31.6,31.67,408400.0,27.3403,27.4182,27.3403,27.4009,408400.0
2013-06-10 11:30:00,31.67,31.73,31.66,31.67,242000.0,27.4009,27.4528,27.3922,27.4009,242000.0
2013-06-10 12:00:00,31.67,31.74,31.66,31.74,228800.0,27.4009,27.4614,27.3922,27.4614,228800.0
2013-06-10 12:30:00,31.73,31.74,31.61,31.63,189400.0,27.4528,27.4614,27.349,27.3663,189400.0
2013-06-10 13:00:00,31.63,31.67,31.53,31.61,432800.0,27.3663,27.4009,27.2797,27.349,432800.0
2013-06-10 13:30:00,31.61,31.63,31.53,31.56,173400.0,27.349,27.3663,27.2797,27.3057,173400.0
2013-06-10 14:00:00,31.55,31.56,31.48,31.55,199400.0,27.297,27.3057,27.2365,27.297,199400.0
2013-06-10 14:30:00,31.55,31.58,31.5,31.53,245600.0,27.297,27.323,27.2538,27.2797,245600.0
2013-06-10 15:00:00,31.54,31.64,31.53,31.56,535200.0,27.2884,27.3749,27.2797,27.3057,535200.0
2013-06-10 15:30:00,31.56,31.59,31.47,31.52,827600.0,27.3057,27.3316,27.2278,27.2711,827600.0
2013-06-11 09:30:00,31.15,31.25,30.99,31.08,588800.0,26.951,27.0375,26.8125,26.8904,588800.0
2013-06-11 10:00:00,31.07,31.35,31.05,31.31,577000.0,26.8817,27.124,26.8644,27.0894,577000.0
2013-06-11 10:30:00,31.31,31.34,31.21,31.27,226200.0,27.0894,27.1153,27.0029,27.0548,226200.0
2013-06-11 11:00:00,31.27,31.41,31.24,31.41,322400.0,27.0548,27.1759,27.0288,27.1759,322400.0
2013-06-11 11:30:00,31.41,31.45,31.35,31.41,244800.0,27.1759,27.2105,27.124,27.1759,244800.0
2013-06-11 12:00:00,31.4,31.47,31.31,31.32,204400.0,27.1673,27.2278,27.0894,27.098,204400.0
2013-06-11 12:30:00,31.32,31.38,31.29,31.34,188600.0,27.098,27.15,27.0721,27.1153,188600.0
2013-06-11 13:00:00,31.34,31.4,31.25,31.28,355400.0,27.1153,27.1673,27.0375,27.0634,355400.0
2013-06-11 13:30:00,31.28,31.28,31.15,31.16,326800.0,27.0634,27.0634,26.951,26.9596,326800.0
2013-06-11 14:00:00,31.15,31.22,31.1,31.12,338200.0,26.951,27.0115,26.9077,26.925,338200.0
2013-06-11 14:30:00,31.11,31.18,31.05,31.16,433600.0,26.9164,26.9769,26.8644,26.9596,433600.0
2013-06-11 15:00:00,31.16,31.23,31.14,31.18,257800.0,26.9596,27.0202,26.9423,26.9769,257800.0
2013-06-11 15:30:00,31.18,31.18,31.04,31.08,578200.0,26.9769,26.9769,26.8558,26.8904,578200.0
2013-06-12 09:30:00,31.29,31.29,31.05,31.16,444800.0,27.0721,27.0721,26.8644,26.9596,444800.0
2013-06-12 10:00:00,31.15,31.15,30.96,31.03,344800.0,26.951,26.951,26.7866,26.8471,344800.0
2013-06-12 10:30:00,31.02,31.05,30.88,30.96,380800.0,26.8385,26.8644,26.7174,26.7866,380800.0
2013-06-12 11:00:00,30.96,31.06,30.9,31.04,229600.0,26.7866,26.8731,26.7347,26.8558,229600.0
2013-06-12 11:30:00,31.03,31.07,30.85,30.91,229800.0,26.8471,26.8817,26.6914,26.7433,229800.0
2013-06-12 12:00:00,30.91,30.95,30.8,30.88,285000.0,26.7433,26.7779,26.6481,26.7174,285000.0
2013-06-12 12:30:00,30.86,30.9,30.78,30.9,296800.0,26.7001,26.7347,26.6308,26.7347,296800.0
2013-06-12 13:00:00,30.9,31.0,30.88,30.93,255600.0,26.7347,26.8212,26.7174,26.7606,255600.0
2013-06-12 13:30:00,30.93,30.96,30.87,30.93,216200.0,26.7606,26.7866,26.7087,26.7606,216200.0
2013-06-12 14:00:00,30.93,30.94,30.75,30.78,367800.0,26.7606,26.7693,26.6049,26.6308,367800.0
2013-06-12 14:30:00,30.77,30.81,30.73,30.76,465200.0,26.6222,26.6568,26.5876,26.6135,465200.0
2013-06-12 15:00:00,30.76,30.76,30.68,30.71,357800.0,26.6135,26.6135,26.5443,26.5703,357800.0
2013-06-12 15:30:00,30.71,30.76,30.68,30.72,1069200.0,26.5703,26.6135,26.5443,26.5789,1069200.0
2013-06-13 09:30:00,30.65,30.81,30.52,30.62,559200.0,26.5184,26.6568,26.4059,26.4924,559200.0
2013-06-13 10:00:00,30.63,30.72,30.61,30.7,351200.0,26.5011,26.5789,26.4838,26.5616,351200.0
2013-06-13 10:30:00,30.7,30.8,30.68,30.75,341600.0,26.5616,26.6481,26.5443,26.6049,341600.0
2013-06-13 11:00:00,30.75,30.85,30.74,30.82,259800.0,26.6049,26.6914,26.5962,26.6654,259800.0
2013-06-13 11:30:00,30.82,30.84,30.74,30.79,365000.0,26.6654,26.6827,26.5962,26.6395,365000.0
2013-06-13 12:00:00,30.79,30.83,30.75,30.77,272200.0,26.6395,26.6741,26.6049,26.6222,272200.0
2013-06-13 12:30:00,30.77,30.85,30.75,30.84,319800.0,26.6222,26.6914,26.6049,26.6827,319800.0
2013-06-13 13:00:00,30.84,30.84,30.76,30.8,311600.0,26.6827,26.6827,26.6135,26.6481,311600.0
2013-06-13 13:30:00,30.8,30.84,30.78,30.8,260800.0,26.6481,26.6827,26.6308,26.6481,260800.0
2013-06-13 14:00:00,30.8,30.85,30.8,30.8,393000.0,26.6481,26.6914,26.6481,26.6481,393000.0
2013-06-13 14:30:00,30.81,30.83,30.75,30.8,687600.0,26.6568,26.6741,26.6049,26.6481,687600.0
2013-06-13 15:00:00,30.81,30.88,30.8,30.85,1272600.0,26.6568,26.7174,26.6481,26.6914,1272600.0
2013-06-13 15:30:00,30.85,30.96,30.82,30.88,1830200.0,26.6914,26.7866,26.6654,26.7174,1830200.0
2013-06-14 09:30:00,30.82,31.09,30.81,31.08,282200.0,26.6654,26.899,26.6568,26.8904,282200.0
2013-06-14 10:00:00,31.08,31.2,30.93,30.98,531400.0,26.8904,26.9942,26.7606,26.8039,531400.0
2013-06-14 10:30:00,30.98,31.07,30.94,30.97,258800.0,26.8039,26.8817,26.7693,26.7952,258800.0
2013-06-14 11:00:00,30.97,31.01,30.9,31.0,254400.0,26.7952,26.8298,26.7347,26.8212,254400.0
2013-06-14 11:30:00,31.0,31.03,30.9,31.01,215600.0,26.8212,26.8471,26.7347,26.8298,215600.0
2013-06-14 12:00:00,31.01,31.02,30.93,31.0,188200.0,26.8298,26.8385,26.7606,26.8212,188200.0
2013-06-14 12:30:00,31.0,31.06,30.93,30.98,167000.0,26.8212,26.8731,26.7606,26.8039,167000.0
2013-06-14 13:00:00,30.98,30.98,30.86,30.89,191200.0,26.8039,26.8039,26.7001,26.726,191200.0
2013-06-14 13:30:00,30.89,30.94,30.87,30.92,187000.0,26.726,26.7693,26.7087,26.752,187000.0
2013-06-14 14:00:00,30.91,31.03,30.88,31.03,498600.0,26.7433,26.8471,26.7174,26.8471,498600.0
2013-06-14 14:30:00,31.03,31.03,30.93,30.95,288000.0,26.8471,26.8471,26.7606,26.7779,288000.0
2013-06-14 15:00:00,30.95,31.01,30.94,30.97,376400.0,26.7779,26.8298,26.7693,26.7952,376400.0
2013-06-14 15:30:00,30.98,31.0,30.93,30.93,894400.0,26.8039,26.8212,26.7606,26.7606,894400.0
2013-06-17 09:30:00,31.19,31.36,31.12,31.15,986400.0,26.9856,27.1327,26.925,26.951,986400.0
2013-06-17 10:00:00,31.15,31.21,31.15,31.17,536000.0,26.951,27.0029,26.951,26.9683,536000.0
2013-06-17 10:30:00,31.17,31.19,31.08,31.16,419400.0,26.9683,26.9856,26.8904,26.9596,419400.0
2013-06-17 11:00:00,31.16,31.23,31.13,31.2,686400.0,26.9596,27.0202,26.9337,26.9942,686400.0
2013-06-17 11:30:00,31.2,31.21,31.08,31.08,380200.0,26.9942,27.0029,26.8904,26.8904,380200.0
2013-06-17 12:00:00,31.09,31.13,31.05,31.09,226600.0,26.899,26.9337,26.8644,26.899,226600.0
2013-06-17 12:30:00,31.1,31.19,31.1,31.18,191400.0,26.9077,26.9856,26.9077,26.9769,191400.0
2013-06-17 13:00:00,31.18,31.18,31.08,31.14,390600.0,26.9769,26.9769,26.8904,26.9423,390600.0
2013-06-17 13:30:00,31.14,31.18,31.11,31.15,234600.0,26.9423,26.9769,26.9164,26.951,234600.0
2013-06-17 14:00:00,31.16,31.18,31.0,31.09,702000.0,26.9596,26.9769,26.8212,26.899,702000.0
2013-06-17 14:30:00,31.09,31.09,30.93,30.97,378200.0,26.899,26.899,26.7606,26.7952,378200.0
2013-06-17 15:00:00,30.97,30.99,30.91,30.92,443600.0,26.7952,26.8125,26.7433,26.752,443600.0
2013-06-17 15:30:00,30.92,31.06,30.92,30.97,1238400.0,26.752,26.8731,26.752,26.7952,1238400.0
2013-06-18 09:30:00,30.92,30.97,30.81,30.95,632600.0,26.752,26.7952,26.6568,26.7779,632600.0
2013-06-18 10:00:00,30.97,31.05,30.93,31.01,1166600.0,26.7952,26.8644,26.7606,26.8298,1166600.0
2013-06-18 10:30:00,31.02,31.06,31.01,31.02,565200.0,26.8385,26.8731,26.8298,26.8385,565200.0
2013-06-18 11:00:00,31.02,31.06,31.0,31.04,342600.0,26.8385,26.8731,26.8212,26.8558,342600.0
2013-06-18 11:30:00,31.04,31.13,31.04,31.06,843400.0,26.8558,26.9337,26.8558,26.8731,843400.0
2013-06-18 12:00:00,31.07,31.09,31.03,31.05,269200.0,26.8817,26.899,26.8471,26.8644,269200.0
2013-06-18 12:30:00,31.05,31.08,31.03,31.08,271600.0,26.8644,26.8904,26.8471,26.8904,271600.0
2013-06-18 13:00:00,31.08,31.1,31.02,31.04,389000.0,26.8904,26.9077,26.8385,26.8558,389000.0
2013-06-18 13:30:00,31.04,31.08,31.0,31.05,303600.0,26.8558,26.8904,26.8212,26.8644,303600.0
2013-06-18 14:00:00,31.05,31.08,31.02,31.04,596000.0,26.8644,26.8904,26.8385,26.8558,596000.0
2013-06-18 14:30:00,31.04,31.07,31.03,31.05,346400.0,26.8558,26.8817,26.8471,26.8644,346400.0
2013-06-18 15:00:00,31.05,31.07,31.03,31.06,480000.0,26.8644,26.8817,26.8471,26.8731,480000.0
2013-06-18 15:30:00,31.06,31.09,31.03,31.08,2187600.0,26.8731,26.899,26.8471,26.8904,2187600.0
2013-06-19 09:30:00,31.07,31.14,31.02,31.11,1177800.0,26.8817,26.9423,26.8385,26.9164,1177800.0
2013-06-19 10:00:00,31.11,31.11,31.06,31.08,911200.0,26.9164,26.9164,26.8731,26.8904,911200.0
2013-06-19 10:30:00,31.08,31.11,31.06,31.1,496200.0,26.8904,26.9164,26.8731,26.9077,496200.0
2013-06-19 11:00:00,31.1,31.11,31.08,31.09,1037600.0,26.9077,26.9164,26.8904,26.899,1037600.0
2013-06-19 11:30:00,31.09,31.1,31.05,31.05,313200.0,26.899,26.9077,26.8644,26.8644,313200.0
2013-06-19 12:00:00,31.05,31.09,31.03,31.07,272200.0,26.8644,26.899,26.8471,26.8817,272200.0
2013-06-19 12:30:00,31.07,31.1,31.06,31.08,211000.0,26.8817,26.9077,26.8731,26.8904,211000.0
2013-06-19 13:00:00,31.08,31.1,31.07,31.1,289600.0,26.8904,26.9077,26.8817,26.9077,289600.0
2013-06-19 13:30:00,31.1,31.16,31.08,31.13,446400.0,26.9077,26.9596,26.8904,26.9337,446400.0
2013-06-19 14:00:00,31.13,31.17,31.01,31.07,921000.0,26.9337,26.9683,26.8298,26.8817,921000.0
2013-06-19 14:30:00,31.07,31.11,30.89,30.91,982600.0,26.8817,26.9164,26.726,26.7433,982600.0
2013-06-19 15:00:00,30.92,31.02,30.89,31.0,597400.0,26.752,26.8385,26.726,26.8212,597400.0
2013-06-19 15:30:00,31.01,31.05,30.86,30.87,1023000.0,26.8298,26.8644,26.7001,26.7087,1023000.0
2013-06-20 09:30:00,30.67,30.79,30.58,30.65,735400.0,26.5357,26.6395,26.4578,26.5184,735400.0
2013-06-20 10:00:00,30.65,30.75,30.57,30.58,827800.0,26.5184,26.6049,26.4491,26.4578,827800.0
2013-06-20 10:30:00,30.58,30.63,30.42,30.6,938800.0,26.4578,26.5011,26.3194,26.4751,938800.0
2013-06-20 11:00:00,30.59,30.66,30.51,30.65,437800.0,26.4664,26.527,26.3972,26.5184,437800.0
2013-06-20 11:30:00,30.65,30.76,30.59,30.75,548600.0,26.5184,26.6135,26.4664,26.6049,548600.0
2013-06-20 12:00:00,30.75,30.82,30.67,30.75,600200.0,26.6049,26.6654,26.5357,26.6049,600200.0
2013-06-20 12:30:00,30.75,30.78,30.73,30.76,520400.0,26.6049,26.6308,26.5876,26.6135,520400.0
2013-06-20 13:00:00,30.76,30.77,30.61,30.66,410800.0,26.6135,26.6222,26.4838,26.527,410800.0
2013-06-20 13:30:00,30.66,30.7,30.61,30.68,336200.0,26.527,26.5616,26.4838,26.5443,336200.0
2013-06-20 14:00:00,30.68,30.73,30.54,30.54,616800.0,26.5443,26.5876,26.4232,26.4232,616800.0
2013-06-20 14:30:00,30.54,30.58,30.36,30.39,548200.0,26.4232,26.4578,26.2675,26.2934,548200.0
2013-06-20 15:00:00,30.4,30.52,30.38,30.41,675600.0,26.3021,26.4059,26.2848,26.3107,675600.0
2013-06-20 15:30:00,30.4,30.48,30.32,30.4,1470200.0,26.3021,26.3713,26.2328,26.3021,1470200.0
2013-06-21 09:30:00,30.41,30.69,30.41,30.56,2338200.0,26.3107,26.553,26.3107,26.4405,2338200.0
2013-06-21 10:00:00,30.56,30.65,30.34,30.35,596200.0,26.4405,26.5184,26.2502,26.2588,596200.0
2013-06-21 10:30:00,30.36,30.43,30.17,30.36,599600.0,26.2675,26.328,26.1031,26.2675,599600.0
2013-06-21 11:00:00,30.36,30.36,30.18,30.18,355600.0,26.2675,26.2675,26.1117,26.1117,355600.0
2013-06-21 11:30:00,30.17,30.18,30.06,30.1,453600.0,26.1031,26.1117,26.0079,26.0425,453600.0
2013-06-21 12:00:00,30.1,30.14,30.04,30.14,333000.0,26.0425,26.0771,25.9906,26.0771,333000.0
2013-06-21 12:30:00,30.14,30.28,30.1,30.26,389200.0,26.0771,26.1982,26.0425,26.1809,389200.0
2013-06-21 13:00:00,30.26,30.33,30.23,30.3,298800.0,26.1809,26.2415,26.155,26.2155,298800.0
2013-06-21 13:30:00,30.3,30.36,30.24,30.25,234400.0,26.2155,26.2675,26.1636,26.1723,234400.0
2013-06-21 14:00:00,30.25,30.27,30.17,30.24,316600.0,26.1723,26.1896,26.1031,26.1636,316600.0
2013-06-21 14:30:00,30.24,30.27,30.19,30.27,436400.0,26.1636,26.1896,26.1204,26.1896,436400.0
2013-06-21 15:00:00,30.26,30.34,30.24,30.31,652800.0,26.1809,26.2502,26.1636,26.2242,652800.0
2013-06-21 15:30:00,30.31,30.34,30.25,30.29,1168400.0,26.2242,26.2502,26.1723,26.2069,1168400.0
2013-06-24 09:30:00,30.08,30.08,29.59,29.63,967000.0,26.0252,26.0252,25.6013,25.6359,967000.0
2013-06-24 10:00:00,29.62,29.77,29.56,29.74,629400.0,25.6272,25.757,25.5753,25.731,629400.0
2013-06-24 10:30:00,29.74,29.83,29.71,29.78,466600.0,25.731,25.8089,25.7051,25.7656,466600.0
2013-06-24 11:00:00,29.76,29.8,29.58,29.6,539600.0,25.7483,25.7829,25.5926,25.6099,539600.0
2013-06-24 11:30:00,29.6,29.72,29.6,29.69,356200.0,25.6099,25.7137,25.6099,25.6878,356200.0
2013-06-24 12:00:00,29.69,29.77,29.6,29.75,867400.0,25.6878,25.757,25.6099,25.7397,867400.0
2013-06-24 12:30:00,29.75,29.88,29.74,29.88,517800.0,25.7397,25.8522,25.731,25.8522,517800.0
2013-06-24 13:00:00,29.88,29.98,29.81,29.96,344400.0,25.8522,25.9387,25.7916,25.9214,344400.0
2013-06-24 13:30:00,29.96,29.97,29.86,29.92,353800.0,25.9214,25.93,25.8349,25.8868,353800.0
2013-06-24 14:00:00,29.92,30.19,29.89,30.18,574800.0,25.8868,26.1204,25.8608,26.1117,574800.0
2013-06-24 14:30:00,30.18,30.25,30.13,30.13,357000.0,26.1117,26.1723,26.0685,26.0685,357000.0
2013-06-24 15:00:00,30.13,30.2,30.06,30.08,494200.0,26.0685,26.129,26.0079,26.0252,494200.0
2013-06-24 15:30:00,30.08,30.14,29.97,29.98,1131000.0,26.0252,26.0771,25.93,25.9387,1131000.0
2013-06-25 09:30:00,30.16,30.29,29.98,30.16,773400.0,26.0944,26.2069,25.9387,26.0944,773400.0
2013-06-25 10:00:00,30.16,30.48,30.09,30.47,970000.0,26.0944,26.3713,26.0339,26.3626,970000.0
2013-06-25 10:30:00,30.46,30.5,30.32,30.36,463200.0,26.354,26.3886,26.2328,26.2675,463200.0
2013-06-25 11:00:00,30.36,30.39,30.25,30.29,366400.0,26.2675,26.2934,26.1723,26.2069,366400.0
2013-06-25 11:30:00,30.29,30.39,30.25,30.36,578400.0,26.2069,26.2934,26.1723,26.2675,578400.0
2013-06-25 12:00:00,30.36,30.36,30.25,30.32,638400.0,26.2675,26.2675,26.1723,26.2328,638400.0
2013-06-25 12:30:00,30.32,30.35,30.3,30.3,488400.0,26.2328,26.2588,26.2155,26.2155,488400.0
2013-06-25 13:00:00,30.3,30.31,30.11,30.12,517000.0,26.2155,26.2242,26.0512,26.0598,517000.0
2013-06-25 13:30:00,30.13,30.28,30.11,30.28,322000.0,26.0685,26.1982,26.0512,26.1982,322000.0
2013-06-25 14:00:00,30.28,30.35,30.25,30.31,476800.0,26.1982,26.2588,26.1723,26.2242,476800.0
2013-06-25 14:30:00,30.32,30.4,30.31,30.36,504600.0,26.2328,26.3021,26.2242,26.2675,504600.0
2013-06-25 15:00:00,30.36,30.38,30.33,30.34,857200.0,26.2675,26.2848,26.2415,26.2502,857200.0
2013-06-25 15:30:00,30.34,30.36,30.17,30.2,1924000.0,26.2502,26.2675,26.1031,26.129,1924000.0
2013-06-26 09:30:00,30.43,30.8,30.4,30.74,1392600.0,26.328,26.6481,26.3021,26.5962,1392600.0
2013-06-26 10:00:00,30.74,30.83,30.65,30.68,973000.0,26.5962,26.6741,26.5184,26.5443,973000.0
2013-06-26 10:30:00,30.68,30.82,30.64,30.78,763200.0,26.5443,26.6654,26.5097,26.6308,763200.0
2013-06-26 11:00:00,30.78,30.79,30.65,30.74,374200.0,26.6308,26.6395,26.5184,26.5962,374200.0
2013-06-26 11:30:00,30.73,30.78,30.63,30.74,399800.0,26.5876,26.6308,26.5011,26.5962,399800.0
2013-06-26 12:00:00,30.74,30.91,30.73,30.91,418800.0,26.5962,26.7433,26.5876,26.7433,418800.0
2013-06-26 12:30:00,30.92,30.95,30.85,30.95,315200.0,26.752,26.7779,26.6914,26.7779,315200.0
2013-06-26 13:00:00,30.95,31.0,30.89,30.97,370400.0,26.7779,26.8212,26.726,26.7952,370400.0
2013-06-26 13:30:00,30.97,31.06,30.91,31.06,589400.0,26.7952,26.8731,26.7433,26.8731,589400.0
2013-06-26 14:00:00,31.05,31.06,30.88,30.97,701800.0,26.8644,26.8731,26.7174,26.7952,701800.0
2013-06-26 14:30:00,30.97,31.03,30.97,30.97,449600.0,26.7952,26.8471,26.7952,26.7952,449600.0
2013-06-26 15:00:00,30.97,31.04,30.97,31.0,528600.0,26.7952,26.8558,26.7952,26.8212,528600.0
2013-06-26 15:30:00,31.0,31.01,30.88,30.93,1990200.0,26.8212,26.8298,26.7174,26.7606,1990200.0
2013-06-27 09:30:00,31.43,31.63,31.27,31.31,1243600.0,27.1932,27.3663,27.0548,27.0894,1243600.0
2013-06-27 10:00:00,31.31,31.33,31.07,31.13,589400.0,27.0894,27.1067,26.8817,26.9337,589400.0
2013-06-27 10:30:00,31.13,31.2,31.08,31.18,442400.0,26.9337,26.9942,26.8904,26.9769,442400.0
2013-06-27 11:00:00,31.18,31.38,31.16,31.18,558600.0,26.9769,27.15,26.9596,26.9769,558600.0
2013-06-27 11:30:00,31.18,31.21,31.11,31.18,308600.0,26.9769,27.0029,26.9164,26.9769,308600.0
2013-06-27 12:00:00,31.18,31.2,31.13,31.16,349200.0,26.9769,26.9942,26.9337,26.9596,349200.0
2013-06-27 12:30:00,31.15,31.26,31.13,31.22,437400.0,26.951,27.0461,26.9337,27.0115,437400.0
2013-06-27 13:00:00,31.23,31.36,31.22,31.36,281600.0,27.0202,27.1327,27.0115,27.1327,281600.0
2013-06-27 13:30:00,31.34,31.35,31.21,31.21,448200.0,27.1153,27.124,27.0029,27.0029,448200.0
2013-06-27 14:00:00,31.21,31.25,31.11,31.25,494600.0,27.0029,27.0375,26.9164,27.0375,494600.0
2013-06-27 14:30:00,31.25,31.27,31.1,31.25,604800.0,27.0375,27.0548,26.9077,27.0375,604800.0
2013-06-27 15:00:00,31.25,31.32,31.16,31.31,831000.0,27.0375,27.098,26.9596,27.0894,831000.0
2013-06-27 15:30:00,31.32,31.32,31.16,31.16,1854600.0,27.098,27.098,26.9596,26.9596,1854600.0
2013-06-28 09:30:00,30.94,31.23,30.26,30.49,3636600.0,26.7693,27.0202,26.1809,26.3799,3636600.0
2013-06-28 10:00:00,30.48,30.56,30.18,30.24,2072600.0,26.3713,26.4405,26.1117,26.1636,2072600.0
2013-06-28 10:30:00,30.23,30.55,30.09,30.5,1482000.0,26.155,26.4318,26.0339,26.3886,1482000.0
2013-06-28 11:00:00,30.49,31.09,30.47,30.93,1995400.0,26.3799,26.899,26.3626,26.7606,1995400.0
2013-06-28 11:30:00,30.92,30.93,30.75,30.89,1022200.0,26.752,26.7606,26.6049,26.726,1022200.0
2013-06-28 12:00:00,30.89,30.91,30.73,30.82,944000.0,26.726,26.7433,26.5876,26.6654,944000.0
2013-06-28 12:30:00,30.83,31.02,30.75,30.97,862800.0,26.6741,26.8385,26.6049,26.7952,862800.0
2013-06-28 13:00:00,30.97,31.33,30.92,31.14,1526600.0,26.7952,27.1067,26.752,26.9423,1526600.0
2013-06-28 13:30:00,31.14,31.55,31.14,31.5,1445200.0,26.9423,27.297,26.9423,27.2538,1445200.0
2013-06-28 14:00:00,31.5,31.88,31.47,31.67,1707800.0,27.2538,27.5826,27.2278,27.4009,1707800.0
2013-06-28 14:30:00,31.67,32.03,31.66,31.98,1866600.0,27.4009,27.7123,27.3922,27.6691,1866600.0
2013-06-28 15:00:00,31.98,32.04,31.85,31.99,1425600.0,27.6691,27.721,27.5566,27.6777,1425600.0
2013-06-28 15:30:00,32.0,32.04,31.84,31.85,3109200.0,27.6864,27.721,27.5479,27.5566,3109200.0
2013-07-01 09:30:00,31.97,32.2,31.89,32.09,1313400.0,27.6604,27.8594,27.5912,27.7642,1313400.0
2013-07-01 10:00:00,32.1,32.3,32.01,32.25,976600.0,27.7729,27.9459,27.695,27.9027,976600.0
2013-07-01 10:30:00,32.24,32.26,31.96,31.97,869600.0,27.894,27.9113,27.6518,27.6604,869600.0
2013-07-01 11:00:00,31.96,32.04,31.88,31.91,725400.0,27.6518,27.721,27.5826,27.6085,725400.0
2013-07-01 11:30:00,31.91,31.95,31.83,31.88,814000.0,27.6085,27.6431,27.5393,27.5826,814000.0
2013-07-01 12:00:00,31.89,31.9,31.73,31.74,623800.0,27.5912,27.5999,27.4528,27.4614,623800.0
2013-07-01 12:30:00,31.75,31.77,31.68,31.71,502200.0,27.4701,27.4874,27.4095,27.4355,502200.0
2013-07-01 13:00:00,31.71,31.71,31.51,31.54,710800.0,27.4355,27.4355,27.2624,27.2884,710800.0
2013-07-01 13:30:00,31.54,31.57,31.28,31.28,1187800.0,27.2884,27.3143,27.0634,27.0634,1187800.0
2013-07-01 14:00:00,31.28,31.46,31.28,31.34,1023400.0,27.0634,27.2192,27.0634,27.1153,1023400.0
2013-07-01 14:30:00,31.34,31.37,31.3,31.36,688800.0,27.1153,27.1413,27.0807,27.1327,688800.0
2013-07-01 15:00:00,31.36,31.42,31.33,31.35,929600.0,27.1327,27.1846,27.1067,27.124,929600.0
2013-07-01 15:30:00,31.35,31.35,31.1,31.17,2902200.0,27.124,27.124,26.9077,26.9683,2902200.0
2013-07-02 09:30:00,30.97,31.3,30.95,31.27,773200.0,26.7952,27.0807,26.7779,27.0548,773200.0
2013-07-02 10:00:00,31.28,31.38,31.24,31.32,523800.0,27.0634,27.15,27.0288,27.098,523800.0
2013-07-02 10:30:00,31.32,31.36,31.27,31.33,694400.0,27.098,27.1327,27.0548,27.1067,694400.0
2013-07-02 11:00:00,31.34,31.42,31.32,31.35,468000.0,27.1153,27.1846,27.098,27.124,468000.0
2013-07-02 11:30:00,31.35,31.48,31.3,31.41,309600.0,27.124,27.2365,27.0807,27.1759,309600.0
2013-07-02 12:00:00,31.42,31.5,31.39,31.47,227400.0,27.1846,27.2538,27.1586,27.2278,227400.0
2013-07-02 12:30:00,31.47,31.54,31.38,31.43,728400.0,27.2278,27.2884,27.15,27.1932,728400.0
2013-07-02 13:00:00,31.44,31.44,31.27,31.29,254200.0,27.2019,27.2019,27.0548,27.0721,254200.0
2013-07-02 13:30:00,31.29,31.38,31.27,31.38,419200.0,27.0721,27.15,27.0548,27.15,419200.0
2013-07-02 14:00:00,31.38,31.39,31.21,31.27,380400.0,27.15,27.1586,27.0029,27.0548,380400.0
2013-07-02 14:30:00,31.27,31.31,31.2,31.3,334400.0,27.0548,27.0894,26.9942,27.0807,334400.0
2013-07-02 15:00:00,31.3,31.32,31.22,31.28,399000.0,27.0807,27.098,27.0115,27.0634,399000.0
2013-07-02 15:30:00,31.28,31.36,31.24,31.32,1117000.0,27.0634,27.1327,27.0288,27.098,1117000.0
2013-07-03 09:30:00,31.12,31.47,31.05,31.43,487800.0,26.925,27.2278,26.8644,27.1932,487800.0
2013-07-03 10:00:00,31.43,31.46,31.27,31.36,600200.0,27.1932,27.2192,27.0548,27.1327,600200.0
2013-07-03 10:30:00,31.36,31.36,31.11,31.17,449800.0,27.1327,27.1327,26.9164,26.9683,449800.0
2013-07-03 11:00:00,31.17,31.4,31.17,31.35,255200.0,26.9683,27.1673,26.9683,27.124,255200.0
2013-07-03 11:30:00,31.35,31.4,31.28,31.4,471000.0,27.124,27.1673,27.0634,27.1673,471000.0
2013-07-03 12:00:00,31.4,31.46,31.37,31.43,284200.0,27.1673,27.2192,27.1413,27.1932,284200.0
2013-07-03 12:30:00,31.43,31.47,31.4,31.43,407000.0,27.1932,27.2278,27.1673,27.1932,407000.0
2013-07-05 09:30:00,31.58,31.92,31.58,31.8,849200.0,27.323,27.6172,27.323,27.5133,849200.0
2013-07-05 10:00:00,31.81,31.82,31.61,31.65,437600.0,27.522,27.5306,27.349,27.3836,437600.0
2013-07-05 10:30:00,31.65,31.76,31.64,31.75,320000.0,27.3836,27.4787,27.3749,27.4701,320000.0
2013-07-05 11:00:00,31.76,31.8,31.69,31.74,196800.0,27.4787,27.5133,27.4182,27.4614,196800.0
2013-07-05 11:30:00,31.73,31.79,31.68,31.79,215800.0,27.4528,27.5047,27.4095,27.5047,215800.0
2013-07-05 12:00:00,31.79,31.84,31.77,31.77,169400.0,27.5047,27.5479,27.4874,27.4874,169400.0
2013-07-05 12:30:00,31.78,31.8,31.71,31.73,177000.0,27.496,27.5133,27.4355,27.4528,177000.0
2013-07-05 13:00:00,31.74,31.77,31.69,31.72,245600.0,27.4614,27.4874,27.4182,27.4441,245600.0
2013-07-05 13:30:00,31.71,31.78,31.69,31.77,217600.0,27.4355,27.496,27.4182,27.4874,217600.0
2013-07-05 14:00:00,31.77,31.84,31.73,31.84,330000.0,27.4874,27.5479,27.4528,27.5479,330000.0
2013-07-05 14:30:00,31.84,31.85,31.8,31.8,237600.0,27.5479,27.5566,27.5133,27.5133,237600.0
2013-07-05 15:00:00,31.81,31.81,31.71,31.78,275200.0,27.522,27.522,27.4355,27.496,275200.0
2013-07-05 15:30:00,31.78,31.83,31.77,31.83,811400.0,27.496,27.5393,27.4874,27.5393,811400.0
2013-07-08 09:30:00,32.0,32.25,31.95,32.24,827000.0,27.6864,27.9027,27.6431,27.894,827000.0
2013-07-08 10:00:00,32.23,32.33,32.14,32.22,680600.0,27.8854,27.9719,27.8075,27.8767,680600.0
2013-07-08 10:30:00,32.21,32.25,31.98,32.0,556600.0,27.8681,27.9027,27.6691,27.6864,556600.0
2013-07-08 11:00:00,32.0,32.04,31.93,31.96,351600.0,27.6864,27.721,27.6258,27.6518,351600.0
2013-07-08 11:30:00,31.96,32.02,31.92,31.93,344800.0,27.6518,27.7037,27.6172,27.6258,344800.0
2013-07-08 12:00:00,31.93,31.99,31.9,31.92,284000.0,27.6258,27.6777,27.5999,27.6172,284000.0
2013-07-08 12:30:00,31.91,31.99,31.89,31.9,238400.0,27.6085,27.6777,27.5912,27.5999,238400.0
2013-07-08 13:00:00,31.9,32.01,31.9,31.95,216200.0,27.5999,27.695,27.5999,27.6431,216200.0
2013-07-08 13:30:00,31.95,31.99,31.92,31.96,288400.0,27.6431,27.6777,27.6172,27.6518,288400.0
2013-07-08 14:00:00,31.96,31.97,31.82,31.84,390200.0,27.6518,27.6604,27.5306,27.5479,390200.0
2013-07-08 14:30:00,31.84,31.86,31.74,31.77,587600.0,27.5479,27.5653,27.4614,27.4874,587600.0
2013-07-08 15:00:00,31.77,31.87,31.77,31.82,344800.0,27.4874,27.5739,27.4874,27.5306,344800.0
2013-07-08 15:30:00,31.82,31.87,31.77,31.86,985400.0,27.5306,27.5739,27.4874,27.5653,985400.0
2013-07-09 09:30:00,31.94,32.14,31.75,31.8,637200.0,27.6345,27.8075,27.4701,27.5133,637200.0
2013-07-09 10:00:00,31.81,31.89,31.77,31.77,501000.0,27.522,27.5912,27.4874,27.4874,501000.0
2013-07-09 10:30:00,31.78,31.84,31.7,31.82,546400.0,27.496,27.5479,27.4268,27.5306,546400.0
2013-07-09 11:00:00,31.83,31.91,31.82,31.91,346000.0,27.5393,27.6085,27.5306,27.6085,346000.0
2013-07-09 11:30:00,31.91,31.95,31.88,31.89,273600.0,27.6085,27.6431,27.5826,27.5912,273600.0
2013-07-09 12:00:00,31.89,31.94,31.84,31.94,218800.0,27.5912,27.6345,27.5479,27.6345,218800.0
2013-07-09 12:30:00,31.95,31.99,31.92,31.98,263200.0,27.6431,27.6777,27.6172,27.6691,263200.0
2013-07-09 13:00:00,31.98,31.99,31.93,31.94,354000.0,27.6691,27.6777,27.6258,27.6345,354000.0
2013-07-09 13:30:00,31.95,31.98,31.93,31.97,251000.0,27.6431,27.6691,27.6258,27.6604,251000.0
2013-07-09 14:00:00,31.97,31.99,31.93,31.96,276200.0,27.6604,27.6777,27.6258,27.6518,276200.0
2013-07-09 14:30:00,31.96,32.0,31.94,31.99,287400.0,27.6518,27.6864,27.6345,27.6777,287400.0
2013-07-09 15:00:00,31.99,32.0,31.97,31.98,459600.0,27.6777,27.6864,27.6604,27.6691,459600.0
2013-07-09 15:30:00,31.98,32.02,31.94,31.97,1709400.0,27.6691,27.7037,27.6345,27.6604,1709400.0
2013-07-10 09:30:00,31.96,31.96,31.81,31.84,461800.0,27.6518,27.6518,27.522,27.5479,461800.0
2013-07-10 10:00:00,31.84,31.91,31.78,31.82,587800.0,27.5479,27.6085,27.496,27.5306,587800.0
2013-07-10 10:30:00,31.82,31.89,31.79,31.83,350400.0,27.5306,27.5912,27.5047,27.5393,350400.0
2013-07-10 11:00:00,31.83,31.85,31.77,31.79,224000.0,27.5393,27.5566,27.4874,27.5047,224000.0
2013-07-10 11:30:00,31.79,31.83,31.77,31.79,254800.0,27.5047,27.5393,27.4874,27.5047,254800.0
2013-07-10 12:00:00,31.79,31.79,31.75,31.77,251400.0,27.5047,27.5047,27.4701,27.4874,251400.0
2013-07-10 12:30:00,31.77,31.79,31.75,31.75,203600.0,27.4874,27.5047,27.4701,27.4701,203600.0
2013-07-10 13:00:00,31.75,31.77,31.74,31.75,156200.0,27.4701,27.4874,27.4614,27.4701,156200.0
2013-07-10 13:30:00,31.75,31.77,31.73,31.74,187400.0,27.4701,27.4874,27.4528,27.4614,187400.0
2013-07-10 14:00:00,31.74,31.88,31.73,31.77,501200.0,27.4614,27.5826,27.4528,27.4874,501200.0
2013-07-10 14:30:00,31.77,31.8,31.68,31.71,396200.0,27.4874,27.5133,27.4095,27.4355,396200.0
2013-07-10 15:00:00,31.71,31.77,31.66,31.75,370000.0,27.4355,27.4874,27.3922,27.4701,370000.0
2013-07-10 15:30:00,31.75,31.82,31.74,31.81,716200.0,27.4701,27.5306,27.4614,27.522,716200.0
2013-07-11 09:30:00,32.1,32.22,31.81,31.96,777400.0,27.7729,27.8767,27.522,27.6518,777400.0
2013-07-11 10:00:00,31.96,31.98,31.88,31.88,720800.0,27.6518,27.6691,27.5826,27.5826,720800.0
2013-07-11 10:30:00,31.88,31.88,31.72,31.8,437400.0,27.5826,27.5826,27.4441,27.5133,437400.0
2013-07-11 11:00:00,31.81,31.88,31.79,31.85,272200.0,27.522,27.5826,27.5047,27.5566,272200.0
2013-07-11 11:30:00,31.84,31.89,31.8,31.8,260800.0,27.5479,27.5912,27.5133,27.5133,260800.0
2013-07-11 12:00:00,31.8,31.85,31.78,31.81,180200.0,27.5133,27.5566,27.496,27.522,180200.0
2013-07-11 12:30:00,31.81,31.88,31.8,31.84,182400.0,27.522,27.5826,27.5133,27.5479,182400.0
2013-07-11 13:00:00,31.84,31.86,31.81,31.84,227000.0,27.5479,27.5653,27.522,27.5479,227000.0
2013-07-11 13:30:00,31.84,31.87,31.82,31.83,208600.0,27.5479,27.5739,27.5306,27.5393,208600.0
2013-07-11 14:00:00,31.83,31.87,31.82,31.83,310000.0,27.5393,27.5739,27.5306,27.5393,310000.0
2013-07-11 14:30:00,31.83,31.91,31.83,31.87,338200.0,27.5393,27.6085,27.5393,27.5739,338200.0
2013-07-11 15:00:00,31.87,31.93,31.81,31.91,510000.0,27.5739,27.6258,27.522,27.6085,510000.0
2013-07-11 15:30:00,31.91,32.01,31.85,31.86,1953000.0,27.6085,27.695,27.5566,27.5653,1953000.0
2013-07-12 09:30:00,31.82,31.92,31.75,31.86,399000.0,27.5306,27.6172,27.4701,27.5653,399000.0
2013-07-12 10:00:00,31.86,31.9,31.78,31.8,300200.0,27.5653,27.5999,27.496,27.5133,300200.0
2013-07-12 10:30:00,31.8,31.9,31.77,31.85,443400.0,27.5133,27.5999,27.4874,27.5566,443400.0
2013-07-12 11:00:00,31.85,31.86,31.76,31.77,269000.0,27.5566,27.5653,27.4787,27.4874,269000.0
2013-07-12 11:30:00,31.77,31.84,31.76,31.8,158800.0,27.4874,27.5479,27.4787,27.5133,158800.0
2013-07-12 12:00:00,31.8,31.85,31.79,31.82,117800.0,27.5133,27.5566,27.5047,27.5306,117800.0
2013-07-12 12:30:00,31.81,31.84,31.77,31.8,117800.0,27.522,27.5479,27.4874,27.5133,117800.0
2013-07-12 13:00:00,31.81,31.86,31.76,31.83,183200.0,27.522,27.5653,27.4787,27.5393,183200.0
2013-07-12 13:30:00,31.83,31.87,31.83,31.84,162400.0,27.5393,27.5739,27.5393,27.5479,162400.0
2013-07-12 14:00:00,31.84,31.85,31.77,31.78,233000.0,27.5479,27.5566,27.4874,27.496,233000.0
2013-07-12 14:30:00,31.78,31.8,31.75,31.79,226000.0,27.496,27.5133,27.4701,27.5047,226000.0
2013-07-12 15:00:00,31.8,31.81,31.75,31.79,257400.0,27.5133,27.522,27.4701,27.5047,257400.0
2013-07-12 15:30:00,31.79,31.85,31.77,31.84,974000.0,27.5047,27.5566,27.4874,27.5479,974000.0
2013-07-15 09:30:00,31.73,31.83,31.63,31.66,507200.0,27.4528,27.5393,27.3663,27.3922,507200.0
2013-07-15 10:00:00,31.66,31.77,31.63,31.68,309200.0,27.3922,27.4874,27.3663,27.4095,309200.0
2013-07-15 10:30:00,31.68,31.73,31.66,31.69,293800.0,27.4095,27.4528,27.3922,27.4182,293800.0
2013-07-15 11:00:00,31.7,31.75,31.68,31.74,236600.0,27.4268,27.4701,27.4095,27.4614,236600.0
2013-07-15 11:30:00,31.74,31.76,31.71,31.71,252800.0,27.4614,27.4787,27.4355,27.4355,252800.0
2013-07-15 12:00:00,31.72,31.75,31.69,31.69,207600.0,27.4441,27.4701,27.4182,27.4182,207600.0
2013-07-15 12:30:00,31.69,31.71,31.67,31.68,282000.0,27.4182,27.4355,27.4009,27.4095,282000.0
2013-07-15 13:00:00,31.68,31.74,31.68,31.73,323200.0,27.4095,27.4614,27.4095,27.4528,323200.0
2013-07-15 13:30:00,31.73,31.74,31.68,31.68,230200.0,27.4528,27.4614,27.4095,27.4095,230200.0
2013-07-15 14:00:00,31.68,31.68,31.66,31.68,315800.0,27.4095,27.4095,27.3922,27.4095,315800.0
2013-07-15 14:30:00,31.68,31.73,31.68,31.72,388200.0,27.4095,27.4528,27.4095,27.4441,388200.0
2013-07-15 15:00:00,31.72,31.72,31.68,31.68,328000.0,27.4441,27.4441,27.4095,27.4095,328000.0
2013-07-15 15:30:00,31.68,31.73,31.67,31.68,1241600.0,27.4095,27.4528,27.4009,27.4095,1241600.0
2013-07-16 09:30:00,31.57,31.68,31.5,31.68,691200.0,27.3143,27.4095,27.2538,27.4095,691200.0
2013-07-16 10:00:00,31.68,31.74,31.5,31.57,720000.0,27.4095,27.4614,27.2538,27.3143,720000.0
2013-07-16 10:30:00,31.58,31.61,31.56,31.58,287400.0,27.323,27.349,27.3057,27.323,287400.0
2013-07-16 11:00:00,31.58,31.58,31.38,31.49,391400.0,27.323,27.323,27.15,27.2451,391400.0
2013-07-16 11:30:00,31.49,31.49,31.38,31.38,427000.0,27.2451,27.2451,27.15,27.15,427000.0
2013-07-16 12:00:00,31.38,31.45,31.32,31.45,279200.0,27.15,27.2105,27.098,27.2105,279200.0
2013-07-16 12:30:00,31.45,31.45,31.35,31.36,219800.0,27.2105,27.2105,27.124,27.1327,219800.0
2013-07-16 13:00:00,31.36,31.4,31.24,31.24,463000.0,27.1327,27.1673,27.0288,27.0288,463000.0
2013-07-16 13:30:00,31.25,31.42,31.25,31.41,352400.0,27.0375,27.1846,27.0375,27.1759,352400.0
2013-07-16 14:00:00,31.41,31.48,31.39,31.47,443600.0,27.1759,27.2365,27.1586,27.2278,443600.0
2013-07-16 14:30:00,31.47,31.49,31.42,31.44,215600.0,27.2278,27.2451,27.1846,27.2019,215600.0
2013-07-16 15:00:00,31.44,31.44,31.38,31.42,300800.0,27.2019,27.2019,27.15,27.1846,300800.0
2013-07-16 15:30:00,31.42,31.42,31.32,31.35,1238600.0,27.1846,27.1846,27.098,27.124,1238600.0
2013-07-17 09:30:00,31.31,31.68,31.29,31.65,721400.0,27.0894,27.4095,27.0721,27.3836,721400.0
2013-07-17 10:00:00,31.65,31.77,31.6,31.76,595800.0,27.3836,27.4874,27.3403,27.4787,595800.0
2013-07-17 10:30:00,31.77,31.79,31.65,31.7,424200.0,27.4874,27.5047,27.3836,27.4268,424200.0
2013-07-17 11:00:00,31.71,31.78,31.71,31.75,381200.0,27.4355,27.496,27.4355,27.4701,381200.0
2013-07-17 11:30:00,31.75,31.81,31.71,31.73,292200.0,27.4701,27.522,27.4355,27.4528,292200.0
2013-07-17 12:00:00,31.73,31.82,31.73,31.81,322600.0,27.4528,27.5306,27.4528,27.522,322600.0
2013-07-17 12:30:00,31.8,31.84,31.79,31.82,349600.0,27.5133,27.5479,27.5047,27.5306,349600.0
2013-07-17 13:00:00,31.82,31.84,31.8,31.81,361200.0,27.5306,27.5479,27.5133,27.522,361200.0
2013-07-17 13:30:00,31.82,31.84,31.79,31.83,333600.0,27.5306,27.5479,27.5047,27.5393,333600.0
2013-07-17 14:00:00,31.83,31.84,31.8,31.8,247000.0,27.5393,27.5479,27.5133,27.5133,247000.0
2013-07-17 14:30:00,31.8,31.81,31.71,31.72,457000.0,27.5133,27.522,27.4355,27.4441,457000.0
2013-07-17 15:00:00,31.71,31.72,31.65,31.65,323200.0,27.4355,27.4441,27.3836,27.3836,323200.0
2013-07-17 15:30:00,31.66,31.68,31.61,31.66,802800.0,27.3922,27.4095,27.349,27.3922,802800.0
2013-07-18 09:30:00,31.62,31.75,31.45,31.73,539400.0,27.3576,27.4701,27.2105,27.4528,539400.0
2013-07-18 10:00:00,31.75,31.83,31.74,31.81,396000.0,27.4701,27.5393,27.4614,27.522,396000.0
2013-07-18 10:30:00,31.81,31.89,31.8,31.86,303800.0,27.522,27.5912,27.5133,27.5653,303800.0
2013-07-18 11:00:00,31.86,31.89,31.85,31.87,244400.0,27.5653,27.5912,27.5566,27.5739,244400.0
2013-07-18 11:30:00,31.87,31.88,31.73,31.75,191800.0,27.5739,27.5826,27.4528,27.4701,191800.0
2013-07-18 12:00:00,31.75,31.83,31.75,31.75,175200.0,27.4701,27.5393,27.4701,27.4701,175200.0
2013-07-18 12:30:00,31.75,31.76,31.65,31.68,184200.0,27.4701,27.4787,27.3836,27.4095,184200.0
2013-07-18 13:00:00,31.68,31.7,31.61,31.62,405200.0,27.4095,27.4268,27.349,27.3576,405200.0
2013-07-18 13:30:00,31.61,31.68,31.6,31.67,211200.0,27.349,27.4095,27.3403,27.4009,211200.0
2013-07-18 14:00:00,31.67,31.7,31.65,31.69,173000.0,27.4009,27.4268,27.3836,27.4182,173000.0
2013-07-18 14:30:00,31.7,31.77,31.7,31.75,210200.0,27.4268,27.4874,27.4268,27.4701,210200.0
2013-07-18 15:00:00,31.75,31.75,31.68,31.71,283000.0,27.4701,27.4701,27.4095,27.4355,283000.0
2013-07-18 15:30:00,31.71,31.72,31.65,31.67,764200.0,27.4355,27.4441,27.3836,27.4009,764200.0
2013-07-19 09:30:00,31.63,31.79,31.59,31.67,1213200.0,27.3663,27.5047,27.3316,27.4009,1213200.0
2013-07-19 10:00:00,31.68,31.74,31.55,31.61,195400.0,27.4095,27.4614,27.297,27.349,195400.0
2013-07-19 10:30:00,31.61,31.72,31.6,31.63,223000.0,27.349,27.4441,27.3403,27.3663,223000.0
2013-07-19 11:00:00,31.64,31.65,31.56,31.61,226000.0,27.3749,27.3836,27.3057,27.349,226000.0
2013-07-19 11:30:00,31.61,31.65,31.57,31.6,184800.0,27.349,27.3836,27.3143,27.3403,184800.0
2013-07-19 12:00:00,31.61,31.63,31.54,31.55,283200.0,27.349,27.3663,27.2884,27.297,283200.0
2013-07-19 12:30:00,31.54,31.61,31.54,31.61,115200.0,27.2884,27.349,27.2884,27.349,115200.0
2013-07-19 13:00:00,31.61,31.67,31.6,31.66,289200.0,27.349,27.4009,27.3403,27.3922,289200.0
2013-07-19 13:30:00,31.66,31.74,31.64,31.74,263800.0,27.3922,27.4614,27.3749,27.4614,263800.0
2013-07-19 14:00:00,31.74,31.8,31.73,31.79,593800.0,27.4614,27.5133,27.4528,27.5047,593800.0
2013-07-19 14:30:00,31.79,31.8,31.72,31.72,293600.0,27.5047,27.5133,27.4441,27.4441,293600.0
2013-07-19 15:00:00,31.72,31.74,31.68,31.7,429600.0,27.4441,27.4614,27.4095,27.4268,429600.0
2013-07-19 15:30:00,31.7,31.74,31.68,31.68,1027000.0,27.4268,27.4614,27.4095,27.4095,1027000.0
2013-07-22 09:30:00,31.56,31.63,31.42,31.49,894600.0,27.3057,27.3663,27.1846,27.2451,894600.0
2013-07-22 10:00:00,31.48,31.64,31.47,31.61,383000.0,27.2365,27.3749,27.2278,27.349,383000.0
2013-07-22 10:30:00,31.61,31.64,31.53,31.55,289400.0,27.349,27.3749,27.2797,27.297,289400.0
2013-07-22 11:00:00,31.55,31.6,31.55,31.55,286400.0,27.297,27.3403,27.297,27.297,286400.0
2013-07-22 11:30:00,31.56,31.58,31.49,31.49,262000.0,27.3057,27.323,27.2451,27.2451,262000.0
2013-07-22 12:00:00,31.5,31.58,31.49,31.58,229000.0,27.2538,27.323,27.2451,27.323,229000.0
2013-07-22 12:30:00,31.58,31.68,31.58,31.66,261200.0,27.323,27.4095,27.323,27.3922,261200.0
2013-07-22 13:00:00,31.67,31.73,31.66,31.68,369600.0,27.4009,27.4528,27.3922,27.4095,369600.0
2013-07-22 13:30:00,31.68,31.72,31.67,31.72,166800.0,27.4095,27.4441,27.4009,27.4441,166800.0
2013-07-22 14:00:00,31.72,31.78,31.71,31.72,222200.0,27.4441,27.496,27.4355,27.4441,222200.0
2013-07-22 14:30:00,31.73,31.75,31.71,31.75,249200.0,27.4528,27.4701,27.4355,27.4701,249200.0
2013-07-22 15:00:00,31.75,31.79,31.73,31.77,570800.0,27.4701,27.5047,27.4528,27.4874,570800.0
2013-07-22 15:30:00,31.77,31.77,31.65,31.65,940600.0,27.4874,27.4874,27.3836,27.3836,940600.0
2013-07-23 09:30:00,31.76,31.79,31.64,31.68,493800.0,27.4787,27.5047,27.3749,27.4095,493800.0
2013-07-23 10:00:00,31.68,31.72,31.61,31.66,432800.0,27.4095,27.4441,27.349,27.3922,432800.0
2013-07-23 10:30:00,31.66,31.69,31.63,31.67,179400.0,27.3922,27.4182,27.3663,27.4009,179400.0
2013-07-23 11:00:00,31.68,31.68,31.57,31.61,242000.0,27.4095,27.4095,27.3143,27.349,242000.0
2013-07-23 11:30:00,31.61,31.66,31.6,31.66,229200.0,27.349,27.3922,27.3403,27.3922,229200.0
2013-07-23 12:00:00,31.66,31.7,31.63,31.67,191400.0,27.3922,27.4268,27.3663,27.4009,191400.0
2013-07-23 12:30:00,31.67,31.69,31.64,31.66,185000.0,27.4009,27.4182,27.3749,27.3922,185000.0
2013-07-23 13:00:00,31.66,31.67,31.61,31.64,167400.0,27.3922,27.4009,27.349,27.3749,167400.0
2013-07-23 13:30:00,31.65,31.66,31.6,31.61,249600.0,27.3836,27.3922,27.3403,27.349,249600.0
2013-07-23 14:00:00,31.61,31.7,31.61,31.7,161800.0,27.349,27.4268,27.349,27.4268,161800.0
2013-07-23 14:30:00,31.69,31.75,31.68,31.74,221200.0,27.4182,27.4701,27.4095,27.4614,221200.0
2013-07-23 15:00:00,31.74,31.74,31.67,31.68,295200.0,27.4614,27.4614,27.4009,27.4095,295200.0
2013-07-23 15:30:00,31.68,31.68,31.59,31.6,808200.0,27.4095,27.4095,27.3316,27.3403,808200.0
2013-07-24 09:30:00,31.6,31.72,31.56,31.6,401200.0,27.3403,27.4441,27.3057,27.3403,401200.0
2013-07-24 10:00:00,31.59,31.64,31.38,31.42,502200.0,27.3316,27.3749,27.15,27.1846,502200.0
2013-07-24 10:30:00,31.43,31.48,31.36,31.46,333400.0,27.1932,27.2365,27.1327,27.2192,333400.0
2013-07-24 11:00:00,31.46,31.48,31.39,31.42,388600.0,27.2192,27.2365,27.1586,27.1846,388600.0
2013-07-24 11:30:00,31.42,31.46,31.36,31.4,311200.0,27.1846,27.2192,27.1327,27.1673,311200.0
2013-07-24 12:00:00,31.4,31.4,31.32,31.34,203600.0,27.1673,27.1673,27.098,27.1153,203600.0
2013-07-24 12:30:00,31.34,31.4,31.31,31.33,209800.0,27.1153,27.1673,27.0894,27.1067,209800.0
2013-07-24 13:00:00,31.33,31.38,31.32,31.36,162200.0,27.1067,27.15,27.098,27.1327,162200.0
2013-07-24 13:30:00,31.36,31.38,31.3,31.36,239400.0,27.1327,27.15,27.0807,27.1327,239400.0
2013-07-24 14:00:00,31.36,31.4,31.35,31.39,166000.0,27.1327,27.1673,27.124,27.1586,166000.0
2013-07-24 14:30:00,31.39,31.41,31.37,31.4,229000.0,27.1586,27.1759,27.1413,27.1673,229000.0
2013-07-24 15:00:00,31.4,31.41,31.32,31.37,271400.0,27.1673,27.1759,27.098,27.1413,271400.0
2013-07-24 15:30:00,31.36,31.38,31.29,31.31,858800.0,27.1327,27.15,27.0721,27.0894,858800.0
2013-07-25 09:30:00,31.38,31.45,31.1,31.14,691800.0,27.15,27.2105,26.9077,26.9423,691800.0
2013-07-25 10:00:00,31.14,31.27,31.14,31.2,550800.0,26.9423,27.0548,26.9423,26.9942,550800.0
2013-07-25 10:30:00,31.19,31.27,31.15,31.25,434200.0,26.9856,27.0548,26.951,27.0375,434200.0
2013-07-25 11:00:00,31.25,31.28,31.23,31.24,272000.0,27.0375,27.0634,27.0202,27.0288,272000.0
2013-07-25 11:30:00,31.25,31.27,31.23,31.25,362800.0,27.0375,27.0548,27.0202,27.0375,362800.0
2013-07-25 12:00:00,31.25,31.33,31.24,31.27,1473800.0,27.0375,27.1067,27.0288,27.0548,1473800.0
2013-07-25 12:30:00,31.27,31.34,31.25,31.25,555400.0,27.0548,27.1153,27.0375,27.0375,555400.0
2013-07-25 13:00:00,31.25,31.28,31.24,31.25,351600.0,27.0375,27.0634,27.0288,27.0375,351600.0
2013-07-25 13:30:00,31.25,31.31,31.25,31.28,645800.0,27.0375,27.0894,27.0375,27.0634,645800.0
2013-07-25 14:00:00,31.28,31.3,31.24,31.25,380000.0,27.0634,27.0807,27.0288,27.0375,380000.0
2013-07-25 14:30:00,31.25,31.28,31.24,31.25,314400.0,27.0375,27.0634,27.0288,27.0375,314400.0
2013-07-25 15:00:00,31.25,31.29,31.24,31.25,647200.0,27.0375,27.0721,27.0288,27.0375,647200.0
2013-07-25 15:30:00,31.25,31.31,31.2,31.25,1743200.0,27.0375,27.0894,26.9942,27.0375,1743200.0
2013-07-26 09:30:00,31.03,31.25,31.02,31.24,560600.0,26.8471,27.0375,26.8385,27.0288,560600.0
2013-07-26 10:00:00,31.24,31.25,31.16,31.2,425400.0,27.0288,27.0375,26.9596,26.9942,425400.0
2013-07-26 10:30:00,31.2,31.23,31.15,31.16,320000.0,26.9942,27.0202,26.951,26.9596,320000.0
2013-07-26 11:00:00,31.16,31.23,31.15,31.22,248800.0,26.9596,27.0202,26.951,27.0115,248800.0
2013-07-26 11:30:00,31.23,31.23,31.2,31.21,312400.0,27.0202,27.0202,26.9942,27.0029,312400.0
2013-07-26 12:00:00,31.21,31.25,31.21,31.25,226000.0,27.0029,27.0375,27.0029,27.0375,226000.0
2013-07-26 12:30:00,31.25,31.25,31.23,31.23,189400.0,27.0375,27.0375,27.0202,27.0202,189400.0
2013-07-26 13:00:00,31.23,31.25,31.21,31.24,224400.0,27.0202,27.0375,27.0029,27.0288,224400.0
2013-07-26 13:30:00,31.24,31.25,31.21,31.24,197000.0,27.0288,27.0375,27.0029,27.0288,197000.0
2013-07-26 14:00:00,31.24,31.27,31.22,31.24,355000.0,27.0288,27.0548,27.0115,27.0288,355000.0
2013-07-26 14:30:00,31.23,31.29,31.23,31.28,358400.0,27.0202,27.0721,27.0202,27.0634,358400.0
2013-07-26 15:00:00,31.28,31.28,31.25,31.28,408200.0,27.0634,27.0634,27.0375,27.0634,408200.0
2013-07-26 15:30:00,31.28,31.3,31.25,31.27,933600.0,27.0634,27.0807,27.0375,27.0548,933600.0
2013-07-29 09:30:00,31.13,31.38,31.13,31.34,634800.0,26.9337,27.15,26.9337,27.1153,634800.0
2013-07-29 10:00:00,31.34,31.35,31.25,31.32,345600.0,27.1153,27.124,27.0375,27.098,345600.0
2013-07-29 10:30:00,31.32,31.35,31.26,31.34,478800.0,27.098,27.124,27.0461,27.1153,478800.0
2013-07-29 11:00:00,31.33,31.35,31.26,31.31,407000.0,27.1067,27.124,27.0461,27.0894,407000.0
2013-07-29 11:30:00,31.3,31.35,31.29,31.34,242800.0,27.0807,27.124,27.0721,27.1153,242800.0
2013-07-29 12:00:00,31.33,31.35,31.31,31.31,226200.0,27.1067,27.124,27.0894,27.0894,226200.0
2013-07-29 12:30:00,31.31,31.34,31.3,31.32,129600.0,27.0894,27.1153,27.0807,27.098,129600.0
2013-07-29 13:00:00,31.32,31.34,31.3,31.31,270000.0,27.098,27.1153,27.0807,27.0894,270000.0
2013-07-29 13:30:00,31.32,31.33,31.27,31.32,190000.0,27.098,27.1067,27.0548,27.098,190000.0
2013-07-29 14:00:00,31.32,31.35,31.31,31.34,272800.0,27.098,27.124,27.0894,27.1153,272800.0
2013-07-29 14:30:00,31.34,31.34,31.3,31.33,344400.0,27.1153,27.1153,27.0807,27.1067,344400.0
2013-07-29 15:00:00,31.33,31.37,31.32,31.37,257400.0,27.1067,27.1413,27.098,27.1413,257400.0
2013-07-29 15:30:00,31.37,31.4,31.34,31.36,885800.0,27.1413,27.1673,27.1153,27.1327,885800.0
2013-07-30 09:30:00,31.33,31.51,31.32,31.46,1243000.0,27.1067,27.2624,27.098,27.2192,1243000.0
2013-07-30 10:00:00,31.47,31.55,31.44,31.5,863800.0,27.2278,27.297,27.2019,27.2538,863800.0
2013-07-30 10:30:00,31.5,31.53,31.49,31.5,468400.0,27.2538,27.2797,27.2451,27.2538,468400.0
2013-07-30 11:00:00,31.49,31.54,31.49,31.52,770600.0,27.2451,27.2884,27.2451,27.2711,770600.0
2013-07-30 11:30:00,31.52,31.53,31.5,31.5,272600.0,27.2711,27.2797,27.2538,27.2538,272600.0
2013-07-30 12:00:00,31.5,31.52,31.48,31.49,251600.0,27.2538,27.2711,27.2365,27.2451,251600.0
2013-07-30 12:30:00,31.5,31.5,31.48,31.5,267200.0,27.2538,27.2538,27.2365,27.2538,267200.0
2013-07-30 13:00:00,31.5,31.5,31.38,31.4,308400.0,27.2538,27.2538,27.15,27.1673,308400.0
2013-07-30 13:30:00,31.4,31.4,31.33,31.38,151400.0,27.1673,27.1673,27.1067,27.15,151400.0
2013-07-30 14:00:00,31.37,31.41,31.36,31.4,146400.0,27.1413,27.1759,27.1327,27.1673,146400.0
2013-07-30 14:30:00,31.4,31.43,31.38,31.39,169800.0,27.1673,27.1932,27.15,27.1586,169800.0
2013-07-30 15:00:00,31.39,31.5,31.36,31.49,222600.0,27.1586,27.2538,27.1327,27.2451,222600.0
2013-07-30 15:30:00,31.49,31.5,31.43,31.43,768400.0,27.2451,27.2538,27.1932,27.1932,768400.0
2013-07-31 09:30:00,31.56,31.75,31.47,31.54,914600.0,27.3057,27.4701,27.2278,27.2884,914600.0
2013-07-31 10:00:00,31.54,31.71,31.54,31.68,437600.0,27.2884,27.4355,27.2884,27.4095,437600.0
2013-07-31 10:30:00,31.68,31.71,31.62,31.63,439200.0,27.4095,27.4355,27.3576,27.3663,439200.0
2013-07-31 11:00:00,31.62,31.62,31.49,31.52,411800.0,27.3576,27.3576,27.2451,27.2711,411800.0
2013-07-31 11:30:00,31.53,31.53,31.44,31.5,371600.0,27.2797,27.2797,27.2019,27.2538,371600.0
2013-07-31 12:00:00,31.49,31.5,31.43,31.45,270600.0,27.2451,27.2538,27.1932,27.2105,270600.0
2013-07-31 12:30:00,31.45,31.47,31.39,31.46,241600.0,27.2105,27.2278,27.1586,27.2192,241600.0
2013-07-31 13:00:00,31.46,31.53,31.42,31.53,341400.0,27.2192,27.2797,27.1846,27.2797,341400.0
2013-07-31 13:30:00,31.52,31.56,31.52,31.56,621200.0,27.2711,27.3057,27.2711,27.3057,621200.0
2013-07-31 14:00:00,31.55,31.58,31.47,31.55,595800.0,27.297,27.323,27.2278,27.297,595800.0
2013-07-31 14:30:00,31.55,31.68,31.55,31.68,494800.0,27.297,27.4095,27.297,27.4095,494800.0
2013-07-31 15:00:00,31.68,31.68,31.61,31.62,413400.0,27.4095,27.4095,27.349,27.3576,413400.0
2013-07-31 15:30:00,31.63,31.63,31.43,31.47,1474200.0,27.3663,27.3663,27.1932,27.2278,1474200.0
2013-08-01 09:30:00,31.66,32.0,31.62,31.96,1689600.0,27.3922,27.6864,27.3576,27.6518,1689600.0
2013-08-01 10:00:00,31.96,32.13,31.91,32.1,786200.0,27.6518,27.7989,27.6085,27.7729,786200.0
2013-08-01 10:30:00,32.1,32.12,31.99,32.05,683400.0,27.7729,27.7902,27.6777,27.7296,683400.0
2013-08-01 11:00:00,32.06,32.08,32.0,32.03,288600.0,27.7383,27.7556,27.6864,27.7123,288600.0
2013-08-01 11:30:00,32.04,32.07,31.99,32.07,1002600.0,27.721,27.7469,27.6777,27.7469,1002600.0
2013-08-01 12:00:00,32.06,32.19,32.05,32.13,774600.0,27.7383,27.8508,27.7296,27.7989,774600.0
2013-08-01 12:30:00,32.13,32.18,32.08,32.18,492600.0,27.7989,27.8421,27.7556,27.8421,492600.0
2013-08-01 13:00:00,32.18,32.24,32.17,32.24,586200.0,27.8421,27.894,27.8335,27.894,586200.0
2013-08-01 13:30:00,32.24,32.42,32.23,32.41,677200.0,27.894,28.0498,27.8854,28.0411,677200.0
2013-08-01 14:00:00,32.4,32.74,32.4,32.74,2111000.0,28.0325,28.3266,28.0325,28.3266,2111000.0
2013-08-01 14:30:00,32.73,32.77,32.59,32.75,1271800.0,28.318,28.3526,28.1968,28.3353,1271800.0
2013-08-01 15:00:00,32.75,32.91,32.71,32.9,1242000.0,28.3353,28.4737,28.3007,28.4651,1242000.0
2013-08-01 15:30:00,32.9,33.06,32.9,32.99,3042200.0,28.4651,28.6035,28.4651,28.5429,3042200.0
2013-08-02 09:30:00,32.92,33.1,32.71,32.73,938400.0,28.4824,28.6381,28.3007,28.318,938400.0
2013-08-02 10:00:00,32.73,33.05,32.71,33.02,939000.0,28.318,28.5948,28.3007,28.5689,939000.0
2013-08-02 10:30:00,33.02,33.02,32.83,32.85,476600.0,28.5689,28.5689,28.4045,28.4218,476600.0
2013-08-02 11:00:00,32.84,32.96,32.82,32.96,455200.0,28.4131,28.517,28.3958,28.517,455200.0
2013-08-02 11:30:00,32.96,32.97,32.92,32.96,261600.0,28.517,28.5256,28.4824,28.517,261600.0
2013-08-02 12:00:00,32.96,33.09,32.95,33.07,402000.0,28.517,28.6294,28.5083,28.6121,402000.0
2013-08-02 12:30:00,33.07,33.19,33.05,33.16,655000.0,28.6121,28.716,28.5948,28.69,655000.0
2013-08-02 13:00:00,33.16,33.23,33.11,33.21,396600.0,28.69,28.7506,28.6468,28.7333,396600.0
2013-08-02 13:30:00,33.21,33.31,33.2,33.23,509800.0,28.7333,28.8198,28.7246,28.7506,509800.0
2013-08-02 14:00:00,33.23,33.26,33.17,33.24,426000.0,28.7506,28.7765,28.6987,28.7592,426000.0
2013-08-02 14:30:00,33.24,33.24,33.09,33.11,355200.0,28.7592,28.7592,28.6294,28.6468,355200.0
2013-08-02 15:00:00,33.11,33.16,33.09,33.13,339600.0,28.6468,28.69,28.6294,28.6641,339600.0
2013-08-02 15:30:00,33.13,33.15,33.08,33.14,853600.0,28.6641,28.6814,28.6208,28.6727,853600.0
2013-08-05 09:30:00,33.1,33.26,33.08,33.19,532400.0,28.6381,28.7765,28.6208,28.716,532400.0
2013-08-05 10:00:00,33.2,33.26,33.13,33.23,290000.0,28.7246,28.7765,28.6641,28.7506,290000.0
2013-08-05 10:30:00,33.23,33.26,33.16,33.2,195800.0,28.7506,28.7765,28.69,28.7246,195800.0
2013-08-05 11:00:00,33.19,33.2,33.12,33.18,261600.0,28.716,28.7246,28.6554,28.7073,261600.0
2013-08-05 11:30:00,33.17,33.18,33.1,33.13,341400.0,28.6987,28.7073,28.6381,28.6641,341400.0
2013-08-05 12:00:00,33.13,33.25,33.13,33.24,174600.0,28.6641,28.7679,28.6641,28.7592,174600.0
2013-08-05 12:30:00,33.24,33.24,33.13,33.16,143800.0,28.7592,28.7592,28.6641,28.69,143800.0
2013-08-05 13:00:00,33.16,33.21,33.14,33.19,244000.0,28.69,28.7333,28.6727,28.716,244000.0
2013-08-05 13:30:00,33.2,33.24,33.18,33.21,190000.0,28.7246,28.7592,28.7073,28.7333,190000.0
2013-08-05 14:00:00,33.2,33.2,33.13,33.18,195800.0,28.7246,28.7246,28.6641,28.7073,195800.0
2013-08-05 14:30:00,33.18,33.26,33.17,33.24,281800.0,28.7073,28.7765,28.6987,28.7592,281800.0
2013-08-05 15:00:00,33.24,33.27,33.21,33.25,309800.0,28.7592,28.7852,28.7333,28.7679,309800.0
2013-08-05 15:30:00,33.25,33.25,33.18,33.21,594800.0,28.7679,28.7679,28.7073,28.7333,594800.0
2013-08-06 09:30:00,33.16,33.24,33.01,33.08,592800.0,28.69,28.7592,28.5602,28.6208,592800.0
2013-08-06 10:00:00,33.09,33.19,33.05,33.16,353600.0,28.6294,28.716,28.5948,28.69,353600.0
2013-08-06 10:30:00,33.16,33.16,32.96,32.99,627400.0,28.69,28.69,28.517,28.5429,627400.0
2013-08-06 11:00:00,32.98,33.13,32.94,33.13,303000.0,28.5343,28.6641,28.4997,28.6641,303000.0
2013-08-06 11:30:00,33.12,33.13,33.05,33.1,133600.0,28.6554,28.6641,28.5948,28.6381,133600.0
2013-08-06 12:00:00,33.1,33.23,33.1,33.19,341400.0,28.6381,28.7506,28.6381,28.716,341400.0
2013-08-06 12:30:00,33.19,33.27,33.19,33.27,222000.0,28.716,28.7852,28.716,28.7852,222000.0
2013-08-06 13:00:00,33.27,33.36,33.25,33.34,747600.0,28.7852,28.8631,28.7679,28.8457,747600.0
2013-08-06 13:30:00,33.34,33.43,33.33,33.35,332400.0,28.8457,28.9236,28.8371,28.8544,332400.0
2013-08-06 14:00:00,33.35,33.35,33.24,33.26,395800.0,28.8544,28.8544,28.7592,28.7765,395800.0
2013-08-06 14:30:00,33.26,33.27,33.22,33.23,310600.0,28.7765,28.7852,28.7419,28.7506,310600.0
2013-08-06 15:00:00,33.23,33.25,33.18,33.23,343000.0,28.7506,28.7679,28.7073,28.7506,343000.0
2013-08-06 15:30:00,33.23,33.29,33.22,33.27,924000.0,28.7506,28.8025,28.7419,28.7852,924000.0
2013-08-07 09:30:00,33.07,33.12,32.95,33.02,746800.0,28.6121,28.6554,28.5083,28.5689,746800.0
2013-08-07 10:00:00,33.0,33.01,32.83,32.9,569000.0,28.5516,28.5602,28.4045,28.4651,569000.0
2013-08-07 10:30:00,32.89,32.99,32.88,32.97,391800.0,28.4564,28.5429,28.4478,28.5256,391800.0
2013-08-07 11:00:00,32.98,33.01,32.95,32.97,337800.0,28.5343,28.5602,28.5083,28.5256,337800.0
2013-08-07 11:30:00,32.97,32.97,32.88,32.88,328400.0,28.5256,28.5256,28.4478,28.4478,328400.0
2013-08-07 12:00:00,32.88,32.9,32.83,32.84,222000.0,28.4478,28.4651,28.4045,28.4131,222000.0
2013-08-07 12:30:00,32.83,32.91,32.83,32.86,236200.0,28.4045,28.4737,28.4045,28.4305,236200.0
2013-08-07 13:00:00,32.87,32.88,32.84,32.85,152600.0,28.4391,28.4478,28.4131,28.4218,152600.0
2013-08-07 13:30:00,32.85,32.85,32.81,32.85,226200.0,28.4218,28.4218,28.3872,28.4218,226200.0
2013-08-07 14:00:00,32.85,32.87,32.82,32.85,304600.0,28.4218,28.4391,28.3958,28.4218,304600.0
2013-08-07 14:30:00,32.85,32.88,32.82,32.87,308200.0,28.4218,28.4478,28.3958,28.4391,308200.0
2013-08-07 15:00:00,32.87,32.91,32.83,32.91,433600.0,28.4391,28.4737,28.4045,28.4737,433600.0
2013-08-07 15:30:00,32.9,32.91,32.81,32.82,1084000.0,28.4651,28.4737,28.3872,28.3958,1084000.0
2013-08-08 09:30:00,33.03,33.15,32.9,32.91,674800.0,28.5775,28.6814,28.4651,28.4737,674800.0
2013-08-08 10:00:00,32.9,32.99,32.9,32.98,423400.0,28.4651,28.5429,28.4651,28.5343,423400.0
2013-08-08 10:30:00,32.99,33.02,32.89,32.99,397000.0,28.5429,28.5689,28.4564,28.5429,397000.0
2013-08-08 11:00:00,32.99,32.99,32.92,32.96,228000.0,28.5429,28.5429,28.4824,28.517,228000.0
2013-08-08 11:30:00,32.96,33.01,32.96,33.0,193400.0,28.517,28.5602,28.517,28.5516,193400.0
2013-08-08 12:00:00,33.0,33.12,33.0,33.1,430000.0,28.5516,28.6554,28.5516,28.6381,430000.0
2013-08-08 12:30:00,33.1,33.23,33.09,33.17,280800.0,28.6381,28.7506,28.6294,28.6987,280800.0
2013-08-08 13:00:00,33.17,33.17,33.12,33.13,184200.0,28.6987,28.6987,28.6554,28.6641,184200.0
2013-08-08 13:30:00,33.14,33.15,33.07,33.09,101800.0,28.6727,28.6814,28.6121,28.6294,101800.0
2013-08-08 14:00:00,33.09,33.13,33.09,33.13,190600.0,28.6294,28.6641,28.6294,28.6641,190600.0
2013-08-08 14:30:00,33.13,33.14,33.09,33.12,222800.0,28.6641,28.6727,28.6294,28.6554,222800.0
2013-08-08 15:00:00,33.13,33.13,33.07,33.09,314800.0,28.6641,28.6641,28.6121,28.6294,314800.0
2013-08-08 15:30:00,33.09,33.13,33.01,33.02,784200.0,28.6294,28.6641,28.5602,28.5689,784200.0
2013-08-09 09:30:00,32.96,33.27,32.92,33.18,535200.0,28.517,28.7852,28.4824,28.7073,535200.0
2013-08-09 10:00:00,33.2,33.2,33.0,33.05,412600.0,28.7246,28.7246,28.5516,28.5948,412600.0
2013-08-09 10:30:00,33.05,33.12,32.98,33.11,416800.0,28.5948,28.6554,28.5343,28.6468,416800.0
2013-08-09 11:00:00,33.11,33.13,33.01,33.04,437000.0,28.6468,28.6641,28.5602,28.5862,437000.0
2013-08-09 11:30:00,33.04,33.09,32.99,33.08,250400.0,28.5862,28.6294,28.5429,28.6208,250400.0
2013-08-09 12:00:00,33.07,33.2,32.98,33.13,299200.0,28.6121,28.7246,28.5343,28.6641,299200.0
2013-08-09 12:30:00,33.13,33.25,33.13,33.19,384800.0,28.6641,28.7679,28.6641,28.716,384800.0
2013-08-09 13:00:00,33.19,33.32,33.16,33.3,510800.0,28.716,28.8284,28.69,28.8111,510800.0
2013-08-09 13:30:00,33.3,33.37,33.28,33.33,298000.0,28.8111,28.8717,28.7938,28.8371,298000.0
2013-08-09 14:00:00,33.33,33.35,33.27,33.35,304000.0,28.8371,28.8544,28.7852,28.8544,304000.0
2013-08-09 14:30:00,33.34,33.35,33.26,33.28,309200.0,28.8457,28.8544,28.7765,28.7938,309200.0
2013-08-09 15:00:00,33.28,33.31,33.24,33.24,240000.0,28.7938,28.8198,28.7592,28.7592,240000.0
2013-08-09 15:30:00,33.24,33.25,33.13,33.16,622200.0,28.7592,28.7679,28.6641,28.69,622200.0
2013-08-12 09:30:00,33.05,33.2,33.02,33.17,435200.0,28.5948,28.7246,28.5689,28.6987,435200.0
2013-08-12 10:00:00,33.17,33.2,33.12,33.12,740400.0,28.6987,28.7246,28.6554,28.6554,740400.0
2013-08-12 10:30:00,33.12,33.3,33.12,33.29,301000.0,28.6554,28.8111,28.6554,28.8025,301000.0
2013-08-12 11:00:00,33.29,33.3,33.23,33.26,180400.0,28.8025,28.8111,28.7506,28.7765,180400.0
2013-08-12 11:30:00,33.26,33.3,33.2,33.27,341400.0,28.7765,28.8111,28.7246,28.7852,341400.0
2013-08-12 12:00:00,33.27,33.27,33.21,33.23,168200.0,28.7852,28.7852,28.7333,28.7506,168200.0
2013-08-12 12:30:00,33.23,33.29,33.21,33.27,249600.0,28.7506,28.8025,28.7333,28.7852,249600.0
2013-08-12 13:00:00,33.27,33.27,33.19,33.23,194400.0,28.7852,28.7852,28.716,28.7506,194400.0
2013-08-12 13:30:00,33.23,33.24,33.16,33.16,150600.0,28.7506,28.7592,28.69,28.69,150600.0
2013-08-12 14:00:00,33.16,33.18,33.13,33.15,164000.0,28.69,28.7073,28.6641,28.6814,164000.0
2013-08-12 14:30:00,33.15,33.21,33.13,33.2,156000.0,28.6814,28.7333,28.6641,28.7246,156000.0
2013-08-12 15:00:00,33.2,33.24,33.13,33.24,282400.0,28.7246,28.7592,28.6641,28.7592,282400.0
2013-08-12 15:30:00,33.24,33.29,33.23,33.27,609800.0,28.7592,28.8025,28.7506,28.7852,609800.0
2013-08-13 09:30:00,33.31,33.38,33.09,33.25,316000.0,28.8198,28.8804,28.6294,28.7679,316000.0
2013-08-13 10:00:00,33.24,33.27,32.97,32.99,347000.0,28.7592,28.7852,28.5256,28.5429,347000.0
2013-08-13 10:30:00,32.99,33.04,32.85,32.95,290800.0,28.5429,28.5862,28.4218,28.5083,290800.0
2013-08-13 11:00:00,32.94,32.98,32.87,32.92,177800.0,28.4997,28.5343,28.4391,28.4824,177800.0
2013-08-13 11:30:00,32.92,32.99,32.88,32.9,307200.0,28.4824,28.5429,28.4478,28.4651,307200.0
2013-08-13 12:00:00,32.9,32.94,32.86,32.91,305400.0,28.4651,28.4997,28.4305,28.4737,305400.0
2013-08-13 12:30:00,32.91,32.94,32.88,32.94,303200.0,28.4737,28.4997,28.4478,28.4997,303200.0
2013-08-13 13:00:00,32.94,33.01,32.94,32.98,185800.0,28.4997,28.5602,28.4997,28.5343,185800.0
2013-08-13 13:30:00,32.98,32.99,32.94,32.96,177200.0,28.5343,28.5429,28.4997,28.517,177200.0
2013-08-13 14:00:00,32.95,32.98,32.92,32.98,151000.0,28.5083,28.5343,28.4824,28.5343,151000.0
2013-08-13 14:30:00,32.98,32.99,32.94,32.95,254200.0,28.5343,28.5429,28.4997,28.5083,254200.0
2013-08-13 15:00:00,32.96,32.97,32.91,32.93,325000.0,28.517,28.5256,28.4737,28.491,325000.0
2013-08-13 15:30:00,32.93,32.96,32.9,32.91,573400.0,28.491,28.517,28.4651,28.4737,573400.0
2013-08-14 09:30:00,32.77,32.83,32.57,32.59,465400.0,28.3526,28.4045,28.1795,28.1968,465400.0
2013-08-14 10:00:00,32.6,32.6,32.42,32.42,591000.0,28.2055,28.2055,28.0498,28.0498,591000.0
2013-08-14 10:30:00,32.42,32.45,32.34,32.38,323600.0,28.0498,28.0757,27.9805,28.0152,323600.0
2013-08-14 11:00:00,32.38,32.38,32.32,32.35,254400.0,28.0152,28.0152,27.9632,27.9892,254400.0
2013-08-14 11:30:00,32.35,32.38,32.24,32.26,290800.0,27.9892,28.0152,27.894,27.9113,290800.0
2013-08-14 12:00:00,32.26,32.34,32.23,32.28,261400.0,27.9113,27.9805,27.8854,27.9286,261400.0
2013-08-14 12:30:00,32.28,32.29,32.2,32.2,455800.0,27.9286,27.9373,27.8594,27.8594,455800.0
2013-08-14 13:00:00,32.21,32.24,32.15,32.18,363800.0,27.8681,27.894,27.8162,27.8421,363800.0
2013-08-14 13:30:00,32.18,32.18,32.12,32.16,321200.0,27.8421,27.8421,27.7902,27.8248,321200.0
2013-08-14 14:00:00,32.16,32.19,32.16,32.18,288600.0,27.8248,27.8508,27.8248,27.8421,288600.0
2013-08-14 14:30:00,32.19,32.2,32.17,32.2,296200.0,27.8508,27.8594,27.8335,27.8594,296200.0
2013-08-14 15:00:00,32.2,32.29,32.19,32.27,589400.0,27.8594,27.9373,27.8508,27.92,589400.0
2013-08-14 15:30:00,32.27,32.27,32.15,32.17,941000.0,27.92,27.92,27.8162,27.8335,941000.0
2013-08-15 09:30:00,31.91,32.0,31.86,31.93,549600.0,27.6085,27.6864,27.5653,27.6258,549600.0
2013-08-15 10:00:00,31.93,31.97,31.85,31.96,309400.0,27.6258,27.6604,27.5566,27.6518,309400.0
2013-08-15 10:30:00,31.96,32.0,31.88,31.93,468400.0,27.6518,27.6864,27.5826,27.6258,468400.0
2013-08-15 11:00:00,31.93,31.99,31.88,31.98,339400.0,27.6258,27.6777,27.5826,27.6691,339400.0
2013-08-15 11:30:00,31.98,31.98,31.86,31.88,502800.0,27.6691,27.6691,27.5653,27.5826,502800.0
2013-08-15 12:00:00,31.88,31.9,31.78,31.8,427400.0,27.5826,27.5999,27.496,27.5133,427400.0
2013-08-15 12:30:00,31.81,31.85,31.77,31.79,327800.0,27.522,27.5566,27.4874,27.5047,327800.0
2013-08-15 13:00:00,31.78,31.8,31.61,31.61,346600.0,27.496,27.5133,27.349,27.349,346600.0
2013-08-15 13:30:00,31.61,31.73,31.61,31.7,309400.0,27.349,27.4528,27.349,27.4268,309400.0
2013-08-15 14:00:00,31.7,31.73,31.58,31.7,359600.0,27.4268,27.4528,27.323,27.4268,359600.0
2013-08-15 14:30:00,31.7,31.79,31.7,31.74,380800.0,27.4268,27.5047,27.4268,27.4614,380800.0
2013-08-15 15:00:00,31.74,31.74,31.63,31.65,428200.0,27.4614,27.4614,27.3663,27.3836,428200.0
2013-08-15 15:30:00,31.65,31.78,31.65,31.74,959200.0,27.3836,27.496,27.3836,27.4614,959200.0
2013-08-16 09:30:00,31.72,31.83,31.7,31.8,892400.0,27.4441,27.5393,27.4268,27.5133,892400.0
2013-08-16 10:00:00,31.8,31.81,31.67,31.73,360800.0,27.5133,27.522,27.4009,27.4528,360800.0
2013-08-16 10:30:00,31.73,31.97,31.71,31.94,452600.0,27.4528,27.6604,27.4355,27.6345,452600.0
2013-08-16 11:00:00,31.94,31.94,31.82,31.86,262400.0,27.6345,27.6345,27.5306,27.5653,262400.0
2013-08-16 11:30:00,31.86,32.06,31.85,32.06,411200.0,27.5653,27.7383,27.5566,27.7383,411200.0
2013-08-16 12:00:00,32.06,32.16,32.04,32.07,366800.0,27.7383,27.8248,27.721,27.7469,366800.0
2013-08-16 12:30:00,32.07,32.07,31.91,31.95,236200.0,27.7469,27.7469,27.6085,27.6431,236200.0
2013-08-16 13:00:00,31.95,31.96,31.83,31.89,183000.0,27.6431,27.6518,27.5393,27.5912,183000.0
2013-08-16 13:30:00,31.88,31.91,31.81,31.86,210200.0,27.5826,27.6085,27.522,27.5653,210200.0
2013-08-16 14:00:00,31.86,31.91,31.82,31.86,266600.0,27.5653,27.6085,27.5306,27.5653,266600.0
2013-08-16 14:30:00,31.86,31.95,31.85,31.95,283600.0,27.5653,27.6431,27.5566,27.6431,283600.0
2013-08-16 15:00:00,31.96,31.96,31.89,31.91,286800.0,27.6518,27.6518,27.5912,27.6085,286800.0
2013-08-16 15:30:00,31.92,31.96,31.83,31.83,598000.0,27.6172,27.6518,27.5393,27.5393,598000.0
2013-08-19 09:30:00,31.85,32.12,31.75,32.12,613200.0,27.5566,27.7902,27.4701,27.7902,613200.0
2013-08-19 10:00:00,32.12,32.2,32.11,32.2,396800.0,27.7902,27.8594,27.7816,27.8594,396800.0
2013-08-19 10:30:00,32.21,32.34,32.16,32.31,505600.0,27.8681,27.9805,27.8248,27.9546,505600.0
2013-08-19 11:00:00,32.32,32.38,32.32,32.35,545200.0,27.9632,28.0152,27.9632,27.9892,545200.0
2013-08-19 11:30:00,32.34,32.48,32.33,32.48,422600.0,27.9805,28.1017,27.9719,28.1017,422600.0
2013-08-19 12:00:00,32.48,32.56,32.45,32.5,452000.0,28.1017,28.1709,28.0757,28.119,452000.0
2013-08-19 12:30:00,32.49,32.51,32.44,32.47,394200.0,28.1103,28.1276,28.0671,28.093,394200.0
2013-08-19 13:00:00,32.47,32.48,32.35,32.35,347000.0,28.093,28.1017,27.9892,27.9892,347000.0
2013-08-19 13:30:00,32.35,32.4,32.33,32.37,429000.0,27.9892,28.0325,27.9719,28.0065,429000.0
2013-08-19 14:00:00,32.37,32.39,32.35,32.37,394600.0,28.0065,28.0238,27.9892,28.0065,394600.0
2013-08-19 14:30:00,32.37,32.38,32.33,32.35,604800.0,28.0065,28.0152,27.9719,27.9892,604800.0
2013-08-19 15:00:00,32.35,32.38,32.34,32.38,514800.0,27.9892,28.0152,27.9805,28.0152,514800.0
2013-08-19 15:30:00,32.38,32.41,32.32,32.35,1729200.0,28.0152,28.0411,27.9632,27.9892,1729200.0
2013-08-20 09:30:00,32.27,32.42,32.16,32.33,483800.0,27.92,28.0498,27.8248,27.9719,483800.0
2013-08-20 10:00:00,32.32,32.41,32.27,32.35,477200.0,27.9632,28.0411,27.92,27.9892,477200.0
2013-08-20 10:30:00,32.35,32.52,32.35,32.48,616600.0,27.9892,28.1363,27.9892,28.1017,616600.0
2013-08-20 11:00:00,32.48,32.6,32.48,32.56,375600.0,28.1017,28.2055,28.1017,28.1709,375600.0
2013-08-20 11:30:00,32.56,32.75,32.56,32.69,486000.0,28.1709,28.3353,28.1709,28.2834,486000.0
2013-08-20 12:00:00,32.69,32.71,32.61,32.62,320800.0,28.2834,28.3007,28.2142,28.2228,320800.0
2013-08-20 12:30:00,32.62,32.74,32.62,32.73,388000.0,28.2228,28.3266,28.2228,28.318,388000.0
2013-08-20 13:00:00,32.73,32.84,32.71,32.84,565600.0,28.318,28.4131,28.3007,28.4131,565600.0
2013-08-20 13:30:00,32.84,32.85,32.67,32.71,558600.0,28.4131,28.4218,28.2661,28.3007,558600.0
2013-08-20 14:00:00,32.71,32.72,32.54,32.57,532600.0,28.3007,28.3093,28.1536,28.1795,532600.0
2013-08-20 14:30:00,32.56,32.57,32.41,32.42,596200.0,28.1709,28.1795,28.0411,28.0498,596200.0
2013-08-20 15:00:00,32.42,32.49,32.4,32.4,510000.0,28.0498,28.1103,28.0325,28.0325,510000.0
2013-08-20 15:30:00,32.41,32.44,32.28,32.31,1152200.0,28.0411,28.0671,27.9286,27.9546,1152200.0
2013-08-21 09:30:00,32.29,32.49,32.24,32.37,348000.0,27.9373,28.1103,27.894,28.0065,348000.0
2013-08-21 10:00:00,32.38,32.44,32.32,32.42,234800.0,28.0152,28.0671,27.9632,28.0498,234800.0
2013-08-21 10:30:00,32.43,32.45,32.38,32.4,163200.0,28.0584,28.0757,28.0152,28.0325,163200.0
2013-08-21 11:00:00,32.4,32.4,32.34,32.37,225600.0,28.0325,28.0325,27.9805,28.0065,225600.0
2013-08-21 11:30:00,32.38,32.41,32.23,32.25,210600.0,28.0152,28.0411,27.8854,27.9027,210600.0
2013-08-21 12:00:00,32.26,32.27,32.16,32.21,203200.0,27.9113,27.92,27.8248,27.8681,203200.0
2013-08-21 12:30:00,32.21,32.24,32.11,32.2,227800.0,27.8681,27.894,27.7816,27.8594,227800.0
2013-08-21 13:00:00,32.19,32.26,32.17,32.22,163400.0,27.8508,27.9113,27.8335,27.8767,163400.0
2013-08-21 13:30:00,32.21,32.3,32.21,32.25,124000.0,27.8681,27.9459,27.8681,27.9027,124000.0
2013-08-21 14:00:00,32.25,32.25,32.02,32.15,404600.0,27.9027,27.9027,27.7037,27.8162,404600.0
2013-08-21 14:30:00,32.16,32.29,32.16,32.27,354000.0,27.8248,27.9373,27.8248,27.92,354000.0
2013-08-21 15:00:00,32.27,32.28,32.13,32.15,318400.0,27.92,27.9286,27.7989,27.8162,318400.0
2013-08-21 15:30:00,32.15,32.18,32.05,32.07,944200.0,27.8162,27.8421,27.7296,27.7469,944200.0
2013-08-22 09:30:00,32.05,32.34,31.95,32.33,694400.0,27.7296,27.9805,27.6431,27.9719,694400.0
2013-08-22 10:00:00,32.33,32.49,32.29,32.48,492400.0,27.9719,28.1103,27.9373,28.1017,492400.0
2013-08-22 10:30:00,32.48,32.59,32.48,32.56,537600.0,28.1017,28.1968,28.1017,28.1709,537600.0
2013-08-22 11:00:00,32.57,32.57,32.43,32.44,293000.0,28.1795,28.1795,28.0584,28.0671,293000.0
2013-08-22 11:30:00,32.44,32.44,32.37,32.39,165600.0,28.0671,28.0671,28.0065,28.0238,165600.0
2013-08-22 12:00:00,32.39,32.46,32.38,32.43,188800.0,28.0238,28.0844,28.0152,28.0584,188800.0
2013-08-22 12:30:00,32.42,32.52,32.41,32.48,154200.0,28.0498,28.1363,28.0411,28.1017,154200.0
2013-08-22 13:00:00,32.48,32.52,32.46,32.51,69000.0,28.1017,28.1363,28.0844,28.1276,69000.0
2013-08-22 13:30:00,32.51,32.52,32.48,32.52,107800.0,28.1276,28.1363,28.1017,28.1363,107800.0
2013-08-22 14:00:00,32.51,32.54,32.49,32.52,102400.0,28.1276,28.1536,28.1103,28.1363,102400.0
2013-08-22 14:30:00,32.52,32.55,32.46,32.48,86200.0,28.1363,28.1622,28.0844,28.1017,86200.0
2013-08-22 15:00:00,32.47,32.56,32.42,32.52,199400.0,28.093,28.1709,28.0498,28.1363,199400.0
2013-08-22 15:30:00,32.52,32.53,32.38,32.45,1433400.0,28.1363,28.1449,28.0152,28.0757,1433400.0
2013-08-23 09:30:00,32.59,32.61,32.18,32.19,855400.0,28.1968,28.2142,27.8421,27.8508,855400.0
2013-08-23 10:00:00,32.19,32.2,31.95,31.97,1510000.0,27.8508,27.8594,27.6431,27.6604,1510000.0
2013-08-23 10:30:00,31.98,32.13,31.96,32.09,510400.0,27.6691,27.7989,27.6518,27.7642,510400.0
2013-08-23 11:00:00,32.09,32.13,32.05,32.1,501200.0,27.7642,27.7989,27.7296,27.7729,501200.0
2013-08-23 11:30:00,32.1,32.2,32.09,32.17,403400.0,27.7729,27.8594,27.7642,27.8335,403400.0
2013-08-23 12:00:00,32.18,32.27,32.18,32.23,304000.0,27.8421,27.92,27.8421,27.8854,304000.0
2013-08-23 12:30:00,32.23,32.33,32.23,32.33,247400.0,27.8854,27.9719,27.8854,27.9719,247400.0
2013-08-23 13:00:00,32.32,32.33,32.2,32.2,338400.0,27.9632,27.9719,27.8594,27.8594,338400.0
2013-08-23 13:30:00,32.21,32.21,32.06,32.06,313800.0,27.8681,27.8681,27.7383,27.7383,313800.0
2013-08-23 14:00:00,32.06,32.1,32.02,32.05,343000.0,27.7383,27.7729,27.7037,27.7296,343000.0
2013-08-23 14:30:00,32.05,32.08,32.0,32.0,419600.0,27.7296,27.7556,27.6864,27.6864,419600.0
2013-08-23 15:00:00,32.0,32.05,32.0,32.02,592600.0,27.6864,27.7296,27.6864,27.7037,592600.0
2013-08-23 15:30:00,32.03,32.13,32.02,32.1,1147200.0,27.7123,27.7989,27.7037,27.7729,1147200.0
2013-08-26 09:30:00,32.1,32.27,32.07,32.15,419800.0,27.7729,27.92,27.7469,27.8162,419800.0
2013-08-26 10:00:00,32.16,32.22,32.13,32.16,302400.0,27.8248,27.8767,27.7989,27.8248,302400.0
2013-08-26 10:30:00,32.16,32.19,32.13,32.16,329400.0,27.8248,27.8508,27.7989,27.8248,329400.0
2013-08-26 11:00:00,32.16,32.16,32.11,32.15,280200.0,27.8248,27.8248,27.7816,27.8162,280200.0
2013-08-26 11:30:00,32.15,32.18,32.09,32.12,207000.0,27.8162,27.8421,27.7642,27.7902,207000.0
2013-08-26 12:00:00,32.13,32.17,32.1,32.15,322200.0,27.7989,27.8335,27.7729,27.8162,322200.0
2013-08-26 12:30:00,32.15,32.16,32.09,32.13,253600.0,27.8162,27.8248,27.7642,27.7989,253600.0
2013-08-26 13:00:00,32.14,32.17,32.1,32.1,104600.0,27.8075,27.8335,27.7729,27.7729,104600.0
2013-08-26 13:30:00,32.1,32.15,32.06,32.13,107600.0,27.7729,27.8162,27.7383,27.7989,107600.0
2013-08-26 14:00:00,32.13,32.19,32.1,32.17,188800.0,27.7989,27.8508,27.7729,27.8335,188800.0
2013-08-26 14:30:00,32.17,32.18,32.11,32.17,215800.0,27.8335,27.8421,27.7816,27.8335,215800.0
2013-08-26 15:00:00,32.17,32.19,31.99,32.02,457200.0,27.8335,27.8508,27.6777,27.7037,457200.0
2013-08-26 15:30:00,32.02,32.1,31.97,31.97,1052400.0,27.7037,27.7729,27.6604,27.6604,1052400.0
2013-08-27 09:30:00,31.63,31.87,31.59,31.84,559400.0,27.3663,27.5739,27.3316,27.5479,559400.0
2013-08-27 10:00:00,31.84,31.86,31.67,31.69,316800.0,27.5479,27.5653,27.4009,27.4182,316800.0
2013-08-27 10:30:00,31.69,31.77,31.59,31.66,344200.0,27.4182,27.4874,27.3316,27.3922,344200.0
2013-08-27 11:00:00,31.66,31.8,31.61,31.79,226800.0,27.3922,27.5133,27.349,27.5047,226800.0
2013-08-27 11:30:00,31.79,31.86,31.74,31.79,442200.0,27.5047,27.5653,27.4614,27.5047,442200.0
2013-08-27 12:00:00,31.79,31.79,31.68,31.73,269800.0,27.5047,27.5047,27.4095,27.4528,269800.0
2013-08-27 12:30:00,31.72,31.73,31.61,31.61,217800.0,27.4441,27.4528,27.349,27.349,217800.0
2013-08-27 13:00:00,31.61,31.64,31.53,31.55,148000.0,27.349,27.3749,27.2797,27.297,148000.0
2013-08-27 13:30:00,31.55,31.59,31.51,31.51,202400.0,27.297,27.3316,27.2624,27.2624,202400.0
2013-08-27 14:00:00,31.52,31.56,31.42,31.45,281800.0,27.2711,27.3057,27.1846,27.2105,281800.0
2013-08-27 14:30:00,31.46,31.54,31.43,31.49,177800.0,27.2192,27.2884,27.1932,27.2451,177800.0
2013-08-27 15:00:00,31.49,31.55,31.42,31.46,325200.0,27.2451,27.297,27.1846,27.2192,325200.0
2013-08-27 15:30:00,31.47,31.47,31.4,31.43,732200.0,27.2278,27.2278,27.1673,27.1932,732200.0
2013-08-28 09:30:00,31.33,31.58,31.32,31.51,339400.0,27.1067,27.323,27.098,27.2624,339400.0
2013-08-28 10:00:00,31.52,31.52,31.33,31.46,398000.0,27.2711,27.2711,27.1067,27.2192,398000.0
2013-08-28 10:30:00,31.46,31.63,31.43,31.61,412000.0,27.2192,27.3663,27.1932,27.349,412000.0
2013-08-28 11:00:00,31.61,31.66,31.57,31.63,337400.0,27.349,27.3922,27.3143,27.3663,337400.0
2013-08-28 11:30:00,31.63,31.78,31.58,31.77,332400.0,27.3663,27.496,27.323,27.4874,332400.0
2013-08-28 12:00:00,31.77,31.79,31.71,31.78,236400.0,27.4874,27.5047,27.4355,27.496,236400.0
2013-08-28 12:30:00,31.77,31.83,31.71,31.82,231800.0,27.4874,27.5393,27.4355,27.5306,231800.0
2013-08-28 13:00:00,31.83,31.85,31.75,31.81,283600.0,27.5393,27.5566,27.4701,27.522,283600.0
2013-08-28 13:30:00,31.81,31.81,31.68,31.75,609200.0,27.522,27.522,27.4095,27.4701,609200.0
2013-08-28 14:00:00,31.75,31.81,31.71,31.8,384600.0,27.4701,27.522,27.4355,27.5133,384600.0
2013-08-28 14:30:00,31.81,31.85,31.71,31.74,480600.0,27.522,27.5566,27.4355,27.4614,480600.0
2013-08-28 15:00:00,31.74,31.77,31.7,31.75,523800.0,27.4614,27.4874,27.4268,27.4701,523800.0
2013-08-28 15:30:00,31.75,31.81,31.68,31.7,719400.0,27.4701,27.522,27.4095,27.4268,719400.0
2013-08-29 09:30:00,31.5,31.73,31.44,31.68,364200.0,27.3439,27.5436,27.2919,27.5002,364200.0
2013-08-29 10:00:00,31.68,31.77,31.59,31.59,345800.0,27.5002,27.5783,27.4221,27.4221,345800.0
2013-08-29 10:30:00,31.59,31.75,31.57,31.71,400600.0,27.4221,27.561,27.4047,27.5262,400600.0
2013-08-29 11:00:00,31.72,31.77,31.7,31.74,215200.0,27.5349,27.5783,27.5176,27.5523,215200.0
2013-08-29 11:30:00,31.75,31.84,31.75,31.82,211800.0,27.561,27.6391,27.561,27.6217,211800.0
2013-08-29 12:00:00,31.82,31.86,31.75,31.75,141600.0,27.6217,27.6564,27.561,27.561,141600.0
2013-08-29 12:30:00,31.75,31.86,31.72,31.85,240200.0,27.561,27.6564,27.5349,27.6478,240200.0
2013-08-29 13:00:00,31.84,31.93,31.8,31.83,350800.0,27.6391,27.7172,27.6044,27.6304,350800.0
2013-08-29 13:30:00,31.84,31.84,31.72,31.78,201000.0,27.6391,27.6391,27.5349,27.587,201000.0
2013-08-29 14:00:00,31.78,31.88,31.76,31.86,157800.0,27.587,27.6738,27.5696,27.6564,157800.0
2013-08-29 14:30:00,31.86,31.9,31.84,31.84,215400.0,27.6564,27.6912,27.6391,27.6391,215400.0
2013-08-29 15:00:00,31.85,31.86,31.74,31.76,275200.0,27.6478,27.6564,27.5523,27.5696,275200.0
2013-08-29 15:30:00,31.75,31.79,31.68,31.75,983800.0,27.561,27.5957,27.5002,27.561,983800.0
2013-08-30 09:30:00,31.86,31.9,31.63,31.7,350400.0,27.6564,27.6912,27.4568,27.5176,350400.0
2013-08-30 10:00:00,31.7,31.7,31.48,31.5,438200.0,27.5176,27.5176,27.3266,27.3439,438200.0
2013-08-30 10:30:00,31.5,31.55,31.44,31.5,275000.0,27.3439,27.3873,27.2919,27.3439,275000.0
2013-08-30 11:00:00,31.5,31.61,31.49,31.55,225200.0,27.3439,27.4394,27.3353,27.3873,225200.0
2013-08-30 11:30:00,31.55,31.57,31.45,31.54,247000.0,27.3873,27.4047,27.3005,27.3787,247000.0
2013-08-30 12:00:00,31.55,31.58,31.49,31.51,183200.0,27.3873,27.4134,27.3353,27.3526,183200.0
2013-08-30 12:30:00,31.52,31.53,31.48,31.5,181200.0,27.3613,27.37,27.3266,27.3439,181200.0
2013-08-30 13:00:00,31.49,31.51,31.39,31.49,271400.0,27.3353,27.3526,27.2485,27.3353,271400.0
2013-08-30 13:30:00,31.48,31.5,31.41,31.42,214600.0,27.3266,27.3439,27.2658,27.2745,214600.0
2013-08-30 14:00:00,31.42,31.46,31.42,31.43,336800.0,27.2745,27.3092,27.2745,27.2832,336800.0
2013-08-30 14:30:00,31.43,31.47,31.41,31.43,322800.0,27.2832,27.3179,27.2658,27.2832,322800.0
2013-08-30 15:00:00,31.43,31.47,31.42,31.45,507200.0,27.2832,27.3179,27.2745,27.3005,507200.0
2013-08-30 15:30:00,31.44,31.45,31.3,31.4,1138400.0,27.2919,27.3005,27.1703,27.2571,1138400.0
2013-09-03 09:30:00,31.8,32.15,31.75,32.13,705800.0,27.6044,27.9082,27.561,27.8908,705800.0
2013-09-03 10:00:00,32.13,32.39,32.1,32.29,873600.0,27.8908,28.1165,27.8648,28.0297,873600.0
2013-09-03 10:30:00,32.3,32.45,32.29,32.32,496800.0,28.0384,28.1686,28.0297,28.0558,496800.0
2013-09-03 11:00:00,32.32,32.36,32.16,32.16,281600.0,28.0558,28.0905,27.9169,27.9169,281600.0
2013-09-03 11:30:00,32.17,32.23,32.16,32.21,302800.0,27.9255,27.9776,27.9169,27.9603,302800.0
2013-09-03 12:00:00,32.21,32.29,32.18,32.24,280400.0,27.9603,28.0297,27.9342,27.9863,280400.0
2013-09-03 12:30:00,32.23,32.26,32.19,32.21,244400.0,27.9776,28.0037,27.9429,27.9603,244400.0
2013-09-03 13:00:00,32.21,32.24,32.16,32.22,287800.0,27.9603,27.9863,27.9169,27.9689,287800.0
2013-09-03 13:30:00,32.21,32.22,32.1,32.12,235800.0,27.9603,27.9689,27.8648,27.8821,235800.0
2013-09-03 14:00:00,32.13,32.16,32.1,32.15,342000.0,27.8908,27.9169,27.8648,27.9082,342000.0
2013-09-03 14:30:00,32.14,32.14,32.0,32.08,320400.0,27.8995,27.8995,27.778,27.8474,320400.0
2013-09-03 15:00:00,32.08,32.29,32.06,32.21,447600.0,27.8474,28.0297,27.8301,27.9603,447600.0
2013-09-03 15:30:00,32.21,32.24,32.06,32.16,1717800.0,27.9603,27.9863,27.8301,27.9169,1717800.0
2013-09-04 09:30:00,32.17,32.66,32.15,32.63,652400.0,27.9255,28.3509,27.9082,28.3249,652400.0
2013-09-04 10:00:00,32.64,32.71,32.6,32.7,520400.0,28.3335,28.3943,28.2988,28.3856,520400.0
2013-09-04 10:30:00,32.71,32.74,32.6,32.62,377200.0,28.3943,28.4203,28.2988,28.3162,377200.0
2013-09-04 11:00:00,32.62,32.67,32.6,32.66,466800.0,28.3162,28.3596,28.2988,28.3509,466800.0
2013-09-04 11:30:00,32.67,32.74,32.67,32.71,341600.0,28.3596,28.4203,28.3596,28.3943,341600.0
2013-09-04 12:00:00,32.72,32.74,32.6,32.61,366600.0,28.403,28.4203,28.2988,28.3075,366600.0
2013-09-04 12:30:00,32.61,32.65,32.57,32.62,341600.0,28.3075,28.3422,28.2728,28.3162,341600.0
2013-09-04 13:00:00,32.62,32.71,32.61,32.7,339400.0,28.3162,28.3943,28.3075,28.3856,339400.0
2013-09-04 13:30:00,32.71,32.71,32.66,32.7,298600.0,28.3943,28.3943,28.3509,28.3856,298600.0
2013-09-04 14:00:00,32.7,32.73,32.67,32.69,414200.0,28.3856,28.4117,28.3596,28.3769,414200.0
2013-09-04 14:30:00,32.7,32.7,32.65,32.68,315200.0,28.3856,28.3856,28.3422,28.3683,315200.0
2013-09-04 15:00:00,32.68,32.68,32.59,32.6,403800.0,28.3683,28.3683,28.2901,28.2988,403800.0
2013-09-04 15:30:00,32.6,32.62,32.54,32.57,911200.0,28.2988,28.3162,28.2467,28.2728,911200.0
2013-09-05 09:30:00,32.5,32.66,32.35,32.5,751000.0,28.212,28.3509,28.0818,28.212,751000.0
2013-09-05 10:00:00,32.49,32.59,32.42,32.55,524400.0,28.2033,28.2901,28.1426,28.2554,524400.0
2013-09-05 10:30:00,32.56,32.71,32.52,32.7,751000.0,28.2641,28.3943,28.2294,28.3856,751000.0
2013-09-05 11:00:00,32.7,32.72,32.58,32.63,260800.0,28.3856,28.403,28.2814,28.3249,260800.0
2013-09-05 11:30:00,32.63,32.74,32.63,32.7,232400.0,28.3249,28.4203,28.3249,28.3856,232400.0
2013-09-05 12:00:00,32.69,32.78,32.68,32.76,265000.0,28.3769,28.4551,28.3683,28.4377,265000.0
2013-09-05 12:30:00,32.76,32.77,32.71,32.77,150400.0,28.4377,28.4464,28.3943,28.4464,150400.0
2013-09-05 13:00:00,32.77,32.79,32.69,32.72,174200.0,28.4464,28.4637,28.3769,28.403,174200.0
2013-09-05 13:30:00,32.72,32.73,32.65,32.66,269200.0,28.403,28.4117,28.3422,28.3509,269200.0
2013-09-05 14:00:00,32.65,32.71,32.63,32.7,174000.0,28.3422,28.3943,28.3249,28.3856,174000.0
2013-09-05 14:30:00,32.7,32.76,32.69,32.76,230200.0,28.3856,28.4377,28.3769,28.4377,230200.0
2013-09-05 15:00:00,32.75,32.77,32.72,32.74,313400.0,28.429,28.4464,28.403,28.4203,313400.0
2013-09-05 15:30:00,32.74,32.77,32.68,32.7,727600.0,28.4203,28.4464,28.3683,28.3856,727600.0
2013-09-06 09:30:00,32.7,32.77,32.23,32.25,676600.0,28.3856,28.4464,27.9776,27.995,676600.0
2013-09-06 10:00:00,32.25,32.5,32.09,32.5,627200.0,27.995,28.212,27.8561,28.212,627200.0
2013-09-06 10:30:00,32.5,32.74,32.49,32.7,356800.0,28.212,28.4203,28.2033,28.3856,356800.0
2013-09-06 11:00:00,32.7,32.75,32.65,32.67,158400.0,28.3856,28.429,28.3422,28.3596,158400.0
2013-09-06 11:30:00,32.68,32.7,32.64,32.69,152000.0,28.3683,28.3856,28.3335,28.3769,152000.0
2013-09-06 12:00:00,32.69,32.73,32.63,32.73,115000.0,28.3769,28.4117,28.3249,28.4117,115000.0
2013-09-06 12:30:00,32.73,32.74,32.62,32.63,162000.0,28.4117,28.4203,28.3162,28.3249,162000.0
2013-09-06 13:00:00,32.63,32.68,32.62,32.63,157400.0,28.3249,28.3683,28.3162,28.3249,157400.0
2013-09-06 13:30:00,32.64,32.73,32.63,32.7,165200.0,28.3335,28.4117,28.3249,28.3856,165200.0
2013-09-06 14:00:00,32.7,32.73,32.62,32.63,300000.0,28.3856,28.4117,28.3162,28.3249,300000.0
2013-09-06 14:30:00,32.63,32.69,32.63,32.67,237200.0,28.3249,28.3769,28.3249,28.3596,237200.0
2013-09-06 15:00:00,32.68,32.7,32.55,32.58,441400.0,28.3683,28.3856,28.2554,28.2814,441400.0
2013-09-06 15:30:00,32.58,32.6,32.45,32.49,703400.0,28.2814,28.2988,28.1686,28.2033,703400.0
2013-09-09 09:30:00,32.53,32.72,32.51,32.69,386000.0,28.238,28.403,28.2207,28.3769,386000.0
2013-09-09 10:00:00,32.71,32.74,32.51,32.51,253200.0,28.3943,28.4203,28.2207,28.2207,253200.0
2013-09-09 10:30:00,32.51,32.62,32.48,32.5,397000.0,28.2207,28.3162,28.1946,28.212,397000.0
2013-09-09 11:00:00,32.51,32.53,32.47,32.5,271600.0,28.2207,28.238,28.186,28.212,271600.0
2013-09-09 11:30:00,32.5,32.58,32.5,32.55,255800.0,28.212,28.2814,28.212,28.2554,255800.0
2013-09-09 12:00:00,32.55,32.6,32.53,32.6,196600.0,28.2554,28.2988,28.238,28.2988,196600.0
2013-09-09 12:30:00,32.6,32.64,32.56,32.64,129400.0,28.2988,28.3335,28.2641,28.3335,129400.0
2013-09-09 13:00:00,32.64,32.66,32.6,32.62,139000.0,28.3335,28.3509,28.2988,28.3162,139000.0
2013-09-09 13:30:00,32.61,32.7,32.6,32.7,212400.0,28.3075,28.3856,28.2988,28.3856,212400.0
2013-09-09 14:00:00,32.7,32.8,32.69,32.73,357000.0,28.3856,28.4724,28.3769,28.4117,357000.0
2013-09-09 14:30:00,32.73,32.74,32.68,32.71,190000.0,28.4117,28.4203,28.3683,28.3943,190000.0
2013-09-09 15:00:00,32.71,32.71,32.63,32.63,305600.0,28.3943,28.3943,28.3249,28.3249,305600.0
2013-09-09 15:30:00,32.63,32.7,32.62,32.69,648200.0,28.3249,28.3856,28.3162,28.3769,648200.0
2013-09-10 09:30:00,33.35,33.49,33.08,33.47,2499200.0,28.9499,29.0714,28.7155,29.054,2499200.0
2013-09-10 10:00:00,33.48,33.49,33.32,33.42,1442600.0,29.0627,29.0714,28.9238,29.0106,1442600.0
2013-09-10 10:30:00,33.42,33.45,33.28,33.35,1001000.0,29.0106,29.0367,28.8891,28.9499,1001000.0
2013-09-10 11:00:00,33.35,33.38,33.28,33.3,671000.0,28.9499,28.9759,28.8891,28.9065,671000.0
2013-09-10 11:30:00,33.3,33.3,33.01,33.05,1011400.0,28.9065,28.9065,28.6547,28.6894,1011400.0
2013-09-10 12:00:00,33.05,33.1,32.98,33.1,844800.0,28.6894,28.7328,28.6287,28.7328,844800.0
2013-09-10 12:30:00,33.1,33.22,33.1,33.16,419400.0,28.7328,28.837,28.7328,28.7849,419400.0
2013-09-10 13:00:00,33.17,33.26,33.17,33.24,373000.0,28.7936,28.8717,28.7936,28.8544,373000.0
2013-09-10 13:30:00,33.25,33.26,33.21,33.23,437200.0,28.863,28.8717,28.8283,28.8457,437200.0
2013-09-10 14:00:00,33.23,33.27,33.18,33.26,575800.0,28.8457,28.8804,28.8023,28.8717,575800.0
2013-09-10 14:30:00,33.26,33.3,33.2,33.28,430200.0,28.8717,28.9065,28.8196,28.8891,430200.0
2013-09-10 15:00:00,33.27,33.47,33.26,33.46,1112800.0,28.8804,29.054,28.8717,29.0453,1112800.0
2013-09-10 15:30:00,33.47,33.48,33.38,33.42,1478800.0,29.054,29.0627,28.9759,29.0106,1478800.0
2013-09-11 09:30:00,33.49,33.74,33.41,33.58,1084200.0,29.0714,29.2884,29.0019,29.1495,1084200.0
2013-09-11 10:00:00,33.57,33.7,33.5,33.59,403400.0,29.1408,29.2537,29.0801,29.1582,403400.0
2013-09-11 10:30:00,33.58,33.72,33.58,33.68,513200.0,29.1495,29.271,29.1495,29.2363,513200.0
2013-09-11 11:00:00,33.68,33.7,33.6,33.67,426600.0,29.2363,29.2537,29.1669,29.2276,426600.0
2013-09-11 11:30:00,33.67,33.77,33.67,33.76,440600.0,29.2276,29.3144,29.2276,29.3058,440600.0
2013-09-11 12:00:00,33.76,33.91,33.74,33.85,574200.0,29.3058,29.436,29.2884,29.3839,574200.0
2013-09-11 12:30:00,33.85,33.88,33.82,33.85,395400.0,29.3839,29.4099,29.3578,29.3839,395400.0
2013-09-11 13:00:00,33.84,33.9,33.8,33.85,348000.0,29.3752,29.4273,29.3405,29.3839,348000.0
2013-09-11 13:30:00,33.85,33.91,33.85,33.87,318600.0,29.3839,29.436,29.3839,29.4012,318600.0
2013-09-11 14:00:00,33.87,33.87,33.76,33.79,392800.0,29.4012,29.4012,29.3058,29.3318,392800.0
2013-09-11 14:30:00,33.79,33.88,33.78,33.85,427000.0,29.3318,29.4099,29.3231,29.3839,427000.0
2013-09-11 15:00:00,33.85,33.85,33.76,33.76,518600.0,29.3839,29.3839,29.3058,29.3058,518600.0
2013-09-11 15:30:00,33.76,33.84,33.74,33.8,1850000.0,29.3058,29.3752,29.2884,29.3405,1850000.0
2013-09-12 09:30:00,33.98,34.26,33.9,34.26,1075800.0,29.4967,29.7398,29.4273,29.7398,1075800.0
2013-09-12 10:00:00,34.26,34.43,34.25,34.43,1081000.0,29.7398,29.8874,29.7311,29.8874,1081000.0
2013-09-12 10:30:00,34.43,34.45,34.37,34.41,771800.0,29.8874,29.9047,29.8353,29.87,771800.0
2013-09-12 11:00:00,34.41,34.43,34.23,34.26,590800.0,29.87,29.8874,29.7137,29.7398,590800.0
2013-09-12 11:30:00,34.26,34.27,34.05,34.08,508000.0,29.7398,29.7485,29.5575,29.5835,508000.0
2013-09-12 12:00:00,34.08,34.1,33.98,34.05,418800.0,29.5835,29.6009,29.4967,29.5575,418800.0
2013-09-12 12:30:00,34.05,34.15,34.02,34.09,392800.0,29.5575,29.6443,29.5315,29.5922,392800.0
2013-09-12 13:00:00,34.09,34.14,34.05,34.09,307200.0,29.5922,29.6356,29.5575,29.5922,307200.0
2013-09-12 13:30:00,34.08,34.13,34.06,34.1,261000.0,29.5835,29.6269,29.5662,29.6009,261000.0
2013-09-12 14:00:00,34.1,34.15,34.07,34.12,369200.0,29.6009,29.6443,29.5749,29.6183,369200.0
2013-09-12 14:30:00,34.12,34.13,34.01,34.07,485200.0,29.6183,29.6269,29.5228,29.5749,485200.0
2013-09-12 15:00:00,34.07,34.08,33.97,34.06,510600.0,29.5749,29.5835,29.4881,29.5662,510600.0
2013-09-12 15:30:00,34.06,34.09,34.0,34.05,987000.0,29.5662,29.5922,29.5141,29.5575,987000.0
2013-09-13 09:30:00,33.95,34.07,33.82,33.83,725000.0,29.4707,29.5749,29.3578,29.3665,725000.0
2013-09-13 10:00:00,33.83,33.83,33.6,33.68,696200.0,29.3665,29.3665,29.1669,29.2363,696200.0
2013-09-13 10:30:00,33.69,33.82,33.68,33.72,354600.0,29.245,29.3578,29.2363,29.271,354600.0
2013-09-13 11:00:00,33.72,33.77,33.69,33.74,254800.0,29.271,29.3144,29.245,29.2884,254800.0
2013-09-13 11:30:00,33.75,33.83,33.74,33.83,299000.0,29.2971,29.3665,29.2884,29.3665,299000.0
2013-09-13 12:00:00,33.83,33.87,33.79,33.83,300000.0,29.3665,29.4012,29.3318,29.3665,300000.0
2013-09-13 12:30:00,33.83,33.84,33.76,33.76,261400.0,29.3665,29.3752,29.3058,29.3058,261400.0
2013-09-13 13:00:00,33.77,33.77,33.72,33.75,416600.0,29.3144,29.3144,29.271,29.2971,416600.0
2013-09-13 13:30:00,33.75,33.87,33.74,33.87,320000.0,29.2971,29.4012,29.2884,29.4012,320000.0
2013-09-13 14:00:00,33.86,33.99,33.85,33.96,450400.0,29.3926,29.5054,29.3839,29.4794,450400.0
2013-09-13 14:30:00,33.96,33.97,33.9,33.93,320200.0,29.4794,29.4881,29.4273,29.4533,320200.0
2013-09-13 15:00:00,33.93,33.95,33.87,33.94,395600.0,29.4533,29.4707,29.4012,29.462,395600.0
2013-09-13 15:30:00,33.94,33.98,33.89,33.96,1269800.0,29.462,29.4967,29.4186,29.4794,1269800.0
2013-09-16 09:30:00,34.38,34.41,34.04,34.04,458600.0,29.844,29.87,29.5488,29.5488,458600.0
2013-09-16 10:00:00,34.04,34.06,33.96,34.05,339800.0,29.5488,29.5662,29.4794,29.5575,339800.0
2013-09-16 10:30:00,34.05,34.1,34.02,34.05,305200.0,29.5575,29.6009,29.5315,29.5575,305200.0
2013-09-16 11:00:00,34.05,34.13,34.02,34.11,286600.0,29.5575,29.6269,29.5315,29.6096,286600.0
2013-09-16 11:30:00,34.1,34.16,34.07,34.1,233600.0,29.6009,29.653,29.5749,29.6009,233600.0
2013-09-16 12:00:00,34.1,34.1,34.05,34.07,198800.0,29.6009,29.6009,29.5575,29.5749,198800.0
2013-09-16 12:30:00,34.07,34.1,34.04,34.05,228600.0,29.5749,29.6009,29.5488,29.5575,228600.0
2013-09-16 13:00:00,34.05,34.08,34.04,34.07,217000.0,29.5575,29.5835,29.5488,29.5749,217000.0
2013-09-16 13:30:00,34.07,34.07,33.99,34.04,270000.0,29.5749,29.5749,29.5054,29.5488,270000.0
2013-09-16 14:00:00,34.04,34.06,34.0,34.02,368800.0,29.5488,29.5662,29.5141,29.5315,368800.0
2013-09-16 14:30:00,34.02,34.08,34.01,34.06,384800.0,29.5315,29.5835,29.5228,29.5662,384800.0
2013-09-16 15:00:00,34.06,34.09,34.06,34.08,377200.0,29.5662,29.5922,29.5662,29.5835,377200.0
2013-09-16 15:30:00,34.08,34.1,34.05,34.09,1166400.0,29.5835,29.6009,29.5575,29.5922,1166400.0
2013-09-17 09:30:00,34.09,34.24,34.06,34.24,512000.0,29.5922,29.7224,29.5662,29.7224,512000.0
2013-09-17 10:00:00,34.24,34.34,34.19,34.26,442400.0,29.7224,29.8092,29.679,29.7398,442400.0
2013-09-17 10:30:00,34.26,34.3,34.15,34.18,310000.0,29.7398,29.7745,29.6443,29.6703,310000.0
2013-09-17 11:00:00,34.18,34.18,34.09,34.09,312400.0,29.6703,29.6703,29.5922,29.5922,312400.0
2013-09-17 11:30:00,34.09,34.12,34.04,34.09,280000.0,29.5922,29.6183,29.5488,29.5922,280000.0
2013-09-17 12:00:00,34.09,34.12,34.02,34.06,372200.0,29.5922,29.6183,29.5315,29.5662,372200.0
2013-09-17 12:30:00,34.06,34.09,34.02,34.07,253800.0,29.5662,29.5922,29.5315,29.5749,253800.0
2013-09-17 13:00:00,34.08,34.1,34.05,34.1,250800.0,29.5835,29.6009,29.5575,29.6009,250800.0
2013-09-17 13:30:00,34.1,34.13,34.06,34.11,374800.0,29.6009,29.6269,29.5662,29.6096,374800.0
2013-09-17 14:00:00,34.11,34.13,34.07,34.08,409800.0,29.6096,29.6269,29.5749,29.5835,409800.0
2013-09-17 14:30:00,34.08,34.09,33.99,34.09,751200.0,29.5835,29.5922,29.5054,29.5922,751200.0
2013-09-17 15:00:00,34.09,34.13,34.08,34.13,497800.0,29.5922,29.6269,29.5835,29.6269,497800.0
2013-09-17 15:30:00,34.12,34.19,34.11,34.15,1700200.0,29.6183,29.679,29.6096,29.6443,1700200.0
2013-09-18 09:30:00,33.97,34.26,33.97,34.24,1053400.0,29.4881,29.7398,29.4881,29.7224,1053400.0
2013-09-18 10:00:00,34.24,34.24,34.06,34.08,539200.0,29.7224,29.7224,29.5662,29.5835,539200.0
2013-09-18 10:30:00,34.09,34.16,34.02,34.12,480000.0,29.5922,29.653,29.5315,29.6183,480000.0
2013-09-18 11:00:00,34.12,34.16,34.06,34.13,327200.0,29.6183,29.653,29.5662,29.6269,327200.0
2013-09-18 11:30:00,34.14,34.19,34.1,34.15,267800.0,29.6356,29.679,29.6009,29.6443,267800.0
2013-09-18 12:00:00,34.14,34.19,34.13,34.17,264800.0,29.6356,29.679,29.6269,29.6617,264800.0
2013-09-18 12:30:00,34.17,34.34,34.17,34.32,318200.0,29.6617,29.8092,29.6617,29.7919,318200.0
2013-09-18 13:00:00,34.32,34.38,34.31,34.36,329000.0,29.7919,29.844,29.7832,29.8266,329000.0
2013-09-18 13:30:00,34.37,34.37,34.27,34.29,248200.0,29.8353,29.8353,29.7485,29.7658,248200.0
2013-09-18 14:00:00,34.3,34.63,34.29,34.61,895600.0,29.7745,30.061,29.7658,30.0436,895600.0
2013-09-18 14:30:00,34.62,34.93,34.6,34.9,706200.0,30.0523,30.3214,30.0349,30.2953,706200.0
2013-09-18 15:00:00,34.9,34.93,34.75,34.76,680800.0,30.2953,30.3214,30.1651,30.1738,680800.0
2013-09-18 15:30:00,34.76,34.8,34.7,34.73,1932800.0,30.1738,30.2085,30.1217,30.1478,1932800.0
2013-09-19 09:30:00,34.88,35.28,34.74,35.09,1185800.0,30.278,30.6252,30.1565,30.4603,1185800.0
2013-09-19 10:00:00,35.09,35.09,34.92,34.98,712400.0,30.4603,30.4603,30.3127,30.3648,712400.0
2013-09-19 10:30:00,34.98,35.01,34.88,34.9,391400.0,30.3648,30.3908,30.278,30.2953,391400.0
2013-09-19 11:00:00,34.9,35.02,34.9,34.98,628400.0,30.2953,30.3995,30.2953,30.3648,628400.0
2013-09-19 11:30:00,34.99,35.01,34.87,34.93,422800.0,30.3735,30.3908,30.2693,30.3214,422800.0
2013-09-19 12:00:00,34.93,34.99,34.91,34.97,486600.0,30.3214,30.3735,30.304,30.3561,486600.0
2013-09-19 12:30:00,34.97,34.99,34.92,34.96,397000.0,30.3561,30.3735,30.3127,30.3474,397000.0
2013-09-19 13:00:00,34.96,35.0,34.93,34.98,353400.0,30.3474,30.3822,30.3214,30.3648,353400.0
2013-09-19 13:30:00,34.98,34.98,34.41,34.5,2370800.0,30.3648,30.3648,29.87,29.9481,2370800.0
2013-09-19 14:00:00,34.49,34.82,34.41,34.8,1383400.0,29.9394,30.2259,29.87,30.2085,1383400.0
2013-09-19 14:30:00,34.8,34.92,34.79,34.85,769400.0,30.2085,30.3127,30.1999,30.2519,769400.0
2013-09-19 15:00:00,34.84,34.85,34.74,34.79,981200.0,30.2433,30.2519,30.1565,30.1999,981200.0
2013-09-19 15:30:00,34.79,34.82,34.68,34.74,2329200.0,30.1999,30.2259,30.1044,30.1565,2329200.0
2013-09-20 09:30:00,34.6,34.74,34.51,34.52,2359800.0,30.0349,30.1565,29.9568,29.9655,2359800.0
2013-09-20 10:00:00,34.53,34.57,34.33,34.35,1194200.0,29.9742,30.0089,29.8006,29.8179,1194200.0
2013-09-20 10:30:00,34.35,34.46,34.3,34.44,908800.0,29.8179,29.9134,29.7745,29.896,908800.0
2013-09-20 11:00:00,34.44,34.45,34.31,34.32,541600.0,29.896,29.9047,29.7832,29.7919,541600.0
2013-09-20 11:30:00,34.32,34.37,34.24,34.26,508600.0,29.7919,29.8353,29.7224,29.7398,508600.0
2013-09-20 12:00:00,34.25,34.34,34.24,34.29,436400.0,29.7311,29.8092,29.7224,29.7658,436400.0
2013-09-20 12:30:00,34.29,34.41,34.29,34.41,504600.0,29.7658,29.87,29.7658,29.87,504600.0
2013-09-20 13:00:00,34.41,34.43,34.35,34.41,681600.0,29.87,29.8874,29.8179,29.87,681600.0
2013-09-20 13:30:00,34.42,34.45,34.4,34.4,515400.0,29.8787,29.9047,29.8613,29.8613,515400.0
2013-09-20 14:00:00,34.41,34.62,34.37,34.6,953800.0,29.87,30.0523,29.8353,30.0349,953800.0
2013-09-20 14:30:00,34.6,34.73,34.54,34.6,926400.0,30.0349,30.1478,29.9828,30.0349,926400.0
2013-09-20 15:00:00,34.6,34.71,34.58,34.6,1231600.0,30.0349,30.1304,30.0176,30.0349,1231600.0
2013-09-20 15:30:00,34.6,34.75,34.55,34.63,5223600.0,30.0349,30.1651,29.9915,30.061,5223600.0
2013-09-23 09:30:00,34.62,34.77,34.27,34.45,1738200.0,30.0523,30.1825,29.7485,29.9047,1738200.0
2013-09-23 10:00:00,34.45,34.51,34.29,34.29,877400.0,29.9047,29.9568,29.7658,29.7658,877400.0
2013-09-23 10:30:00,34.28,34.35,34.07,34.09,908200.0,29.7572,29.8179,29.5749,29.5922,908200.0
2013-09-23 11:00:00,34.09,34.16,34.02,34.16,1108200.0,29.5922,29.653,29.5315,29.653,1108200.0
2013-09-23 11:30:00,34.16,34.26,34.13,34.23,456400.0,29.653,29.7398,29.6269,29.7137,456400.0
2013-09-23 12:00:00,34.22,34.36,34.22,34.35,470200.0,29.7051,29.8266,29.7051,29.8179,470200.0
2013-09-23 12:30:00,34.35,34.46,34.34,34.44,450600.0,29.8179,29.9134,29.8092,29.896,450600.0
2013-09-23 13:00:00,34.44,34.44,34.32,34.4,365600.0,29.896,29.896,29.7919,29.8613,365600.0
2013-09-23 13:30:00,34.4,34.4,34.35,34.4,444000.0,29.8613,29.8613,29.8179,29.8613,444000.0
2013-09-23 14:00:00,34.4,34.45,34.4,34.42,449200.0,29.8613,29.9047,29.8613,29.8787,449200.0
2013-09-23 14:30:00,34.42,34.47,34.41,34.47,587800.0,29.8787,29.9221,29.87,29.9221,587800.0
2013-09-23 15:00:00,34.47,34.51,34.42,34.43,741800.0,29.9221,29.9568,29.8787,29.8874,741800.0
2013-09-23 15:30:00,34.43,34.51,34.43,34.49,1490200.0,29.8874,29.9568,29.8874,29.9394,1490200.0
2013-09-24 09:30:00,34.72,34.83,34.6,34.82,741800.0,30.1391,30.2346,30.0349,30.2259,741800.0
2013-09-24 10:00:00,34.81,34.86,34.69,34.82,559600.0,30.2172,30.2606,30.1131,30.2259,559600.0
2013-09-24 10:30:00,34.82,34.83,34.72,34.76,697200.0,30.2259,30.2346,30.1391,30.1738,697200.0
2013-09-24 11:00:00,34.75,34.77,34.72,34.72,718200.0,30.1651,30.1825,30.1391,30.1391,718200.0
2013-09-24 11:30:00,34.73,34.76,34.68,34.7,434400.0,30.1478,30.1738,30.1044,30.1217,434400.0
2013-09-24 12:00:00,34.7,34.77,34.69,34.76,328000.0,30.1217,30.1825,30.1131,30.1738,328000.0
2013-09-24 12:30:00,34.77,34.83,34.76,34.8,539600.0,30.1825,30.2346,30.1738,30.2085,539600.0
2013-09-24 13:00:00,34.8,34.81,34.73,34.76,324000.0,30.2085,30.2172,30.1478,30.1738,324000.0
2013-09-24 13:30:00,34.76,34.8,34.73,34.8,261800.0,30.1738,30.2085,30.1478,30.2085,261800.0
2013-09-24 14:00:00,34.81,34.81,34.7,34.71,341000.0,30.2172,30.2172,30.1217,30.1304,341000.0
2013-09-24 14:30:00,34.71,34.77,34.7,34.77,377800.0,30.1304,30.1825,30.1217,30.1825,377800.0
2013-09-24 15:00:00,34.77,34.8,34.7,34.74,412200.0,30.1825,30.2085,30.1217,30.1565,412200.0
2013-09-24 15:30:00,34.74,34.75,34.66,34.72,957400.0,30.1565,30.1651,30.087,30.1391,957400.0
2013-09-25 09:30:00,34.72,34.77,34.53,34.6,693800.0,30.1391,30.1825,29.9742,30.0349,693800.0
2013-09-25 10:00:00,34.61,34.69,34.51,34.66,368800.0,30.0436,30.1131,29.9568,30.087,368800.0
2013-09-25 10:30:00,34.66,34.72,34.6,34.6,290600.0,30.087,30.1391,30.0349,30.0349,290600.0
2013-09-25 11:00:00,34.61,34.75,34.57,34.69,392200.0,30.0436,30.1651,30.0089,30.1131,392200.0
2013-09-25 11:30:00,34.7,34.75,34.66,34.73,310800.0,30.1217,30.1651,30.087,30.1478,310800.0
2013-09-25 12:00:00,34.73,34.74,34.6,34.64,385000.0,30.1478,30.1565,30.0349,30.0697,385000.0
2013-09-25 12:30:00,34.65,34.71,34.63,34.67,383800.0,30.0783,30.1304,30.061,30.0957,383800.0
2013-09-25 13:00:00,34.67,34.72,34.58,34.59,435800.0,30.0957,30.1391,30.0176,30.0263,435800.0
2013-09-25 13:30:00,34.59,34.59,34.4,34.53,647600.0,30.0263,30.0263,29.8613,29.9742,647600.0
2013-09-25 14:00:00,34.53,34.58,34.46,34.48,453000.0,29.9742,30.0176,29.9134,29.9308,453000.0
2013-09-25 14:30:00,34.48,34.56,34.45,34.52,546400.0,29.9308,30.0002,29.9047,29.9655,546400.0
2013-09-25 15:00:00,34.52,34.54,34.4,34.4,783800.0,29.9655,29.9828,29.8613,29.8613,783800.0
2013-09-25 15:30:00,34.4,34.48,34.37,34.47,1525000.0,29.8613,29.9308,29.8353,29.9221,1525000.0
2013-09-26 09:30:00,34.62,34.98,34.58,34.93,1001400.0,30.0523,30.3648,30.0176,30.3214,1001400.0
2013-09-26 10:00:00,34.92,35.08,34.88,34.93,1061800.0,30.3127,30.4516,30.278,30.3214,1061800.0
2013-09-26 10:30:00,34.93,35.04,34.83,34.85,648400.0,30.3214,30.4169,30.2346,30.2519,648400.0
2013-09-26 11:00:00,34.85,34.93,34.74,34.88,434000.0,30.2519,30.3214,30.1565,30.278,434000.0
2013-09-26 11:30:00,34.88,34.93,34.81,34.88,500200.0,30.278,30.3214,30.2172,30.278,500200.0
2013-09-26 12:00:00,34.89,34.96,34.85,34.95,487600.0,30.2867,30.3474,30.2519,30.3388,487600.0
2013-09-26 12:30:00,34.95,34.99,34.9,34.95,328200.0,30.3388,30.3735,30.2953,30.3388,328200.0
2013-09-26 13:00:00,34.95,34.98,34.92,34.93,302400.0,30.3388,30.3648,30.3127,30.3214,302400.0
2013-09-26 13:30:00,34.93,34.96,34.88,34.91,456000.0,30.3214,30.3474,30.278,30.304,456000.0
2013-09-26 14:00:00,34.91,34.94,34.81,34.94,569800.0,30.304,30.3301,30.2172,30.3301,569800.0
2013-09-26 14:30:00,34.94,34.96,34.85,34.95,697600.0,30.3301,30.3474,30.2519,30.3388,697600.0
2013-09-26 15:00:00,34.95,34.95,34.88,34.94,816400.0,30.3388,30.3388,30.278,30.3301,816400.0
2013-09-26 15:30:00,34.94,35.24,34.93,35.18,2742800.0,30.3301,30.5905,30.3214,30.5384,2742800.0
2013-09-27 09:30:00,37.41,37.63,36.81,37.04,7538600.0,32.4742,32.6652,31.9533,32.153,7538600.0
2013-09-27 10:00:00,37.04,37.21,36.83,36.99,3516600.0,32.153,32.3006,31.9707,32.1096,3516600.0
2013-09-27 10:30:00,36.99,37.18,36.92,37.08,2336400.0,32.1096,32.2745,32.0488,32.1877,2336400.0
2013-09-27 11:00:00,37.08,37.23,36.88,36.93,2303400.0,32.1877,32.3179,32.0141,32.0575,2303400.0
2013-09-27 11:30:00,36.93,37.0,36.86,36.96,1828000.0,32.0575,32.1183,31.9968,32.0836,1828000.0
2013-09-27 12:00:00,36.96,36.98,36.87,36.88,1161200.0,32.0836,32.1009,32.0054,32.0141,1161200.0
2013-09-27 12:30:00,36.88,36.95,36.76,36.93,1477600.0,32.0141,32.0749,31.9099,32.0575,1477600.0
2013-09-27 13:00:00,36.93,37.08,36.91,36.99,1105600.0,32.0575,32.1877,32.0402,32.1096,1105600.0
2013-09-27 13:30:00,36.99,37.0,36.79,36.92,1012800.0,32.1096,32.1183,31.936,32.0488,1012800.0
2013-09-27 14:00:00,36.92,36.96,36.75,36.79,1030400.0,32.0488,32.0836,31.9013,31.936,1030400.0
2013-09-27 14:30:00,36.79,36.88,36.73,36.77,1186800.0,31.936,32.0141,31.8839,31.9186,1186800.0
2013-09-27 15:00:00,36.77,36.79,36.68,36.79,1299800.0,31.9186,31.936,31.8405,31.936,1299800.0
2013-09-27 15:30:00,36.79,36.88,36.77,36.82,2460800.0,31.936,32.0141,31.9186,31.962,2460800.0
2013-09-30 09:30:00,36.15,36.44,36.08,36.4,1776800.0,31.3804,31.6322,31.3197,31.5974,1776800.0
2013-09-30 10:00:00,36.41,36.57,36.3,36.45,1398800.0,31.6061,31.745,31.5106,31.6408,1398800.0
2013-09-30 10:30:00,36.44,36.59,36.41,36.44,1293800.0,31.6322,31.7624,31.6061,31.6322,1293800.0
2013-09-30 11:00:00,36.44,36.54,36.31,36.49,856600.0,31.6322,31.719,31.5193,31.6756,856600.0
2013-09-30 11:30:00,36.49,36.54,36.41,36.44,694200.0,31.6756,31.719,31.6061,31.6322,694200.0
2013-09-30 12:00:00,36.44,36.47,36.19,36.24,696200.0,31.6322,31.6582,31.4151,31.4586,696200.0
2013-09-30 12:30:00,36.24,36.37,36.23,36.29,559000.0,31.4586,31.5714,31.4499,31.502,559000.0
2013-09-30 13:00:00,36.29,36.37,36.24,36.28,681200.0,31.502,31.5714,31.4586,31.4933,681200.0
2013-09-30 13:30:00,36.28,36.35,36.17,36.2,619200.0,31.4933,31.554,31.3978,31.4238,619200.0
2013-09-30 14:00:00,36.2,36.34,36.19,36.33,600200.0,31.4238,31.5454,31.4151,31.5367,600200.0
2013-09-30 14:30:00,36.34,36.37,36.3,36.31,515800.0,31.5454,31.5714,31.5106,31.5193,515800.0
2013-09-30 15:00:00,36.31,36.31,36.21,36.27,768600.0,31.5193,31.5193,31.4325,31.4846,768600.0
2013-09-30 15:30:00,36.27,36.35,36.23,36.34,2467200.0,31.4846,31.554,31.4499,31.5454,2467200.0
2013-10-01 09:30:00,36.52,36.63,36.05,36.13,1793600.0,31.7016,31.7971,31.2936,31.3631,1793600.0
2013-10-01 10:00:00,36.12,36.32,36.08,36.25,856400.0,31.3544,31.528,31.3197,31.4672,856400.0
2013-10-01 10:30:00,36.25,36.52,36.25,36.42,1009200.0,31.4672,31.7016,31.4672,31.6148,1009200.0
2013-10-01 11:00:00,36.44,36.45,36.27,36.28,533400.0,31.6322,31.6408,31.4846,31.4933,533400.0
2013-10-01 11:30:00,36.28,36.4,36.27,36.32,496200.0,31.4933,31.5974,31.4846,31.528,496200.0
2013-10-01 12:00:00,36.31,36.34,36.23,36.24,360200.0,31.5193,31.5454,31.4499,31.4586,360200.0
2013-10-01 12:30:00,36.24,36.27,36.2,36.23,356800.0,31.4586,31.4846,31.4238,31.4499,356800.0
2013-10-01 13:00:00,36.23,36.27,36.18,36.22,369800.0,31.4499,31.4846,31.4065,31.4412,369800.0
2013-10-01 13:30:00,36.22,36.26,36.15,36.17,364600.0,31.4412,31.4759,31.3804,31.3978,364600.0
2013-10-01 14:00:00,36.17,36.18,36.01,36.05,515000.0,31.3978,31.4065,31.2589,31.2936,515000.0
2013-10-01 14:30:00,36.05,36.19,36.04,36.15,510800.0,31.2936,31.4151,31.2849,31.3804,510800.0
2013-10-01 15:00:00,36.15,36.18,36.05,36.05,525600.0,31.3804,31.4065,31.2936,31.2936,525600.0
2013-10-01 15:30:00,36.05,36.21,36.05,36.21,1679400.0,31.2936,31.4325,31.2936,31.4325,1679400.0
2013-10-02 09:30:00,36.02,36.08,35.8,35.97,927600.0,31.2676,31.3197,31.0766,31.2242,927600.0
2013-10-02 10:00:00,35.98,36.04,35.83,36.0,653800.0,31.2329,31.2849,31.1026,31.2502,653800.0
2013-10-02 10:30:00,36.0,36.04,35.93,35.97,389200.0,31.2502,31.2849,31.1895,31.2242,389200.0
2013-10-02 11:00:00,35.97,36.04,35.92,36.0,375600.0,31.2242,31.2849,31.1808,31.2502,375600.0
2013-10-02 11:30:00,36.01,36.05,35.91,35.96,297400.0,31.2589,31.2936,31.1721,31.2155,297400.0
2013-10-02 12:00:00,35.97,36.05,35.96,35.96,285200.0,31.2242,31.2936,31.2155,31.2155,285200.0
2013-10-02 12:30:00,35.96,36.02,35.95,35.98,282400.0,31.2155,31.2676,31.2068,31.2329,282400.0
2013-10-02 13:00:00,35.99,36.06,35.99,36.03,428200.0,31.2415,31.3023,31.2415,31.2763,428200.0
2013-10-02 13:30:00,36.03,36.13,36.0,36.1,1197400.0,31.2763,31.3631,31.2502,31.337,1197400.0
2013-10-02 14:00:00,36.1,36.12,36.02,36.05,315400.0,31.337,31.3544,31.2676,31.2936,315400.0
2013-10-02 14:30:00,36.04,36.06,36.0,36.02,313000.0,31.2849,31.3023,31.2502,31.2676,313000.0
2013-10-02 15:00:00,36.02,36.04,35.98,35.99,384200.0,31.2676,31.2849,31.2329,31.2415,384200.0
2013-10-02 15:30:00,36.0,36.05,35.91,35.95,1835800.0,31.2502,31.2936,31.1721,31.2068,1835800.0
2013-10-03 09:30:00,35.95,36.25,35.9,36.1,995200.0,31.2068,31.4672,31.1634,31.337,995200.0
2013-10-03 10:00:00,36.1,36.1,35.82,35.88,660200.0,31.337,31.337,31.094,31.1461,660200.0
2013-10-03 10:30:00,35.88,35.88,35.76,35.84,411600.0,31.1461,31.1461,31.0419,31.1113,411600.0
2013-10-03 11:00:00,35.84,35.88,35.76,35.77,344000.0,31.1113,31.1461,31.0419,31.0506,344000.0
2013-10-03 11:30:00,35.77,35.77,35.56,35.6,412600.0,31.0506,31.0506,30.8683,30.903,412600.0
2013-10-03 12:00:00,35.6,35.68,35.53,35.68,270000.0,30.903,30.9724,30.8422,30.9724,270000.0
2013-10-03 12:30:00,35.67,35.77,35.63,35.72,274400.0,30.9638,31.0506,30.929,31.0072,274400.0
2013-10-03 13:00:00,35.72,35.88,35.7,35.88,355800.0,31.0072,31.1461,30.9898,31.1461,355800.0
2013-10-03 13:30:00,35.88,35.99,35.88,35.96,450600.0,31.1461,31.2415,31.1461,31.2155,450600.0
2013-10-03 14:00:00,35.96,35.96,35.86,35.96,700400.0,31.2155,31.2155,31.1287,31.2155,700400.0
2013-10-03 14:30:00,35.96,35.99,35.9,35.92,273200.0,31.2155,31.2415,31.1634,31.1808,273200.0
2013-10-03 15:00:00,35.92,35.98,35.91,35.96,387000.0,31.1808,31.2329,31.1721,31.2155,387000.0
2013-10-03 15:30:00,35.97,35.97,35.78,35.82,1128000.0,31.2242,31.2242,31.0592,31.094,1128000.0
2013-10-04 09:30:00,35.9,36.11,35.66,36.06,733400.0,31.1634,31.3457,30.9551,31.3023,733400.0
2013-10-04 10:00:00,36.07,36.12,35.97,36.04,277000.0,31.311,31.3544,31.2242,31.2849,277000.0
2013-10-04 10:30:00,36.04,36.13,35.9,35.98,348200.0,31.2849,31.3631,31.1634,31.2329,348200.0
2013-10-04 11:00:00,35.98,36.05,35.87,35.87,262200.0,31.2329,31.2936,31.1374,31.1374,262200.0
2013-10-04 11:30:00,35.88,36.02,35.88,36.01,318200.0,31.1461,31.2676,31.1461,31.2589,318200.0
2013-10-04 12:00:00,36.01,36.1,35.95,36.08,315600.0,31.2589,31.337,31.2068,31.3197,315600.0
2013-10-04 12:30:00,36.08,36.18,36.07,36.15,393000.0,31.3197,31.4065,31.311,31.3804,393000.0
2013-10-04 13:00:00,36.15,36.18,36.08,36.09,295800.0,31.3804,31.4065,31.3197,31.3283,295800.0
2013-10-04 13:30:00,36.09,36.12,36.02,36.09,276600.0,31.3283,31.3544,31.2676,31.3283,276600.0
2013-10-04 14:00:00,36.09,36.13,36.07,36.12,272000.0,31.3283,31.3631,31.311,31.3544,272000.0
2013-10-04 14:30:00,36.13,36.15,36.05,36.05,369600.0,31.3631,31.3804,31.2936,31.2936,369600.0
2013-10-04 15:00:00,36.06,36.09,35.97,35.98,444600.0,31.3023,31.3283,31.2242,31.2329,444600.0
2013-10-04 15:30:00,35.98,36.1,35.96,36.07,1055000.0,31.2329,31.337,31.2155,31.311,1055000.0
2013-10-07 09:30:00,35.71,35.96,35.65,35.91,691600.0,30.9985,31.2155,30.9464,31.1721,691600.0
2013-10-07 10:00:00,35.92,35.99,35.82,35.85,455200.0,31.1808,31.2415,31.094,31.12,455200.0
2013-10-07 10:30:00,35.85,35.93,35.78,35.84,267800.0,31.12,31.1895,31.0592,31.1113,267800.0
2013-10-07 11:00:00,35.83,35.85,35.72,35.72,303800.0,31.1026,31.12,31.0072,31.0072,303800.0
2013-10-07 11:30:00,35.73,35.85,35.7,35.83,226000.0,31.0158,31.12,30.9898,31.1026,226000.0
2013-10-07 12:00:00,35.83,35.85,35.76,35.77,316000.0,31.1026,31.12,31.0419,31.0506,316000.0
2013-10-07 12:30:00,35.77,35.81,35.71,35.74,228800.0,31.0506,31.0853,30.9985,31.0245,228800.0
2013-10-07 13:00:00,35.73,35.79,35.71,35.72,200000.0,31.0158,31.0679,30.9985,31.0072,200000.0
2013-10-07 13:30:00,35.72,35.84,35.71,35.83,155400.0,31.0072,31.1113,30.9985,31.1026,155400.0
2013-10-07 14:00:00,35.83,35.87,35.8,35.84,205000.0,31.1026,31.1374,31.0766,31.1113,205000.0
2013-10-07 14:30:00,35.85,35.86,35.77,35.83,264600.0,31.12,31.1287,31.0506,31.1026,264600.0
2013-10-07 15:00:00,35.83,35.85,35.82,35.84,509600.0,31.1026,31.12,31.094,31.1113,509600.0
2013-10-07 15:30:00,35.83,35.85,35.66,35.66,884600.0,31.1026,31.12,30.9551,30.9551,884600.0
2013-10-08 09:30:00,35.73,36.32,35.64,35.93,694000.0,31.0158,31.528,30.9377,31.1895,694000.0
2013-10-08 10:00:00,35.92,35.94,35.74,35.78,440000.0,31.1808,31.1981,31.0245,31.0592,440000.0
2013-10-08 10:30:00,35.79,35.81,35.52,35.55,395400.0,31.0679,31.0853,30.8335,30.8596,395400.0
2013-10-08 11:00:00,35.55,35.55,35.38,35.47,508400.0,30.8596,30.8596,30.712,30.7901,508400.0
2013-10-08 11:30:00,35.48,35.48,35.33,35.39,430400.0,30.7988,30.7988,30.6686,30.7207,430400.0
2013-10-08 12:00:00,35.4,35.43,35.21,35.26,403400.0,30.7294,30.7554,30.5644,30.6079,403400.0
2013-10-08 12:30:00,35.26,35.27,35.09,35.25,465000.0,30.6079,30.6165,30.4603,30.5992,465000.0
2013-10-08 13:00:00,35.25,35.32,35.16,35.27,394400.0,30.5992,30.6599,30.521,30.6165,394400.0
2013-10-08 13:30:00,35.26,35.27,35.15,35.18,310600.0,30.6079,30.6165,30.5124,30.5384,310600.0
2013-10-08 14:00:00,35.19,35.26,35.13,35.24,357000.0,30.5471,30.6079,30.495,30.5905,357000.0
2013-10-08 14:30:00,35.23,35.28,35.18,35.27,455600.0,30.5818,30.6252,30.5384,30.6165,455600.0
2013-10-08 15:00:00,35.27,35.37,35.24,35.35,566400.0,30.6165,30.7033,30.5905,30.686,566400.0
2013-10-08 15:30:00,35.35,35.37,35.12,35.15,1594400.0,30.686,30.7033,30.4863,30.5124,1594400.0
2013-10-09 09:30:00,35.26,35.44,35.16,35.31,702800.0,30.6079,30.7641,30.521,30.6513,702800.0
2013-10-09 10:00:00,35.32,35.32,35.07,35.28,616200.0,30.6599,30.6599,30.4429,30.6252,616200.0
2013-10-09 10:30:00,35.28,35.29,35.09,35.09,454000.0,30.6252,30.6339,30.4603,30.4603,454000.0
2013-10-09 11:00:00,35.09,35.19,34.98,35.07,496600.0,30.4603,30.5471,30.3648,30.4429,496600.0
2013-10-09 11:30:00,35.08,35.19,35.06,35.15,395400.0,30.4516,30.5471,30.4342,30.5124,395400.0
2013-10-09 12:00:00,35.17,35.49,35.15,35.38,1293400.0,30.5297,30.8075,30.5124,30.712,1293400.0
2013-10-09 12:30:00,35.38,35.42,35.27,35.38,547200.0,30.712,30.7467,30.6165,30.712,547200.0
2013-10-09 13:00:00,35.39,35.71,35.39,35.59,782000.0,30.7207,30.9985,30.7207,30.8943,782000.0
2013-10-09 13:30:00,35.6,35.69,35.52,35.63,802800.0,30.903,30.9811,30.8335,30.929,802800.0
2013-10-09 14:00:00,35.63,35.74,35.57,35.7,453400.0,30.929,31.0245,30.877,30.9898,453400.0
2013-10-09 14:30:00,35.69,35.71,35.5,35.58,464600.0,30.9811,30.9985,30.8162,30.8856,464600.0
2013-10-09 15:00:00,35.58,35.64,35.53,35.54,479600.0,30.8856,30.9377,30.8422,30.8509,479600.0
2013-10-09 15:30:00,35.55,35.6,35.41,35.46,1162600.0,30.8596,30.903,30.7381,30.7815,1162600.0
2013-10-10 09:30:00,36.08,36.38,35.97,36.34,1828200.0,31.3197,31.5801,31.2242,31.5454,1828200.0
2013-10-10 10:00:00,36.35,36.44,36.3,36.34,1081800.0,31.554,31.6322,31.5106,31.5454,1081800.0
2013-10-10 10:30:00,36.34,36.47,36.32,36.4,810200.0,31.5454,31.6582,31.528,31.5974,810200.0
2013-10-10 11:00:00,36.4,36.46,36.32,36.42,669400.0,31.5974,31.6495,31.528,31.6148,669400.0
2013-10-10 11:30:00,36.42,36.62,36.38,36.6,910600.0,31.6148,31.7884,31.5801,31.7711,910600.0
2013-10-10 12:00:00,36.6,36.63,36.52,36.56,430200.0,31.7711,31.7971,31.7016,31.7363,430200.0
2013-10-10 12:30:00,36.56,36.63,36.55,36.58,392200.0,31.7363,31.7971,31.7277,31.7537,392200.0
2013-10-10 13:00:00,36.58,36.59,36.45,36.49,407400.0,31.7537,31.7624,31.6408,31.6756,407400.0
2013-10-10 13:30:00,36.49,36.58,36.45,36.56,417600.0,31.6756,31.7537,31.6408,31.7363,417600.0
2013-10-10 14:00:00,36.55,36.57,36.5,36.53,424800.0,31.7277,31.745,31.6842,31.7103,424800.0
2013-10-10 14:30:00,36.53,36.55,36.48,36.49,431800.0,31.7103,31.7277,31.6669,31.6756,431800.0
2013-10-10 15:00:00,36.49,36.69,36.49,36.6,687600.0,31.6756,31.8492,31.6756,31.7711,687600.0
2013-10-10 15:30:00,36.6,36.73,36.58,36.72,1794600.0,31.7711,31.8839,31.7537,31.8752,1794600.0
2013-10-11 09:30:00,36.74,36.87,36.62,36.76,1571200.0,31.8926,32.0054,31.7884,31.9099,1571200.0
2013-10-11 10:00:00,36.76,36.82,36.59,36.65,1086200.0,31.9099,31.962,31.7624,31.8145,1086200.0
2013-10-11 10:30:00,36.64,36.68,36.44,36.52,538200.0,31.8058,31.8405,31.6322,31.7016,538200.0
2013-10-11 11:00:00,36.52,36.6,36.5,36.56,400400.0,31.7016,31.7711,31.6842,31.7363,400400.0
2013-10-11 11:30:00,36.56,36.72,36.56,36.71,504000.0,31.7363,31.8752,31.7363,31.8665,504000.0
2013-10-11 12:00:00,36.71,36.76,36.63,36.64,477200.0,31.8665,31.9099,31.7971,31.8058,477200.0
2013-10-11 12:30:00,36.63,36.66,36.6,36.63,290800.0,31.7971,31.8231,31.7711,31.7971,290800.0
2013-10-11 13:00:00,36.62,36.68,36.53,36.54,364600.0,31.7884,31.8405,31.7103,31.719,364600.0
2013-10-11 13:30:00,36.54,36.62,36.53,36.62,298600.0,31.719,31.7884,31.7103,31.7884,298600.0
2013-10-11 14:00:00,36.62,36.66,36.58,36.59,400400.0,31.7884,31.8231,31.7537,31.7624,400400.0
2013-10-11 14:30:00,36.59,36.63,36.57,36.62,396600.0,31.7624,31.7971,31.745,31.7884,396600.0
2013-10-11 15:00:00,36.62,36.63,36.55,36.58,723800.0,31.7884,31.7971,31.7277,31.7537,723800.0
2013-10-11 15:30:00,36.58,36.74,36.54,36.73,2005000.0,31.7537,31.8926,31.719,31.8839,2005000.0
2013-10-14 09:30:00,36.48,36.71,36.39,36.7,557200.0,31.6669,31.8665,31.5888,31.8579,557200.0
2013-10-14 10:00:00,36.7,36.72,36.48,36.64,374600.0,31.8579,31.8752,31.6669,31.8058,374600.0
2013-10-14 10:30:00,36.64,36.67,36.54,36.65,355600.0,31.8058,31.8318,31.719,31.8145,355600.0
2013-10-14 11:00:00,36.65,36.7,36.63,36.69,238000.0,31.8145,31.8579,31.7971,31.8492,238000.0
2013-10-14 11:30:00,36.69,36.86,36.69,36.85,323200.0,31.8492,31.9968,31.8492,31.9881,323200.0
2013-10-14 12:00:00,36.85,36.9,36.79,36.84,260400.0,31.9881,32.0315,31.936,31.9794,260400.0
2013-10-14 12:30:00,36.84,36.88,36.82,36.85,345600.0,31.9794,32.0141,31.962,31.9881,345600.0
2013-10-14 13:00:00,36.85,36.91,36.85,36.88,440800.0,31.9881,32.0402,31.9881,32.0141,440800.0
2013-10-14 13:30:00,36.88,36.88,36.82,36.87,253400.0,32.0141,32.0141,31.962,32.0054,253400.0
2013-10-14 14:00:00,36.87,37.0,36.85,36.96,420000.0,32.0054,32.1183,31.9881,32.0836,420000.0
2013-10-14 14:30:00,36.96,37.02,36.91,36.97,480800.0,32.0836,32.1356,32.0402,32.0922,480800.0
2013-10-14 15:00:00,36.97,37.09,36.95,37.06,638400.0,32.0922,32.1964,32.0749,32.1704,638400.0
2013-10-14 15:30:00,37.06,37.08,36.95,37.04,1026400.0,32.1704,32.1877,32.0749,32.153,1026400.0
2013-10-15 09:30:00,36.95,36.99,36.71,36.92,563600.0,32.0749,32.1096,31.8665,32.0488,563600.0
2013-10-15 10:00:00,36.93,36.99,36.86,36.97,387400.0,32.0575,32.1096,31.9968,32.0922,387400.0
2013-10-15 10:30:00,36.97,37.0,36.83,36.85,504400.0,32.0922,32.1183,31.9707,31.9881,504400.0
2013-10-15 11:00:00,36.85,37.1,36.83,37.06,578600.0,31.9881,32.2051,31.9707,32.1704,578600.0
2013-10-15 11:30:00,37.06,37.1,36.95,37.06,614400.0,32.1704,32.2051,32.0749,32.1704,614400.0
2013-10-15 12:00:00,37.06,37.19,36.97,37.0,695800.0,32.1704,32.2832,32.0922,32.1183,695800.0
2013-10-15 12:30:00,37.0,37.04,36.95,36.99,409800.0,32.1183,32.153,32.0749,32.1096,409800.0
2013-10-15 13:00:00,36.99,37.1,36.94,36.96,389400.0,32.1096,32.2051,32.0662,32.0836,389400.0
2013-10-15 13:30:00,36.96,37.01,36.94,36.99,398200.0,32.0836,32.127,32.0662,32.1096,398200.0
2013-10-15 14:00:00,37.0,37.05,36.89,36.93,430400.0,32.1183,32.1617,32.0228,32.0575,430400.0
2013-10-15 14:30:00,36.92,36.93,36.74,36.85,633200.0,32.0488,32.0575,31.8926,31.9881,633200.0
2013-10-15 15:00:00,36.85,36.99,36.85,36.95,450800.0,31.9881,32.1096,31.9881,32.0749,450800.0
2013-10-15 15:30:00,36.95,36.96,36.85,36.85,1304200.0,32.0749,32.0836,31.9881,31.9881,1304200.0
2013-10-16 09:30:00,37.05,37.31,36.86,37.23,687200.0,32.1617,32.3874,31.9968,32.3179,687200.0
2013-10-16 10:00:00,37.23,37.27,37.1,37.1,497800.0,32.3179,32.3527,32.2051,32.2051,497800.0
2013-10-16 10:30:00,37.1,37.24,37.04,37.23,469600.0,32.2051,32.3266,32.153,32.3179,469600.0
2013-10-16 11:00:00,37.23,37.26,37.1,37.13,443400.0,32.3179,32.344,32.2051,32.2311,443400.0
2013-10-16 11:30:00,37.13,37.24,37.13,37.21,497400.0,32.2311,32.3266,32.2311,32.3006,497400.0
2013-10-16 12:00:00,37.21,37.29,37.15,37.24,483200.0,32.3006,32.37,32.2485,32.3266,483200.0
2013-10-16 12:30:00,37.23,37.28,37.17,37.24,465200.0,32.3179,32.3613,32.2658,32.3266,465200.0
2013-10-16 13:00:00,37.24,37.28,37.21,37.24,368000.0,32.3266,32.3613,32.3006,32.3266,368000.0
2013-10-16 13:30:00,37.24,37.3,37.2,37.23,399800.0,32.3266,32.3787,32.2919,32.3179,399800.0
2013-10-16 14:00:00,37.23,37.31,37.21,37.26,756200.0,32.3179,32.3874,32.3006,32.344,756200.0
2013-10-16 14:30:00,37.26,37.26,37.15,37.2,578000.0,32.344,32.344,32.2485,32.2919,578000.0
2013-10-16 15:00:00,37.2,37.26,37.17,37.17,705200.0,32.2919,32.344,32.2658,32.2658,705200.0
2013-10-16 15:30:00,37.17,37.29,37.16,37.26,1401200.0,32.2658,32.37,32.2572,32.344,1401200.0
2013-10-17 09:30:00,37.18,37.29,37.1,37.17,833600.0,32.2745,32.37,32.2051,32.2658,833600.0
2013-10-17 10:00:00,37.17,37.33,37.17,37.21,451600.0,32.2658,32.4047,32.2658,32.3006,451600.0
2013-10-17 10:30:00,37.21,37.27,37.16,37.27,948600.0,32.3006,32.3527,32.2572,32.3527,948600.0
2013-10-17 11:00:00,37.27,37.32,37.21,37.21,372200.0,32.3527,32.3961,32.3006,32.3006,372200.0
2013-10-17 11:30:00,37.22,37.27,37.21,37.24,465200.0,32.3093,32.3527,32.3006,32.3266,465200.0
2013-10-17 12:00:00,37.24,37.29,37.22,37.22,610800.0,32.3266,32.37,32.3093,32.3093,610800.0
2013-10-17 12:30:00,37.23,37.25,37.18,37.24,835800.0,32.3179,32.3353,32.2745,32.3266,835800.0
2013-10-17 13:00:00,37.24,37.27,37.18,37.21,329800.0,32.3266,32.3527,32.2745,32.3006,329800.0
2013-10-17 13:30:00,37.22,37.24,37.05,37.07,323000.0,32.3093,32.3266,32.1617,32.179,323000.0
2013-10-17 14:00:00,37.07,37.18,37.06,37.13,333400.0,32.179,32.2745,32.1704,32.2311,333400.0
2013-10-17 14:30:00,37.13,37.17,37.1,37.13,401600.0,32.2311,32.2658,32.2051,32.2311,401600.0
2013-10-17 15:00:00,37.13,37.24,37.1,37.21,481600.0,32.2311,32.3266,32.2051,32.3006,481600.0
2013-10-17 15:30:00,37.21,37.31,37.19,37.27,1827200.0,32.3006,32.3874,32.2832,32.3527,1827200.0
2013-10-18 09:30:00,37.33,37.44,37.13,37.44,1530200.0,32.4047,32.5002,32.2311,32.5002,1530200.0
2013-10-18 10:00:00,37.45,37.49,37.43,37.43,435400.0,32.5089,32.5436,32.4915,32.4915,435400.0
2013-10-18 10:30:00,37.44,37.57,37.37,37.56,890200.0,32.5002,32.6131,32.4395,32.6044,890200.0
2013-10-18 11:00:00,37.56,37.61,37.52,37.58,553200.0,32.6044,32.6478,32.5697,32.6218,553200.0
2013-10-18 11:30:00,37.58,37.58,37.49,37.52,294800.0,32.6218,32.6218,32.5436,32.5697,294800.0
2013-10-18 12:00:00,37.52,37.76,37.52,37.69,667400.0,32.5697,32.778,32.5697,32.7172,667400.0
2013-10-18 12:30:00,37.69,37.77,37.67,37.72,324400.0,32.7172,32.7867,32.6999,32.7433,324400.0
2013-10-18 13:00:00,37.72,37.79,37.72,37.76,315000.0,32.7433,32.804,32.7433,32.778,315000.0
2013-10-18 13:30:00,37.76,37.9,37.73,37.88,414000.0,32.778,32.8995,32.752,32.8822,414000.0
2013-10-18 14:00:00,37.88,37.92,37.83,37.85,552400.0,32.8822,32.9169,32.8388,32.8561,552400.0
2013-10-18 14:30:00,37.85,37.89,37.85,37.88,526600.0,32.8561,32.8909,32.8561,32.8822,526600.0
2013-10-18 15:00:00,37.88,37.93,37.81,37.83,711200.0,32.8822,32.9256,32.8214,32.8388,711200.0
2013-10-18 15:30:00,37.83,37.99,37.83,37.95,1586600.0,32.8388,32.9777,32.8388,32.9429,1586600.0
2013-10-21 09:30:00,37.95,38.05,37.75,38.02,1010800.0,32.9429,33.0297,32.7693,33.0037,1010800.0
2013-10-21 10:00:00,38.02,38.19,37.86,37.91,520400.0,33.0037,33.1513,32.8648,32.9082,520400.0
2013-10-21 10:30:00,37.9,37.98,37.87,37.91,377600.0,32.8995,32.969,32.8735,32.9082,377600.0
2013-10-21 11:00:00,37.91,38.03,37.87,38.02,311200.0,32.9082,33.0124,32.8735,33.0037,311200.0
2013-10-21 11:30:00,38.02,38.03,37.88,37.95,279600.0,33.0037,33.0124,32.8822,32.9429,279600.0
2013-10-21 12:00:00,37.95,38.04,37.9,38.01,247200.0,32.9429,33.0211,32.8995,32.995,247200.0
2013-10-21 12:30:00,38.01,38.02,37.93,38.01,285200.0,32.995,33.0037,32.9256,32.995,285200.0
2013-10-21 13:00:00,38.01,38.05,37.99,38.01,366400.0,32.995,33.0297,32.9777,32.995,366400.0
2013-10-21 13:30:00,38.01,38.02,37.92,37.96,304400.0,32.995,33.0037,32.9169,32.9516,304400.0
2013-10-21 14:00:00,37.96,38.0,37.85,37.9,458600.0,32.9516,32.9863,32.8561,32.8995,458600.0
2013-10-21 14:30:00,37.9,37.99,37.87,37.88,596400.0,32.8995,32.9777,32.8735,32.8822,596400.0
2013-10-21 15:00:00,37.88,38.03,37.86,37.98,540400.0,32.8822,33.0124,32.8648,32.969,540400.0
2013-10-21 15:30:00,37.98,38.06,37.93,38.02,1867200.0,32.969,33.0384,32.9256,33.0037,1867200.0
2013-10-22 09:30:00,38.06,38.24,37.87,38.13,1430800.0,33.0384,33.1947,32.8735,33.0992,1430800.0
2013-10-22 10:00:00,38.13,38.15,38.05,38.11,474000.0,33.0992,33.1166,33.0297,33.0818,474000.0
2013-10-22 10:30:00,38.11,38.13,37.76,37.9,367600.0,33.0818,33.0992,32.778,32.8995,367600.0
2013-10-22 11:00:00,37.9,38.0,37.89,37.98,351400.0,32.8995,32.9863,32.8909,32.969,351400.0
2013-10-22 11:30:00,37.98,38.02,37.93,37.98,296800.0,32.969,33.0037,32.9256,32.969,296800.0
2013-10-22 12:00:00,37.98,38.01,37.9,37.91,217200.0,32.969,32.995,32.8995,32.9082,217200.0
2013-10-22 12:30:00,37.91,37.94,37.86,37.93,192200.0,32.9082,32.9343,32.8648,32.9256,192200.0
2013-10-22 13:00:00,37.93,38.0,37.91,37.96,218200.0,32.9256,32.9863,32.9082,32.9516,218200.0
2013-10-22 13:30:00,37.96,37.99,37.94,37.97,197800.0,32.9516,32.9777,32.9343,32.9603,197800.0
2013-10-22 14:00:00,37.97,37.98,37.9,37.91,296200.0,32.9603,32.969,32.8995,32.9082,296200.0
2013-10-22 14:30:00,37.91,38.0,37.89,37.96,466400.0,32.9082,32.9863,32.8909,32.9516,466400.0
2013-10-22 15:00:00,37.96,38.02,37.94,38.0,370200.0,32.9516,33.0037,32.9343,32.9863,370200.0
2013-10-22 15:30:00,37.99,38.05,37.95,37.98,1114800.0,32.9777,33.0297,32.9429,32.969,1114800.0
2013-10-23 09:30:00,37.77,37.97,37.56,37.62,610800.0,32.7867,32.9603,32.6044,32.6565,610800.0
2013-10-23 10:00:00,37.62,37.88,37.56,37.69,356400.0,32.6565,32.8822,32.6044,32.7172,356400.0
2013-10-23 10:30:00,37.68,37.82,37.56,37.67,309000.0,32.7086,32.8301,32.6044,32.6999,309000.0
2013-10-23 11:00:00,37.68,37.76,37.59,37.63,204600.0,32.7086,32.778,32.6304,32.6652,204600.0
2013-10-23 11:30:00,37.65,37.79,37.64,37.77,273800.0,32.6825,32.804,32.6738,32.7867,273800.0
2013-10-23 12:00:00,37.77,37.8,37.71,37.71,255600.0,32.7867,32.8127,32.7346,32.7346,255600.0
2013-10-23 12:30:00,37.71,37.78,37.69,37.78,185600.0,32.7346,32.7954,32.7172,32.7954,185600.0
2013-10-23 13:00:00,37.78,37.78,37.73,37.75,166800.0,32.7954,32.7954,32.752,32.7693,166800.0
2013-10-23 13:30:00,37.75,37.77,37.69,37.72,339000.0,32.7693,32.7867,32.7172,32.7433,339000.0
2013-10-23 14:00:00,37.72,37.79,37.72,37.73,227800.0,32.7433,32.804,32.7433,32.752,227800.0
2013-10-23 14:30:00,37.74,37.83,37.74,37.83,258200.0,32.7606,32.8388,32.7606,32.8388,258200.0
2013-10-23 15:00:00,37.83,37.85,37.76,37.77,322400.0,32.8388,32.8561,32.778,32.7867,322400.0
2013-10-23 15:30:00,37.77,37.83,37.76,37.79,737400.0,32.7867,32.8388,32.778,32.804,737400.0
2013-10-24 09:30:00,37.84,37.89,37.67,37.77,679400.0,32.8475,32.8909,32.6999,32.7867,679400.0
2013-10-24 10:00:00,37.77,37.78,37.62,37.68,561600.0,32.7867,32.7954,32.6565,32.7086,561600.0
2013-10-24 10:30:00,37.68,37.78,37.63,37.77,403600.0,32.7086,32.7954,32.6652,32.7867,403600.0
2013-10-24 11:00:00,37.77,37.82,37.73,37.74,306400.0,32.7867,32.8301,32.752,32.7606,306400.0
2013-10-24 11:30:00,37.74,37.76,37.68,37.74,240800.0,32.7606,32.778,32.7086,32.7606,240800.0
2013-10-24 12:00:00,37.74,37.83,37.74,37.81,197800.0,32.7606,32.8388,32.7606,32.8214,197800.0
2013-10-24 12:30:00,37.81,37.82,37.73,37.8,271000.0,32.8214,32.8301,32.752,32.8127,271000.0
2013-10-24 13:00:00,37.81,37.84,37.77,37.8,321600.0,32.8214,32.8475,32.7867,32.8127,321600.0
2013-10-24 13:30:00,37.81,37.85,37.79,37.82,192600.0,32.8214,32.8561,32.804,32.8301,192600.0
2013-10-24 14:00:00,37.82,37.87,37.79,37.84,260800.0,32.8301,32.8735,32.804,32.8475,260800.0
2013-10-24 14:30:00,37.84,37.84,37.81,37.81,281000.0,32.8475,32.8475,32.8214,32.8214,281000.0
2013-10-24 15:00:00,37.82,37.82,37.77,37.82,432800.0,32.8301,32.8301,32.7867,32.8301,432800.0
2013-10-24 15:30:00,37.82,37.83,37.72,37.76,857200.0,32.8301,32.8388,32.7433,32.778,857200.0
2013-10-25 09:30:00,37.78,38.1,37.78,38.08,990000.0,32.7954,33.0731,32.7954,33.0558,990000.0
2013-10-25 10:00:00,38.09,38.18,37.91,37.94,339200.0,33.0645,33.1426,32.9082,32.9343,339200.0
2013-10-25 10:30:00,37.93,37.97,37.84,37.96,308600.0,32.9256,32.9603,32.8475,32.9516,308600.0
2013-10-25 11:00:00,37.96,37.99,37.85,37.88,286800.0,32.9516,32.9777,32.8561,32.8822,286800.0
2013-10-25 11:30:00,37.88,37.94,37.74,37.76,495600.0,32.8822,32.9343,32.7606,32.778,495600.0
2013-10-25 12:00:00,37.74,37.85,37.68,37.82,711800.0,32.7606,32.8561,32.7086,32.8301,711800.0
2013-10-25 12:30:00,37.82,37.91,37.78,37.87,178800.0,32.8301,32.9082,32.7954,32.8735,178800.0
2013-10-25 13:00:00,37.88,37.91,37.83,37.85,256800.0,32.8822,32.9082,32.8388,32.8561,256800.0
2013-10-25 13:30:00,37.85,37.88,37.81,37.84,227800.0,32.8561,32.8822,32.8214,32.8475,227800.0
2013-10-25 14:00:00,37.84,37.93,37.82,37.88,337200.0,32.8475,32.9256,32.8301,32.8822,337200.0
2013-10-25 14:30:00,37.88,37.88,37.76,37.77,414800.0,32.8822,32.8822,32.778,32.7867,414800.0
2013-10-25 15:00:00,37.77,37.82,37.76,37.79,395600.0,32.7867,32.8301,32.778,32.804,395600.0
2013-10-25 15:30:00,37.79,37.88,37.79,37.86,1049400.0,32.804,32.8822,32.804,32.8648,1049400.0
2013-10-28 09:30:00,37.88,37.99,37.87,37.94,516400.0,32.8822,32.9777,32.8735,32.9343,516400.0
2013-10-28 10:00:00,37.94,37.95,37.85,37.92,367600.0,32.9343,32.9429,32.8561,32.9169,367600.0
2013-10-28 10:30:00,37.92,37.93,37.69,37.76,408800.0,32.9169,32.9256,32.7172,32.778,408800.0
2013-10-28 11:00:00,37.75,37.8,37.69,37.78,390400.0,32.7693,32.8127,32.7172,32.7954,390400.0
2013-10-28 11:30:00,37.78,37.8,37.75,37.8,263200.0,32.7954,32.8127,32.7693,32.8127,263200.0
2013-10-28 12:00:00,37.8,37.88,37.78,37.81,227800.0,32.8127,32.8822,32.7954,32.8214,227800.0
2013-10-28 12:30:00,37.81,37.87,37.81,37.85,177600.0,32.8214,32.8735,32.8214,32.8561,177600.0
2013-10-28 13:00:00,37.85,37.87,37.8,37.83,159400.0,32.8561,32.8735,32.8127,32.8388,159400.0
2013-10-28 13:30:00,37.83,37.84,37.77,37.77,174600.0,32.8388,32.8475,32.7867,32.7867,174600.0
2013-10-28 14:00:00,37.77,37.78,37.71,37.72,397200.0,32.7867,32.7954,32.7346,32.7433,397200.0
2013-10-28 14:30:00,37.72,37.78,37.71,37.77,416000.0,32.7433,32.7954,32.7346,32.7867,416000.0
2013-10-28 15:00:00,37.77,37.81,37.74,37.81,385800.0,32.7867,32.8214,32.7606,32.8214,385800.0
2013-10-28 15:30:00,37.81,37.82,37.73,37.78,887400.0,32.8214,32.8301,32.752,32.7954,887400.0
2013-10-29 09:30:00,37.89,38.09,37.89,38.02,507800.0,32.8909,33.0645,32.8909,33.0037,507800.0
2013-10-29 10:00:00,38.02,38.02,37.77,37.82,412200.0,33.0037,33.0037,32.7867,32.8301,412200.0
2013-10-29 10:30:00,37.82,37.92,37.79,37.8,321000.0,32.8301,32.9169,32.804,32.8127,321000.0
2013-10-29 11:00:00,37.79,37.88,37.79,37.85,237000.0,32.804,32.8822,32.804,32.8561,237000.0
2013-10-29 11:30:00,37.85,37.86,37.77,37.82,148000.0,32.8561,32.8648,32.7867,32.8301,148000.0
2013-10-29 12:00:00,37.83,37.9,37.81,37.88,161200.0,32.8388,32.8995,32.8214,32.8822,161200.0
2013-10-29 12:30:00,37.88,37.97,37.88,37.96,208400.0,32.8822,32.9603,32.8822,32.9516,208400.0
2013-10-29 13:00:00,37.96,37.97,37.88,37.9,158600.0,32.9516,32.9603,32.8822,32.8995,158600.0
2013-10-29 13:30:00,37.89,37.99,37.89,37.95,149800.0,32.8909,32.9777,32.8909,32.9429,149800.0
2013-10-29 14:00:00,37.95,38.04,37.95,38.02,212400.0,32.9429,33.0211,32.9429,33.0037,212400.0
2013-10-29 14:30:00,38.02,38.04,37.96,37.99,255000.0,33.0037,33.0211,32.9516,32.9777,255000.0
2013-10-29 15:00:00,37.98,38.0,37.93,37.98,330200.0,32.969,32.9863,32.9256,32.969,330200.0
2013-10-29 15:30:00,37.98,38.0,37.94,37.96,694200.0,32.969,32.9863,32.9343,32.9516,694200.0
2013-10-30 09:30:00,38.31,38.44,38.22,38.24,937200.0,33.2554,33.3683,33.1773,33.1947,937200.0
2013-10-30 10:00:00,38.24,38.45,38.19,38.36,628600.0,33.1947,33.377,33.1513,33.2988,628600.0
2013-10-30 10:30:00,38.36,38.41,38.27,38.4,550400.0,33.2988,33.3422,33.2207,33.3336,550400.0
2013-10-30 11:00:00,38.4,38.41,38.3,38.35,339200.0,33.3336,33.3422,33.2468,33.2902,339200.0
2013-10-30 11:30:00,38.34,38.36,38.23,38.27,306200.0,33.2815,33.2988,33.186,33.2207,306200.0
2013-10-30 12:00:00,38.27,38.33,38.22,38.22,197200.0,33.2207,33.2728,33.1773,33.1773,197200.0
2013-10-30 12:30:00,38.22,38.27,38.1,38.13,287200.0,33.1773,33.2207,33.0731,33.0992,287200.0
2013-10-30 13:00:00,38.12,38.19,38.1,38.14,221000.0,33.0905,33.1513,33.0731,33.1079,221000.0
2013-10-30 13:30:00,38.15,38.19,38.12,38.17,181200.0,33.1166,33.1513,33.0905,33.1339,181200.0
2013-10-30 14:00:00,38.17,38.27,37.98,38.02,712000.0,33.1339,33.2207,32.969,33.0037,712000.0
2013-10-30 14:30:00,38.02,38.13,38.02,38.09,344000.0,33.0037,33.0992,33.0037,33.0645,344000.0
2013-10-30 15:00:00,38.09,38.18,38.07,38.1,317800.0,33.0645,33.1426,33.0471,33.0731,317800.0
2013-10-30 15:30:00,38.1,38.21,38.04,38.08,661200.0,33.0731,33.1686,33.0211,33.0558,661200.0
2013-10-31 09:30:00,38.02,38.13,37.74,37.82,813600.0,33.0037,33.0992,32.7606,32.8301,813600.0
2013-10-31 10:00:00,37.82,37.9,37.7,37.73,611000.0,32.8301,32.8995,32.7259,32.752,611000.0
2013-10-31 10:30:00,37.73,37.77,37.57,37.71,718200.0,32.752,32.7867,32.6131,32.7346,718200.0
2013-10-31 11:00:00,37.71,37.88,37.71,37.79,552000.0,32.7346,32.8822,32.7346,32.804,552000.0
2013-10-31 11:30:00,37.8,37.85,37.74,37.83,413600.0,32.8127,32.8561,32.7606,32.8388,413600.0
2013-10-31 12:00:00,37.83,37.84,37.76,37.76,428000.0,32.8388,32.8475,32.778,32.778,428000.0
2013-10-31 12:30:00,37.76,37.83,37.73,37.74,294000.0,32.778,32.8388,32.752,32.7606,294000.0
2013-10-31 13:00:00,37.74,37.8,37.73,37.74,388600.0,32.7606,32.8127,32.752,32.7606,388600.0
2013-10-31 13:30:00,37.74,37.87,37.74,37.86,280000.0,32.7606,32.8735,32.7606,32.8648,280000.0
2013-10-31 14:00:00,37.85,38.08,37.85,38.08,238200.0,32.8561,33.0558,32.8561,33.0558,238200.0
2013-10-31 14:30:00,38.08,38.12,38.02,38.02,269800.0,33.0558,33.0905,33.0037,33.0037,269800.0
2013-10-31 15:00:00,38.02,38.06,37.95,37.96,342400.0,33.0037,33.0384,32.9429,32.9516,342400.0
2013-10-31 15:30:00,37.95,38.02,37.88,37.88,1263000.0,32.9429,33.0037,32.8822,32.8822,1263000.0
2013-11-01 09:30:00,37.9,38.16,37.9,38.09,440600.0,32.8995,33.1252,32.8995,33.0645,440600.0
2013-11-01 10:00:00,38.08,38.22,37.92,37.99,317800.0,33.0558,33.1773,32.9169,32.9777,317800.0
2013-11-01 10:30:00,37.97,38.06,37.88,38.05,238600.0,32.9603,33.0384,32.8822,33.0297,238600.0
2013-11-01 11:00:00,38.05,38.07,37.83,37.95,214200.0,33.0297,33.0471,32.8388,32.9429,214200.0
2013-11-01 11:30:00,37.95,37.99,37.84,37.85,305200.0,32.9429,32.9777,32.8475,32.8561,305200.0
2013-11-01 12:00:00,37.84,37.98,37.84,37.96,175800.0,32.8475,32.969,32.8475,32.9516,175800.0
2013-11-01 12:30:00,37.96,38.03,37.88,37.88,222000.0,32.9516,33.0124,32.8822,32.8822,222000.0
2013-11-01 13:00:00,37.89,37.96,37.85,37.94,222800.0,32.8909,32.9516,32.8561,32.9343,222800.0
2013-11-01 13:30:00,37.94,38.03,37.91,38.01,197400.0,32.9343,33.0124,32.9082,32.995,197400.0
2013-11-01 14:00:00,38.01,38.05,38.0,38.02,118400.0,32.995,33.0297,32.9863,33.0037,118400.0
2013-11-01 14:30:00,38.02,38.02,37.95,37.97,178600.0,33.0037,33.0037,32.9429,32.9603,178600.0
2013-11-01 15:00:00,37.98,38.04,37.98,38.02,171600.0,32.969,33.0211,32.969,33.0037,171600.0
2013-11-01 15:30:00,38.02,38.1,38.0,38.04,672800.0,33.0037,33.0731,32.9863,33.0211,672800.0
2013-11-04 09:30:00,38.17,38.27,37.96,38.1,307000.0,33.1339,33.2207,32.9516,33.0731,307000.0
2013-11-04 10:00:00,38.11,38.11,37.89,37.9,372400.0,33.0818,33.0818,32.8909,32.8995,372400.0
2013-11-04 10:30:00,37.9,37.95,37.85,37.85,224400.0,32.8995,32.9429,32.8561,32.8561,224400.0
2013-11-04 11:00:00,37.85,37.95,37.82,37.94,258800.0,32.8561,32.9429,32.8301,32.9343,258800.0
2013-11-04 11:30:00,37.92,38.02,37.92,38.01,159800.0,32.9169,33.0037,32.9169,32.995,159800.0
2013-11-04 12:00:00,38.02,38.06,37.99,38.05,83000.0,33.0037,33.0384,32.9777,33.0297,83000.0
2013-11-04 12:30:00,38.05,38.07,38.01,38.02,103000.0,33.0297,33.0471,32.995,33.0037,103000.0
2013-11-04 13:00:00,38.02,38.1,38.01,38.08,181000.0,33.0037,33.0731,32.995,33.0558,181000.0
2013-11-04 13:30:00,38.07,38.1,38.06,38.06,133200.0,33.0471,33.0731,33.0384,33.0384,133200.0
2013-11-04 14:00:00,38.06,38.1,38.04,38.09,257000.0,33.0384,33.0731,33.0211,33.0645,257000.0
2013-11-04 14:30:00,38.1,38.12,38.06,38.09,268000.0,33.0731,33.0905,33.0384,33.0645,268000.0
2013-11-04 15:00:00,38.09,38.1,38.01,38.1,191200.0,33.0645,33.0731,32.995,33.0731,191200.0
2013-11-04 15:30:00,38.1,38.22,38.09,38.19,657000.0,33.0731,33.1773,33.0645,33.1513,657000.0
2013-11-05 09:30:00,38.02,38.12,37.94,38.02,526800.0,33.0037,33.0905,32.9343,33.0037,526800.0
2013-11-05 10:00:00,38.04,38.19,37.96,38.16,335800.0,33.0211,33.1513,32.9516,33.1252,335800.0
2013-11-05 10:30:00,38.15,38.44,38.15,38.32,614600.0,33.1166,33.3683,33.1166,33.2641,614600.0
2013-11-05 11:00:00,38.33,38.47,38.31,38.42,405000.0,33.2728,33.3943,33.2554,33.3509,405000.0
2013-11-05 11:30:00,38.42,38.49,38.39,38.46,302000.0,33.3509,33.4117,33.3249,33.3856,302000.0
2013-11-05 12:00:00,38.47,38.52,38.41,38.52,343200.0,33.3943,33.4377,33.3422,33.4377,343200.0
2013-11-05 12:30:00,38.52,38.6,38.44,38.53,319400.0,33.4377,33.5072,33.3683,33.4464,319400.0
2013-11-05 13:00:00,38.53,38.58,38.48,38.56,205400.0,33.4464,33.4898,33.403,33.4725,205400.0
2013-11-05 13:30:00,38.56,38.64,38.49,38.51,244000.0,33.4725,33.5419,33.4117,33.4291,244000.0
2013-11-05 14:00:00,38.51,38.66,38.51,38.65,275400.0,33.4291,33.5593,33.4291,33.5506,275400.0
2013-11-05 14:30:00,38.65,38.65,38.6,38.61,422200.0,33.5506,33.5506,33.5072,33.5159,422200.0
2013-11-05 15:00:00,38.6,38.65,38.54,38.56,302600.0,33.5072,33.5506,33.4551,33.4725,302600.0
2013-11-05 15:30:00,38.56,38.64,38.55,38.6,1122400.0,33.4725,33.5419,33.4638,33.5072,1122400.0
2013-11-06 09:30:00,38.83,38.83,38.38,38.42,518400.0,33.7068,33.7068,33.3162,33.3509,518400.0
2013-11-06 10:00:00,38.42,38.56,38.31,38.32,297400.0,33.3509,33.4725,33.2554,33.2641,297400.0
2013-11-06 10:30:00,38.32,38.34,38.08,38.16,473400.0,33.2641,33.2815,33.0558,33.1252,473400.0
2013-11-06 11:00:00,38.16,38.38,38.09,38.33,245200.0,33.1252,33.3162,33.0645,33.2728,245200.0
2013-11-06 11:30:00,38.34,38.37,38.29,38.33,180000.0,33.2815,33.3075,33.2381,33.2728,180000.0
2013-11-06 12:00:00,38.33,38.38,38.27,38.35,244400.0,33.2728,33.3162,33.2207,33.2902,244400.0
2013-11-06 12:30:00,38.35,38.43,38.34,38.36,178600.0,33.2902,33.3596,33.2815,33.2988,178600.0
2013-11-06 13:00:00,38.35,38.41,38.31,38.38,197600.0,33.2902,33.3422,33.2554,33.3162,197600.0
2013-11-06 13:30:00,38.38,38.42,38.32,38.38,306200.0,33.3162,33.3509,33.2641,33.3162,306200.0
2013-11-06 14:00:00,38.37,38.39,38.29,38.32,234800.0,33.3075,33.3249,33.2381,33.2641,234800.0
2013-11-06 14:30:00,38.32,38.35,38.27,38.32,157800.0,33.2641,33.2902,33.2207,33.2641,157800.0
2013-11-06 15:00:00,38.31,38.37,38.3,38.35,152200.0,33.2554,33.3075,33.2468,33.2902,152200.0
2013-11-06 15:30:00,38.35,38.4,38.3,38.38,446800.0,33.2902,33.3336,33.2468,33.3162,446800.0
2013-11-07 09:30:00,38.63,38.65,38.33,38.37,1421200.0,33.5332,33.5506,33.2728,33.3075,1421200.0
2013-11-07 10:00:00,38.37,38.47,38.2,38.21,431200.0,33.3075,33.3943,33.16,33.1686,431200.0
2013-11-07 10:30:00,38.22,38.22,38.05,38.18,283800.0,33.1773,33.1773,33.0297,33.1426,283800.0
2013-11-07 11:00:00,38.18,38.18,37.99,38.02,375800.0,33.1426,33.1426,32.9777,33.0037,375800.0
2013-11-07 11:30:00,38.02,38.13,38.0,38.12,236600.0,33.0037,33.0992,32.9863,33.0905,236600.0
2013-11-07 12:00:00,38.12,38.24,38.11,38.18,255200.0,33.0905,33.1947,33.0818,33.1426,255200.0
2013-11-07 12:30:00,38.19,38.19,38.08,38.08,121200.0,33.1513,33.1513,33.0558,33.0558,121200.0
2013-11-07 13:00:00,38.08,38.13,38.04,38.05,180800.0,33.0558,33.0992,33.0211,33.0297,180800.0
2013-11-07 13:30:00,38.05,38.07,37.95,38.01,207200.0,33.0297,33.0471,32.9429,32.995,207200.0
2013-11-07 14:00:00,38.01,38.02,37.88,37.95,309000.0,32.995,33.0037,32.8822,32.9429,309000.0
2013-11-07 14:30:00,37.95,38.01,37.9,37.99,429600.0,32.9429,32.995,32.8995,32.9777,429600.0
2013-11-07 15:00:00,38.0,38.01,37.88,37.9,377000.0,32.9863,32.995,32.8822,32.8995,377000.0
2013-11-07 15:30:00,37.89,37.92,37.83,37.87,1091600.0,32.8909,32.9169,32.8388,32.8735,1091600.0
2013-11-08 09:30:00,37.8,38.38,37.79,38.21,1124400.0,32.8127,33.3162,32.804,33.1686,1124400.0
2013-11-08 10:00:00,38.21,38.44,38.2,38.33,499600.0,33.1686,33.3683,33.16,33.2728,499600.0
2013-11-08 10:30:00,38.33,38.43,38.26,38.35,307800.0,33.2728,33.3596,33.212,33.2902,307800.0
2013-11-08 11:00:00,38.35,38.37,38.25,38.34,186800.0,33.2902,33.3075,33.2034,33.2815,186800.0
2013-11-08 11:30:00,38.34,38.38,38.29,38.34,354000.0,33.2815,33.3162,33.2381,33.2815,354000.0
2013-11-08 12:00:00,38.34,38.38,38.34,38.37,199200.0,33.2815,33.3162,33.2815,33.3075,199200.0
2013-11-08 12:30:00,38.37,38.4,38.34,38.4,250400.0,33.3075,33.3336,33.2815,33.3336,250400.0
2013-11-08 13:00:00,38.4,38.42,38.33,38.41,320400.0,33.3336,33.3509,33.2728,33.3422,320400.0
2013-11-08 13:30:00,38.4,38.49,38.4,38.44,266400.0,33.3336,33.4117,33.3336,33.3683,266400.0
2013-11-08 14:00:00,38.44,38.47,38.4,38.4,233800.0,33.3683,33.3943,33.3336,33.3336,233800.0
2013-11-08 14:30:00,38.4,38.43,38.38,38.38,176800.0,33.3336,33.3596,33.3162,33.3162,176800.0
2013-11-08 15:00:00,38.38,38.43,38.32,38.4,182200.0,33.3162,33.3596,33.2641,33.3336,182200.0
2013-11-08 15:30:00,38.41,38.57,38.41,38.55,892600.0,33.3422,33.4811,33.3422,33.4638,892600.0
2013-11-11 09:30:00,38.65,38.68,38.36,38.59,784200.0,33.5506,33.5766,33.2988,33.4985,784200.0
2013-11-11 10:00:00,38.6,38.63,38.53,38.61,405200.0,33.5072,33.5332,33.4464,33.5159,405200.0
2013-11-11 10:30:00,38.6,38.65,38.49,38.62,233000.0,33.5072,33.5506,33.4117,33.5245,233000.0
2013-11-11 11:00:00,38.61,38.62,38.51,38.58,195000.0,33.5159,33.5245,33.4291,33.4898,195000.0
2013-11-11 11:30:00,38.58,38.59,38.52,38.53,125000.0,33.4898,33.4985,33.4377,33.4464,125000.0
2013-11-11 12:00:00,38.52,38.6,38.48,38.57,89200.0,33.4377,33.5072,33.403,33.4811,89200.0
2013-11-11 12:30:00,38.57,38.63,38.57,38.63,131000.0,33.4811,33.5332,33.4811,33.5332,131000.0
2013-11-11 13:00:00,38.63,38.64,38.52,38.56,144000.0,33.5332,33.5419,33.4377,33.4725,144000.0
2013-11-11 13:30:00,38.57,38.57,38.54,38.55,134000.0,33.4811,33.4811,33.4551,33.4638,134000.0
2013-11-11 14:00:00,38.54,38.56,38.49,38.52,123400.0,33.4551,33.4725,33.4117,33.4377,123400.0
2013-11-11 14:30:00,38.52,38.55,38.49,38.55,169000.0,33.4377,33.4638,33.4117,33.4638,169000.0
2013-11-11 15:00:00,38.56,38.56,38.51,38.54,254800.0,33.4725,33.4725,33.4291,33.4551,254800.0
2013-11-11 15:30:00,38.54,38.59,38.53,38.58,440200.0,33.4551,33.4985,33.4464,33.4898,440200.0
2013-11-12 09:30:00,38.5,38.63,38.5,38.53,595800.0,33.4204,33.5332,33.4204,33.4464,595800.0
2013-11-12 10:00:00,38.54,38.55,38.37,38.46,217000.0,33.4551,33.4638,33.3075,33.3856,217000.0
2013-11-12 10:30:00,38.47,38.49,38.35,38.38,208600.0,33.3943,33.4117,33.2902,33.3162,208600.0
2013-11-12 11:00:00,38.37,38.46,38.36,38.44,291800.0,33.3075,33.3856,33.2988,33.3683,291800.0
2013-11-12 11:30:00,38.45,38.53,38.34,38.4,291600.0,33.377,33.4464,33.2815,33.3336,291600.0
2013-11-12 12:00:00,38.4,38.4,38.26,38.35,178000.0,33.3336,33.3336,33.212,33.2902,178000.0
2013-11-12 12:30:00,38.35,38.42,38.33,38.34,169600.0,33.2902,33.3509,33.2728,33.2815,169600.0
2013-11-12 13:00:00,38.34,38.35,38.29,38.29,210200.0,33.2815,33.2902,33.2381,33.2381,210200.0
2013-11-12 13:30:00,38.29,38.33,38.2,38.31,245200.0,33.2381,33.2728,33.16,33.2554,245200.0
2013-11-12 14:00:00,38.31,38.4,38.31,38.33,255800.0,33.2554,33.3336,33.2554,33.2728,255800.0
2013-11-12 14:30:00,38.32,38.48,38.32,38.46,188600.0,33.2641,33.403,33.2641,33.3856,188600.0
2013-11-12 15:00:00,38.47,38.49,38.41,38.41,232400.0,33.3943,33.4117,33.3422,33.3422,232400.0
2013-11-12 15:30:00,38.41,38.47,38.38,38.44,674800.0,33.3422,33.3943,33.3162,33.3683,674800.0
2013-11-13 09:30:00,38.27,38.55,38.23,38.52,595600.0,33.2207,33.4638,33.186,33.4377,595600.0
2013-11-13 10:00:00,38.52,38.58,38.45,38.57,327600.0,33.4377,33.4898,33.377,33.4811,327600.0
2013-11-13 10:30:00,38.57,38.66,38.54,38.62,253800.0,33.4811,33.5593,33.4551,33.5245,253800.0
2013-11-13 11:00:00,38.62,38.63,38.56,38.6,322200.0,33.5245,33.5332,33.4725,33.5072,322200.0
2013-11-13 11:30:00,38.6,38.63,38.56,38.63,294200.0,33.5072,33.5332,33.4725,33.5332,294200.0
2013-11-13 12:00:00,38.63,38.75,38.6,38.74,314800.0,33.5332,33.6374,33.5072,33.6287,314800.0
2013-11-13 12:30:00,38.74,38.77,38.72,38.73,195200.0,33.6287,33.6547,33.6113,33.62,195200.0
2013-11-13 13:00:00,38.74,38.81,38.68,38.8,210400.0,33.6287,33.6895,33.5766,33.6808,210400.0
2013-11-13 13:30:00,38.81,38.88,38.77,38.8,278600.0,33.6895,33.7502,33.6547,33.6808,278600.0
2013-11-13 14:00:00,38.8,38.87,38.73,38.86,244800.0,33.6808,33.7416,33.62,33.7329,244800.0
2013-11-13 14:30:00,38.86,38.89,38.85,38.85,242600.0,33.7329,33.7589,33.7242,33.7242,242600.0
2013-11-13 15:00:00,38.85,38.89,38.84,38.85,191000.0,33.7242,33.7589,33.7155,33.7242,191000.0
2013-11-13 15:30:00,38.85,38.95,38.85,38.92,820800.0,33.7242,33.811,33.7242,33.785,820800.0
2013-11-14 09:30:00,39.16,39.29,38.95,39.02,755800.0,33.9933,34.1061,33.811,33.8718,755800.0
2013-11-14 10:00:00,39.02,39.2,38.95,39.07,644200.0,33.8718,34.028,33.811,33.9152,644200.0
2013-11-14 10:30:00,39.08,39.25,39.06,39.2,327000.0,33.9238,34.0714,33.9065,34.028,327000.0
2013-11-14 11:00:00,39.2,39.3,39.19,39.24,323400.0,34.028,34.1148,34.0193,34.0627,323400.0
2013-11-14 11:30:00,39.23,39.24,39.15,39.19,174400.0,34.0541,34.0627,33.9846,34.0193,174400.0
2013-11-14 12:00:00,39.19,39.24,39.16,39.22,121200.0,34.0193,34.0627,33.9933,34.0454,121200.0
2013-11-14 12:30:00,39.23,39.25,39.12,39.13,113200.0,34.0541,34.0714,33.9586,33.9673,113200.0
2013-11-14 13:00:00,39.13,39.17,39.06,39.09,127000.0,33.9673,34.002,33.9065,33.9325,127000.0
2013-11-14 13:30:00,39.09,39.27,39.09,39.26,177200.0,33.9325,34.0888,33.9325,34.0801,177200.0
2013-11-14 14:00:00,39.26,39.3,39.23,39.28,227800.0,34.0801,34.1148,34.0541,34.0975,227800.0
2013-11-14 14:30:00,39.27,39.29,39.22,39.27,194800.0,34.0888,34.1061,34.0454,34.0888,194800.0
2013-11-14 15:00:00,39.27,39.33,39.24,39.27,228600.0,34.0888,34.1409,34.0627,34.0888,228600.0
2013-11-14 15:30:00,39.27,39.41,39.27,39.32,777400.0,34.0888,34.2103,34.0888,34.1322,777400.0
2013-11-15 09:30:00,39.19,39.3,39.13,39.25,1116000.0,34.0193,34.1148,33.9673,34.0714,1116000.0
2013-11-15 10:00:00,39.26,39.47,39.22,39.41,363200.0,34.0801,34.2624,34.0454,34.2103,363200.0
2013-11-15 10:30:00,39.41,39.54,39.38,39.54,308600.0,34.2103,34.3232,34.1843,34.3232,308600.0
2013-11-15 11:00:00,39.53,39.58,39.48,39.51,303400.0,34.3145,34.3579,34.2711,34.2971,303400.0
2013-11-15 11:30:00,39.51,39.53,39.45,39.49,166000.0,34.2971,34.3145,34.245,34.2798,166000.0
2013-11-15 12:00:00,39.49,39.52,39.47,39.47,118000.0,34.2798,34.3058,34.2624,34.2624,118000.0
2013-11-15 12:30:00,39.47,39.48,39.38,39.38,200400.0,34.2624,34.2711,34.1843,34.1843,200400.0
2013-11-15 13:00:00,39.38,39.48,39.38,39.46,140200.0,34.1843,34.2711,34.1843,34.2537,140200.0
2013-11-15 13:30:00,39.47,39.49,39.44,39.45,203600.0,34.2624,34.2798,34.2363,34.245,203600.0
2013-11-15 14:00:00,39.46,39.57,39.45,39.49,287000.0,34.2537,34.3492,34.245,34.2798,287000.0
2013-11-15 14:30:00,39.49,39.52,39.48,39.51,183800.0,34.2798,34.3058,34.2711,34.2971,183800.0
2013-11-15 15:00:00,39.52,39.57,39.51,39.56,372600.0,34.3058,34.3492,34.2971,34.3405,372600.0
2013-11-15 15:30:00,39.57,39.64,39.57,39.61,1377600.0,34.3492,34.41,34.3492,34.3839,1377600.0
2013-11-18 09:30:00,39.7,39.7,39.5,39.58,616600.0,34.462,34.462,34.2884,34.3579,616600.0
2013-11-18 10:00:00,39.58,39.58,39.45,39.5,382000.0,34.3579,34.3579,34.245,34.2884,382000.0
2013-11-18 10:30:00,39.5,39.53,39.45,39.52,409200.0,34.2884,34.3145,34.245,34.3058,409200.0
2013-11-18 11:00:00,39.52,39.6,39.5,39.58,290000.0,34.3058,34.3752,34.2884,34.3579,290000.0
2013-11-18 11:30:00,39.58,39.63,39.47,39.52,231600.0,34.3579,34.4013,34.2624,34.3058,231600.0
2013-11-18 12:00:00,39.52,39.56,39.49,39.5,191000.0,34.3058,34.3405,34.2798,34.2884,191000.0
2013-11-18 12:30:00,39.51,39.52,39.45,39.45,239400.0,34.2971,34.3058,34.245,34.245,239400.0
2013-11-18 13:00:00,39.45,39.5,39.43,39.48,193800.0,34.245,34.2884,34.2277,34.2711,193800.0
2013-11-18 13:30:00,39.48,39.48,39.42,39.43,234000.0,34.2711,34.2711,34.219,34.2277,234000.0
2013-11-18 14:00:00,39.43,39.46,39.41,39.45,257400.0,34.2277,34.2537,34.2103,34.245,257400.0
2013-11-18 14:30:00,39.45,39.45,39.34,39.4,387000.0,34.245,34.245,34.1495,34.2016,387000.0
2013-11-18 15:00:00,39.39,39.39,39.17,39.21,472400.0,34.1929,34.1929,34.002,34.0367,472400.0
2013-11-18 15:30:00,39.21,39.31,39.19,39.3,1060400.0,34.0367,34.1235,34.0193,34.1148,1060400.0
2013-11-19 09:30:00,39.21,39.29,39.08,39.24,535000.0,34.0367,34.1061,33.9238,34.0627,535000.0
2013-11-19 10:00:00,39.24,39.32,39.07,39.2,566000.0,34.0627,34.1322,33.9152,34.028,566000.0
2013-11-19 10:30:00,39.2,39.22,39.04,39.08,545400.0,34.028,34.0454,33.8891,33.9238,545400.0
2013-11-19 11:00:00,39.08,39.15,39.05,39.07,405800.0,33.9238,33.9846,33.8978,33.9152,405800.0
2013-11-19 11:30:00,39.07,39.14,39.02,39.1,312400.0,33.9152,33.9759,33.8718,33.9412,312400.0
2013-11-19 12:00:00,39.11,39.13,39.03,39.09,312800.0,33.9499,33.9673,33.8804,33.9325,312800.0
2013-11-19 12:30:00,39.09,39.09,38.98,38.98,306800.0,33.9325,33.9325,33.837,33.837,306800.0
2013-11-19 13:00:00,38.98,38.98,38.84,38.85,397200.0,33.837,33.837,33.7155,33.7242,397200.0
2013-11-19 13:30:00,38.86,38.93,38.77,38.83,466000.0,33.7329,33.7936,33.6547,33.7068,466000.0
2013-11-19 14:00:00,38.83,38.98,38.82,38.9,251800.0,33.7068,33.837,33.6982,33.7676,251800.0
2013-11-19 14:30:00,38.88,38.98,38.88,38.9,376000.0,33.7502,33.837,33.7502,33.7676,376000.0
2013-11-19 15:00:00,38.89,38.97,38.88,38.94,364800.0,33.7589,33.8284,33.7502,33.8023,364800.0
2013-11-19 15:30:00,38.94,38.95,38.86,38.91,912600.0,33.8023,33.811,33.7329,33.7763,912600.0
2013-11-20 09:30:00,39.0,39.12,38.88,39.01,933600.0,33.8544,33.9586,33.7502,33.8631,933600.0
2013-11-20 10:00:00,39.01,39.18,38.96,39.09,463600.0,33.8631,34.0107,33.8197,33.9325,463600.0
2013-11-20 10:30:00,39.09,39.13,38.99,39.11,292600.0,33.9325,33.9673,33.8457,33.9499,292600.0
2013-11-20 11:00:00,39.11,39.15,39.05,39.11,227800.0,33.9499,33.9846,33.8978,33.9499,227800.0
2013-11-20 11:30:00,39.12,39.16,39.06,39.11,269200.0,33.9586,33.9933,33.9065,33.9499,269200.0
2013-11-20 12:00:00,39.1,39.27,39.1,39.24,337200.0,33.9412,34.0888,33.9412,34.0627,337200.0
2013-11-20 12:30:00,39.24,39.29,39.24,39.27,250000.0,34.0627,34.1061,34.0627,34.0888,250000.0
2013-11-20 13:00:00,39.27,39.3,39.27,39.3,230800.0,34.0888,34.1148,34.0888,34.1148,230800.0
2013-11-20 13:30:00,39.3,39.3,39.17,39.19,186400.0,34.1148,34.1148,34.002,34.0193,186400.0
2013-11-20 14:00:00,39.19,39.23,39.03,39.15,427200.0,34.0193,34.0541,33.8804,33.9846,427200.0
2013-11-20 14:30:00,39.15,39.15,38.99,39.02,225200.0,33.9846,33.9846,33.8457,33.8718,225200.0
2013-11-20 15:00:00,39.02,39.02,38.87,38.89,422400.0,33.8718,33.8718,33.7416,33.7589,422400.0
2013-11-20 15:30:00,38.9,38.96,38.87,38.92,905400.0,33.7676,33.8197,33.7416,33.785,905400.0
2013-11-21 09:30:00,38.91,39.01,38.71,38.99,553800.0,33.7763,33.8631,33.6027,33.8457,553800.0
2013-11-21 10:00:00,38.99,39.0,38.84,38.9,362200.0,33.8457,33.8544,33.7155,33.7676,362200.0
2013-11-21 10:30:00,38.89,39.04,38.88,39.04,261600.0,33.7589,33.8891,33.7502,33.8891,261600.0
2013-11-21 11:00:00,39.02,39.08,39.0,39.01,185400.0,33.8718,33.9238,33.8544,33.8631,185400.0
2013-11-21 11:30:00,39.02,39.05,39.01,39.02,234400.0,33.8718,33.8978,33.8631,33.8718,234400.0
2013-11-21 12:00:00,39.02,39.02,38.96,39.01,273200.0,33.8718,33.8718,33.8197,33.8631,273200.0
2013-11-21 12:30:00,39.01,39.1,39.0,39.02,133000.0,33.8631,33.9412,33.8544,33.8718,133000.0
2013-11-21 13:00:00,39.02,39.06,39.01,39.05,149800.0,33.8718,33.9065,33.8631,33.8978,149800.0
2013-11-21 13:30:00,39.04,39.11,39.04,39.08,218800.0,33.8891,33.9499,33.8891,33.9238,218800.0
2013-11-21 14:00:00,39.08,39.1,39.03,39.04,142000.0,33.9238,33.9412,33.8804,33.8891,142000.0
2013-11-21 14:30:00,39.04,39.08,39.02,39.05,277800.0,33.8891,33.9238,33.8718,33.8978,277800.0
2013-11-21 15:00:00,39.05,39.1,39.04,39.09,521200.0,33.8978,33.9412,33.8891,33.9325,521200.0
2013-11-21 15:30:00,39.09,39.1,39.03,39.05,777200.0,33.9325,33.9412,33.8804,33.8978,777200.0
2013-11-22 09:30:00,39.23,39.4,39.1,39.35,775800.0,34.0541,34.2016,33.9412,34.1582,775800.0
2013-11-22 10:00:00,39.34,39.43,39.3,39.33,606800.0,34.1495,34.2277,34.1148,34.1409,606800.0
2013-11-22 10:30:00,39.32,39.38,39.14,39.19,490400.0,34.1322,34.1843,33.9759,34.0193,490400.0
2013-11-22 11:00:00,39.19,39.19,39.08,39.1,401400.0,34.0193,34.0193,33.9238,33.9412,401400.0
2013-11-22 11:30:00,39.1,39.16,39.03,39.04,644600.0,33.9412,33.9933,33.8804,33.8891,644600.0
2013-11-22 12:00:00,39.03,39.1,38.99,39.06,467600.0,33.8804,33.9412,33.8457,33.9065,467600.0
2013-11-22 12:30:00,39.07,39.19,39.05,39.19,367200.0,33.9152,34.0193,33.8978,34.0193,367200.0
2013-11-22 13:00:00,39.18,39.22,39.17,39.17,239400.0,34.0107,34.0454,34.002,34.002,239400.0
2013-11-22 13:30:00,39.17,39.27,39.14,39.27,489800.0,34.002,34.0888,33.9759,34.0888,489800.0
2013-11-22 14:00:00,39.27,39.3,39.22,39.28,333600.0,34.0888,34.1148,34.0454,34.0975,333600.0
2013-11-22 14:30:00,39.29,39.38,39.27,39.38,278400.0,34.1061,34.1843,34.0888,34.1843,278400.0
2013-11-22 15:00:00,39.37,39.44,39.36,39.4,320200.0,34.1756,34.2363,34.1669,34.2016,320200.0
2013-11-22 15:30:00,39.41,39.49,39.41,39.43,983600.0,34.2103,34.2798,34.2103,34.2277,983600.0
2013-11-25 09:30:00,39.53,39.81,39.52,39.58,550800.0,34.3145,34.5575,34.3058,34.3579,550800.0
2013-11-25 10:00:00,39.58,39.68,39.56,39.62,289200.0,34.3579,34.4447,34.3405,34.3926,289200.0
2013-11-25 10:30:00,39.62,39.63,39.53,39.53,179800.0,34.3926,34.4013,34.3145,34.3145,179800.0
2013-11-25 11:00:00,39.53,39.63,39.47,39.6,375600.0,34.3145,34.4013,34.2624,34.3752,375600.0
2013-11-25 11:30:00,39.6,39.66,39.59,39.62,171200.0,34.3752,34.4273,34.3666,34.3926,171200.0
2013-11-25 12:00:00,39.63,39.63,39.45,39.49,404600.0,34.4013,34.4013,34.245,34.2798,404600.0
2013-11-25 12:30:00,39.49,39.51,39.44,39.46,168200.0,34.2798,34.2971,34.2363,34.2537,168200.0
2013-11-25 13:00:00,39.46,39.5,39.45,39.49,315600.0,34.2537,34.2884,34.245,34.2798,315600.0
2013-11-25 13:30:00,39.49,39.63,39.49,39.63,220800.0,34.2798,34.4013,34.2798,34.4013,220800.0
2013-11-25 14:00:00,39.63,39.7,39.63,39.66,139600.0,34.4013,34.462,34.4013,34.4273,139600.0
2013-11-25 14:30:00,39.66,39.68,39.63,39.65,171600.0,34.4273,34.4447,34.4013,34.4186,171600.0
2013-11-25 15:00:00,39.65,39.65,39.55,39.59,311800.0,34.4186,34.4186,34.3318,34.3666,311800.0
2013-11-25 15:30:00,39.59,39.61,39.52,39.57,731600.0,34.3666,34.3839,34.3058,34.3492,731600.0
2013-11-26 09:30:00,39.88,39.88,39.58,39.81,597400.0,34.6183,34.6183,34.3579,34.5575,597400.0
2013-11-26 10:00:00,39.8,39.86,39.63,39.84,576200.0,34.5489,34.6009,34.4013,34.5836,576200.0
2013-11-26 10:30:00,39.85,39.85,39.64,39.72,511000.0,34.5923,34.5923,34.41,34.4794,511000.0
2013-11-26 11:00:00,39.73,39.88,39.72,39.86,290600.0,34.4881,34.6183,34.4794,34.6009,290600.0
2013-11-26 11:30:00,39.85,39.88,39.8,39.8,394600.0,34.5923,34.6183,34.5489,34.5489,394600.0
2013-11-26 12:00:00,39.8,39.9,39.8,39.87,722400.0,34.5489,34.6357,34.5489,34.6096,722400.0
2013-11-26 12:30:00,39.86,39.87,39.77,39.77,199400.0,34.6009,34.6096,34.5228,34.5228,199400.0
2013-11-26 13:00:00,39.77,39.84,39.77,39.81,324600.0,34.5228,34.5836,34.5228,34.5575,324600.0
2013-11-26 13:30:00,39.8,39.84,39.78,39.82,189200.0,34.5489,34.5836,34.5315,34.5662,189200.0
2013-11-26 14:00:00,39.83,39.87,39.79,39.86,630600.0,34.5749,34.6096,34.5402,34.6009,630600.0
2013-11-26 14:30:00,39.86,39.9,39.84,39.84,550400.0,34.6009,34.6357,34.5836,34.5836,550400.0
2013-11-26 15:00:00,39.84,39.94,39.84,39.92,572600.0,34.5836,34.6704,34.5836,34.653,572600.0
2013-11-26 15:30:00,39.92,39.93,39.79,39.81,937400.0,34.653,34.6617,34.5402,34.5575,937400.0
2013-11-27 09:30:00,39.85,39.88,39.7,39.85,364400.0,34.5923,34.6183,34.462,34.5923,364400.0
2013-11-27 10:00:00,39.85,39.92,39.8,39.85,282400.0,34.5923,34.653,34.5489,34.5923,282400.0
2013-11-27 10:30:00,39.85,39.87,39.66,39.72,298800.0,34.5923,34.6096,34.4273,34.4794,298800.0
2013-11-27 11:00:00,39.72,39.77,39.67,39.72,317000.0,34.4794,34.5228,34.436,34.4794,317000.0
2013-11-27 11:30:00,39.72,39.73,39.68,39.71,227200.0,34.4794,34.4881,34.4447,34.4707,227200.0
2013-11-27 12:00:00,39.71,39.72,39.65,39.7,221400.0,34.4707,34.4794,34.4186,34.462,221400.0
2013-11-27 12:30:00,39.71,39.72,39.65,39.66,133600.0,34.4707,34.4794,34.4186,34.4273,133600.0
2013-11-27 13:00:00,39.66,39.66,39.55,39.58,336200.0,34.4273,34.4273,34.3318,34.3579,336200.0
2013-11-27 13:30:00,39.58,39.68,39.57,39.64,197600.0,34.3579,34.4447,34.3492,34.41,197600.0
2013-11-27 14:00:00,39.64,39.71,39.64,39.66,109000.0,34.41,34.4707,34.41,34.4273,109000.0
2013-11-27 14:30:00,39.67,39.71,39.66,39.7,148400.0,34.436,34.4707,34.4273,34.462,148400.0
2013-11-27 15:00:00,39.7,39.72,39.67,39.7,172400.0,34.462,34.4794,34.436,34.462,172400.0
2013-11-27 15:30:00,39.7,39.73,39.66,39.67,488600.0,34.462,34.4881,34.4273,34.436,488600.0
2013-11-29 09:30:00,39.79,39.88,39.64,39.67,532200.0,34.5402,34.6183,34.41,34.436,532200.0
2013-11-29 10:00:00,39.68,39.82,39.65,39.77,450800.0,34.4447,34.5662,34.4186,34.5228,450800.0
2013-11-29 10:30:00,39.77,39.79,39.6,39.67,266400.0,34.5228,34.5402,34.3752,34.436,266400.0
2013-11-29 11:00:00,39.67,39.73,39.63,39.69,378400.0,34.436,34.4881,34.4013,34.4534,378400.0
2013-11-29 11:30:00,39.69,39.79,39.68,39.71,359800.0,34.4534,34.5402,34.4447,34.4707,359800.0
2013-11-29 12:00:00,39.71,39.73,39.67,39.68,176800.0,34.4707,34.4881,34.436,34.4447,176800.0
2013-11-29 12:30:00,39.68,39.71,39.54,39.57,603000.0,34.4447,34.4707,34.3232,34.3492,603000.0
2013-12-02 09:30:00,39.64,39.95,39.64,39.8,613000.0,34.41,34.6791,34.41,34.5489,613000.0
2013-12-02 10:00:00,39.8,40.06,39.76,40.04,728800.0,34.5489,34.7745,34.5141,34.7572,728800.0
2013-12-02 10:30:00,40.04,40.07,39.84,39.95,358800.0,34.7572,34.7832,34.5836,34.6791,358800.0
2013-12-02 11:00:00,39.95,39.98,39.93,39.94,263600.0,34.6791,34.7051,34.6617,34.6704,263600.0
2013-12-02 11:30:00,39.94,40.04,39.94,39.99,260600.0,34.6704,34.7572,34.6704,34.7138,260600.0
2013-12-02 12:00:00,39.99,39.99,39.91,39.95,216400.0,34.7138,34.7138,34.6443,34.6791,216400.0
2013-12-02 12:30:00,39.95,39.95,39.87,39.88,166400.0,34.6791,34.6791,34.6096,34.6183,166400.0
2013-12-02 13:00:00,39.88,39.89,39.78,39.8,159200.0,34.6183,34.627,34.5315,34.5489,159200.0
2013-12-02 13:30:00,39.79,39.85,39.74,39.84,244600.0,34.5402,34.5923,34.4968,34.5836,244600.0
2013-12-02 14:00:00,39.85,39.85,39.7,39.77,409600.0,34.5923,34.5923,34.462,34.5228,409600.0
2013-12-02 14:30:00,39.76,39.81,39.73,39.77,352400.0,34.5141,34.5575,34.4881,34.5228,352400.0
2013-12-02 15:00:00,39.77,39.77,39.63,39.65,378600.0,34.5228,34.5228,34.4013,34.4186,378600.0
2013-12-02 15:30:00,39.65,39.65,39.46,39.54,1234400.0,34.4186,34.4186,34.2537,34.3232,1234400.0
2013-12-03 09:30:00,39.44,39.74,39.42,39.61,461400.0,34.2363,34.4968,34.219,34.3839,461400.0
2013-12-03 10:00:00,39.61,39.66,39.5,39.57,326400.0,34.3839,34.4273,34.2884,34.3492,326400.0
2013-12-03 10:30:00,39.57,39.58,39.45,39.49,249800.0,34.3492,34.3579,34.245,34.2798,249800.0
2013-12-03 11:00:00,39.49,39.62,39.49,39.53,224000.0,34.2798,34.3926,34.2798,34.3145,224000.0
2013-12-03 11:30:00,39.53,39.56,39.45,39.54,312200.0,34.3145,34.3405,34.245,34.3232,312200.0
2013-12-03 12:00:00,39.53,39.53,39.42,39.51,464400.0,34.3145,34.3145,34.219,34.2971,464400.0
2013-12-03 12:30:00,39.5,39.54,39.48,39.51,201200.0,34.2884,34.3232,34.2711,34.2971,201200.0
2013-12-03 13:00:00,39.51,39.52,39.35,39.36,225200.0,34.2971,34.3058,34.1582,34.1669,225200.0
2013-12-03 13:30:00,39.36,39.45,39.3,39.43,179600.0,34.1669,34.245,34.1148,34.2277,179600.0
2013-12-03 14:00:00,39.43,39.45,39.35,39.41,184600.0,34.2277,34.245,34.1582,34.2103,184600.0
2013-12-03 14:30:00,39.41,39.52,39.38,39.49,235200.0,34.2103,34.3058,34.1843,34.2798,235200.0
2013-12-03 15:00:00,39.49,39.52,39.42,39.49,285600.0,34.2798,34.3058,34.219,34.2798,285600.0
2013-12-03 15:30:00,39.49,39.58,39.47,39.56,697600.0,34.2798,34.3579,34.2624,34.3405,697600.0
2013-12-04 09:30:00,39.45,39.5,39.3,39.38,728000.0,34.245,34.2884,34.1148,34.1843,728000.0
2013-12-04 10:00:00,39.38,39.55,39.38,39.53,401800.0,34.1843,34.3318,34.1843,34.3145,401800.0
2013-12-04 10:30:00,39.52,39.59,39.51,39.56,383800.0,34.3058,34.3666,34.2971,34.3405,383800.0
2013-12-04 11:00:00,39.56,39.56,39.39,39.4,220000.0,34.3405,34.3405,34.1929,34.2016,220000.0
2013-12-04 11:30:00,39.4,39.47,39.38,39.45,202600.0,34.2016,34.2624,34.1843,34.245,202600.0
2013-12-04 12:00:00,39.45,39.45,39.25,39.33,287800.0,34.245,34.245,34.0714,34.1409,287800.0
2013-12-04 12:30:00,39.34,39.4,39.28,39.31,222800.0,34.1495,34.2016,34.0975,34.1235,222800.0
2013-12-04 13:00:00,39.3,39.34,39.17,39.17,233000.0,34.1148,34.1495,34.002,34.002,233000.0
2013-12-04 13:30:00,39.17,39.25,39.13,39.21,332800.0,34.002,34.0714,33.9673,34.0367,332800.0
2013-12-04 14:00:00,39.22,39.35,39.21,39.29,281200.0,34.0454,34.1582,34.0367,34.1061,281200.0
2013-12-04 14:30:00,39.29,39.32,39.27,39.29,237200.0,34.1061,34.1322,34.0888,34.1061,237200.0
2013-12-04 15:00:00,39.29,39.43,39.24,39.4,342600.0,34.1061,34.2277,34.0627,34.2016,342600.0
2013-12-04 15:30:00,39.4,39.48,39.37,39.41,620200.0,34.2016,34.2711,34.1756,34.2103,620200.0
2013-12-05 09:30:00,39.49,39.67,39.32,39.46,582600.0,34.2798,34.436,34.1322,34.2537,582600.0
2013-12-05 10:00:00,39.46,39.65,39.46,39.52,353000.0,34.2537,34.4186,34.2537,34.3058,353000.0
2013-12-05 10:30:00,39.54,39.58,39.45,39.46,495400.0,34.3232,34.3579,34.245,34.2537,495400.0
2013-12-05 11:00:00,39.46,39.49,39.42,39.45,364200.0,34.2537,34.2798,34.219,34.245,364200.0
2013-12-05 11:30:00,39.45,39.46,39.41,39.43,260600.0,34.245,34.2537,34.2103,34.2277,260600.0
2013-12-05 12:00:00,39.44,39.62,39.44,39.6,192000.0,34.2363,34.3926,34.2363,34.3752,192000.0
2013-12-05 12:30:00,39.6,39.67,39.59,39.63,385800.0,34.3752,34.436,34.3666,34.4013,385800.0
2013-12-05 13:00:00,39.63,39.63,39.51,39.57,266400.0,34.4013,34.4013,34.2971,34.3492,266400.0
2013-12-05 13:30:00,39.57,39.62,39.54,39.58,201200.0,34.3492,34.3926,34.3232,34.3579,201200.0
2013-12-05 14:00:00,39.58,39.62,39.49,39.55,247400.0,34.3579,34.3926,34.2798,34.3318,247400.0
2013-12-05 14:30:00,39.55,39.58,39.52,39.52,241600.0,34.3318,34.3579,34.3058,34.3058,241600.0
2013-12-05 15:00:00,39.52,39.54,39.47,39.49,378600.0,34.3058,34.3232,34.2624,34.2798,378600.0
2013-12-05 15:30:00,39.49,39.56,39.43,39.48,894400.0,34.2798,34.3405,34.2277,34.2711,894400.0
2013-12-06 09:30:00,39.81,39.92,39.76,39.9,453200.0,34.5575,34.653,34.5141,34.6357,453200.0
2013-12-06 10:00:00,39.9,39.93,39.66,39.74,305600.0,34.6357,34.6617,34.4273,34.4968,305600.0
2013-12-06 10:30:00,39.73,39.76,39.63,39.72,175200.0,34.4881,34.5141,34.4013,34.4794,175200.0
2013-12-06 11:00:00,39.72,39.82,39.7,39.7,258400.0,34.4794,34.5662,34.462,34.462,258400.0
2013-12-06 11:30:00,39.7,39.77,39.69,39.74,213400.0,34.462,34.5228,34.4534,34.4968,213400.0
2013-12-06 12:00:00,39.74,39.77,39.73,39.77,135600.0,34.4968,34.5228,34.4881,34.5228,135600.0
2013-12-06 12:30:00,39.77,39.86,39.76,39.83,125200.0,34.5228,34.6009,34.5141,34.5749,125200.0
2013-12-06 13:00:00,39.83,39.85,39.77,39.77,120600.0,34.5749,34.5923,34.5228,34.5228,120600.0
2013-12-06 13:30:00,39.77,39.9,39.77,39.88,169000.0,34.5228,34.6357,34.5228,34.6183,169000.0
2013-12-06 14:00:00,39.88,39.94,39.87,39.9,182400.0,34.6183,34.6704,34.6096,34.6357,182400.0
2013-12-06 14:30:00,39.9,39.95,39.84,39.93,183800.0,34.6357,34.6791,34.5836,34.6617,183800.0
2013-12-06 15:00:00,39.93,39.93,39.81,39.83,296400.0,34.6617,34.6617,34.5575,34.5749,296400.0
2013-12-06 15:30:00,39.83,39.94,39.81,39.93,680600.0,34.5749,34.6704,34.5575,34.6617,680600.0
2013-12-09 09:30:00,39.97,40.13,39.89,40.1,712600.0,34.6964,34.8353,34.627,34.8093,712600.0
2013-12-09 10:00:00,40.12,40.12,39.88,39.97,335600.0,34.8266,34.8266,34.6183,34.6964,335600.0
2013-12-09 10:30:00,39.96,40.06,39.92,39.99,280000.0,34.6877,34.7745,34.653,34.7138,280000.0
2013-12-09 11:00:00,39.98,40.05,39.97,40.02,245800.0,34.7051,34.7659,34.6964,34.7398,245800.0
2013-12-09 11:30:00,40.02,40.05,39.99,40.02,210200.0,34.7398,34.7659,34.7138,34.7398,210200.0
2013-12-09 12:00:00,40.02,40.04,39.89,39.92,246600.0,34.7398,34.7572,34.627,34.653,246600.0
2013-12-09 12:30:00,39.91,39.98,39.91,39.98,224800.0,34.6443,34.7051,34.6443,34.7051,224800.0
2013-12-09 13:00:00,39.97,39.99,39.89,39.91,254800.0,34.6964,34.7138,34.627,34.6443,254800.0
2013-12-09 13:30:00,39.91,39.95,39.88,39.89,232400.0,34.6443,34.6791,34.6183,34.627,232400.0
2013-12-09 14:00:00,39.88,39.97,39.88,39.93,247400.0,34.6183,34.6964,34.6183,34.6617,247400.0
2013-12-09 14:30:00,39.93,39.93,39.85,39.9,336000.0,34.6617,34.6617,34.5923,34.6357,336000.0
2013-12-09 15:00:00,39.9,39.95,39.84,39.85,298400.0,34.6357,34.6791,34.5836,34.5923,298400.0
2013-12-09 15:30:00,39.85,39.92,39.84,39.9,818400.0,34.5923,34.653,34.5836,34.6357,818400.0
2013-12-10 09:30:00,39.64,39.81,39.58,39.81,657400.0,34.41,34.5575,34.3579,34.5575,657400.0
2013-12-10 10:00:00,39.81,39.83,39.68,39.72,375200.0,34.5575,34.5749,34.4447,34.4794,375200.0
2013-12-10 10:30:00,39.73,39.83,39.72,39.75,353800.0,34.4881,34.5749,34.4794,34.5054,353800.0
2013-12-10 11:00:00,39.75,39.81,39.7,39.76,360200.0,34.5054,34.5575,34.462,34.5141,360200.0
2013-12-10 11:30:00,39.75,39.79,39.69,39.69,363800.0,34.5054,34.5402,34.4534,34.4534,363800.0
2013-12-10 12:00:00,39.69,39.72,39.57,39.66,550200.0,34.4534,34.4794,34.3492,34.4273,550200.0
2013-12-10 12:30:00,39.66,39.74,39.64,39.73,282200.0,34.4273,34.4968,34.41,34.4881,282200.0
2013-12-10 13:00:00,39.74,39.74,39.7,39.7,329000.0,34.4968,34.4968,34.462,34.462,329000.0
2013-12-10 13:30:00,39.7,39.72,39.63,39.7,267000.0,34.462,34.4794,34.4013,34.462,267000.0
2013-12-10 14:00:00,39.7,39.74,39.68,39.69,306200.0,34.462,34.4968,34.4447,34.4534,306200.0
2013-12-10 14:30:00,39.69,39.7,39.59,39.6,427400.0,34.4534,34.462,34.3666,34.3752,427400.0
2013-12-10 15:00:00,39.6,39.7,39.6,39.66,589400.0,34.3752,34.462,34.3752,34.4273,589400.0
2013-12-10 15:30:00,39.66,39.66,39.56,39.62,959600.0,34.4273,34.4273,34.3405,34.3926,959600.0
2013-12-11 09:30:00,39.46,39.51,39.1,39.16,1795000.0,34.2537,34.2971,33.9412,33.9933,1795000.0
2013-12-11 10:00:00,39.16,39.17,38.96,39.03,1116600.0,33.9933,34.002,33.8197,33.8804,1116600.0
2013-12-11 10:30:00,39.02,39.07,38.9,38.99,768800.0,33.8718,33.9152,33.7676,33.8457,768800.0
2013-12-11 11:00:00,38.99,39.05,38.85,38.98,734200.0,33.8457,33.8978,33.7242,33.837,734200.0
2013-12-11 11:30:00,38.98,38.98,38.81,38.83,616400.0,33.837,33.837,33.6895,33.7068,616400.0
2013-12-11 12:00:00,38.83,38.83,38.49,38.49,1144800.0,33.7068,33.7068,33.4117,33.4117,1144800.0
2013-12-11 12:30:00,38.49,38.64,38.44,38.56,692200.0,33.4117,33.5419,33.3683,33.4725,692200.0
2013-12-11 13:00:00,38.56,38.58,38.48,38.49,678400.0,33.4725,33.4898,33.403,33.4117,678400.0
2013-12-11 13:30:00,38.49,38.6,38.46,38.55,645800.0,33.4117,33.5072,33.3856,33.4638,645800.0
2013-12-11 14:00:00,38.55,38.63,38.49,38.6,818200.0,33.4638,33.5332,33.4117,33.5072,818200.0
2013-12-11 14:30:00,38.6,38.61,38.42,38.43,870400.0,33.5072,33.5159,33.3509,33.3596,870400.0
2013-12-11 15:00:00,38.43,38.52,38.41,38.48,975400.0,33.3596,33.4377,33.3422,33.403,975400.0
2013-12-11 15:30:00,38.48,38.49,38.37,38.4,2471400.0,33.403,33.4117,33.3075,33.3336,2471400.0
2013-12-12 09:30:00,38.46,38.46,37.71,37.92,1742200.0,33.4908,33.4908,32.8377,33.0205,1742200.0
2013-12-12 10:00:00,37.91,38.2,37.88,38.18,1262600.0,33.0118,33.2644,32.9857,33.2469,1262600.0
2013-12-12 10:30:00,38.18,38.19,38.04,38.14,1201800.0,33.2469,33.2556,33.125,33.2121,1201800.0
2013-12-12 11:00:00,38.13,38.24,38.11,38.19,722000.0,33.2034,33.2992,33.186,33.2556,722000.0
2013-12-12 11:30:00,38.19,38.35,38.16,38.24,616400.0,33.2556,33.395,33.2295,33.2992,616400.0
2013-12-12 12:00:00,38.23,38.26,38.17,38.24,456600.0,33.2905,33.3166,33.2382,33.2992,456600.0
2013-12-12 12:30:00,38.24,38.36,38.22,38.27,492000.0,33.2992,33.4037,33.2818,33.3253,492000.0
2013-12-12 13:00:00,38.27,38.35,38.24,38.26,573000.0,33.3253,33.395,33.2992,33.3166,573000.0
2013-12-12 13:30:00,38.26,38.37,38.21,38.27,546200.0,33.3166,33.4124,33.2731,33.3253,546200.0
2013-12-12 14:00:00,38.27,38.34,38.26,38.27,532600.0,33.3253,33.3863,33.3166,33.3253,532600.0
2013-12-12 14:30:00,38.27,38.3,38.15,38.24,600400.0,33.3253,33.3514,33.2208,33.2992,600400.0
2013-12-12 15:00:00,38.24,38.24,38.16,38.18,718000.0,33.2992,33.2992,33.2295,33.2469,718000.0
2013-12-12 15:30:00,38.18,38.22,38.1,38.11,1750000.0,33.2469,33.2818,33.1773,33.186,1750000.0
2013-12-13 09:30:00,38.09,38.4,38.09,38.22,782800.0,33.1686,33.4385,33.1686,33.2818,782800.0
2013-12-13 10:00:00,38.21,38.3,38.13,38.24,756800.0,33.2731,33.3514,33.2034,33.2992,756800.0
2013-12-13 10:30:00,38.24,38.35,38.24,38.28,428200.0,33.2992,33.395,33.2992,33.334,428200.0
2013-12-13 11:00:00,38.28,38.34,38.21,38.27,531200.0,33.334,33.3863,33.2731,33.3253,531200.0
2013-12-13 11:30:00,38.27,38.32,38.25,38.27,410200.0,33.3253,33.3688,33.3079,33.3253,410200.0
2013-12-13 12:00:00,38.27,38.29,38.23,38.27,431600.0,33.3253,33.3427,33.2905,33.3253,431600.0
2013-12-13 12:30:00,38.27,38.27,38.19,38.2,391600.0,33.3253,33.3253,33.2556,33.2644,391600.0
2013-12-13 13:00:00,38.21,38.24,38.16,38.21,448000.0,33.2731,33.2992,33.2295,33.2731,448000.0
2013-12-13 13:30:00,38.21,38.3,38.2,38.29,491400.0,33.2731,33.3514,33.2644,33.3427,491400.0
2013-12-13 14:00:00,38.28,38.29,38.12,38.18,641400.0,33.334,33.3427,33.1947,33.2469,641400.0
2013-12-13 14:30:00,38.18,38.26,38.18,38.24,494200.0,33.2469,33.3166,33.2469,33.2992,494200.0
2013-12-13 15:00:00,38.25,38.29,38.21,38.27,562400.0,33.3079,33.3427,33.2731,33.3253,562400.0
2013-12-13 15:30:00,38.26,38.29,38.2,38.21,1201600.0,33.3166,33.3427,33.2644,33.2731,1201600.0
2013-12-16 09:30:00,38.46,38.55,38.12,38.43,1738600.0,33.4908,33.5691,33.1947,33.4646,1738600.0
2013-12-16 10:00:00,38.43,38.48,38.38,38.41,701400.0,33.4646,33.5082,33.4211,33.4472,701400.0
2013-12-16 10:30:00,38.41,38.43,38.34,38.4,714800.0,33.4472,33.4646,33.3863,33.4385,714800.0
2013-12-16 11:00:00,38.4,38.46,38.37,38.45,549000.0,33.4385,33.4908,33.4124,33.4821,549000.0
2013-12-16 11:30:00,38.45,38.52,38.42,38.49,561600.0,33.4821,33.543,33.4559,33.5169,561600.0
2013-12-16 12:00:00,38.49,38.49,38.36,38.43,321000.0,33.5169,33.5169,33.4037,33.4646,321000.0
2013-12-16 12:30:00,38.43,38.44,38.35,38.38,537600.0,33.4646,33.4733,33.395,33.4211,537600.0
2013-12-16 13:00:00,38.38,38.4,38.32,38.34,496800.0,33.4211,33.4385,33.3688,33.3863,496800.0
2013-12-16 13:30:00,38.34,38.36,38.29,38.35,596600.0,33.3863,33.4037,33.3427,33.395,596600.0
2013-12-16 14:00:00,38.35,38.39,38.33,38.39,808400.0,33.395,33.4298,33.3776,33.4298,808400.0
2013-12-16 14:30:00,38.39,38.41,38.34,38.37,554200.0,33.4298,33.4472,33.3863,33.4124,554200.0
2013-12-16 15:00:00,38.37,38.41,38.33,38.34,577000.0,33.4124,33.4472,33.3776,33.3863,577000.0
2013-12-16 15:30:00,38.34,38.35,38.19,38.22,1541000.0,33.3863,33.395,33.2556,33.2818,1541000.0
2013-12-17 09:30:00,38.47,38.59,38.2,38.25,1380600.0,33.4995,33.604,33.2644,33.3079,1380600.0
2013-12-17 10:00:00,38.25,38.55,38.25,38.55,1705200.0,33.3079,33.5691,33.3079,33.5691,1705200.0
2013-12-17 10:30:00,38.55,38.59,38.45,38.48,1159400.0,33.5691,33.604,33.4821,33.5082,1159400.0
2013-12-17 11:00:00,38.48,38.48,38.36,38.41,1072400.0,33.5082,33.5082,33.4037,33.4472,1072400.0
2013-12-17 11:30:00,38.41,38.48,38.35,38.4,761800.0,33.4472,33.5082,33.395,33.4385,761800.0
2013-12-17 12:00:00,38.4,38.42,38.34,38.35,686600.0,33.4385,33.4559,33.3863,33.395,686600.0
2013-12-17 12:30:00,38.35,38.43,38.35,38.42,542000.0,33.395,33.4646,33.395,33.4559,542000.0
2013-12-17 13:00:00,38.42,38.43,38.36,38.37,583200.0,33.4559,33.4646,33.4037,33.4124,583200.0
2013-12-17 13:30:00,38.37,38.43,38.27,38.43,562000.0,33.4124,33.4646,33.3253,33.4646,562000.0
2013-12-17 14:00:00,38.43,38.63,38.41,38.59,733600.0,33.4646,33.6388,33.4472,33.604,733600.0
2013-12-17 14:30:00,38.59,38.6,38.48,38.53,785400.0,33.604,33.6127,33.5082,33.5517,785400.0
2013-12-17 15:00:00,38.53,38.54,38.46,38.48,1159800.0,33.5517,33.5604,33.4908,33.5082,1159800.0
2013-12-17 15:30:00,38.48,38.49,38.34,38.37,1790800.0,33.5082,33.5169,33.3863,33.4124,1790800.0
2013-12-18 09:30:00,38.5,38.73,38.48,38.65,909000.0,33.5256,33.7259,33.5082,33.6562,909000.0
2013-12-18 10:00:00,38.65,38.85,38.65,38.82,785200.0,33.6562,33.8304,33.6562,33.8042,785200.0
2013-12-18 10:30:00,38.82,38.86,38.67,38.71,512000.0,33.8042,33.8391,33.6736,33.7085,512000.0
2013-12-18 11:00:00,38.72,38.85,38.7,38.83,451400.0,33.7172,33.8304,33.6998,33.813,451400.0
2013-12-18 11:30:00,38.83,38.85,38.7,38.74,452000.0,33.813,33.8304,33.6998,33.7346,452000.0
2013-12-18 12:00:00,38.75,38.82,38.74,38.81,385200.0,33.7433,33.8042,33.7346,33.7955,385200.0
2013-12-18 12:30:00,38.81,38.83,38.68,38.7,562000.0,33.7955,33.813,33.6823,33.6998,562000.0
2013-12-18 13:00:00,38.7,38.75,38.55,38.65,563400.0,33.6998,33.7433,33.5691,33.6562,563400.0
2013-12-18 13:30:00,38.65,38.82,38.63,38.72,481800.0,33.6562,33.8042,33.6388,33.7172,481800.0
2013-12-18 14:00:00,38.72,38.99,38.49,38.9,1254200.0,33.7172,33.9523,33.5169,33.8739,1254200.0
2013-12-18 14:30:00,38.9,39.02,38.89,38.94,942000.0,33.8739,33.9784,33.8652,33.9087,942000.0
2013-12-18 15:00:00,38.93,39.22,38.93,39.13,975200.0,33.9,34.1526,33.9,34.0742,975200.0
2013-12-18 15:30:00,39.13,39.29,39.08,39.28,1777200.0,34.0742,34.2135,34.0307,34.2048,1777200.0
2013-12-19 09:30:00,39.43,39.43,38.88,38.99,1349000.0,34.3354,34.3354,33.8565,33.9523,1349000.0
2013-12-19 10:00:00,38.99,39.08,38.93,39.07,852600.0,33.9523,34.0307,33.9,34.0219,852600.0
2013-12-19 10:30:00,39.08,39.13,38.96,39.1,701200.0,34.0307,34.0742,33.9262,34.0481,701200.0
2013-12-19 11:00:00,39.1,39.1,38.92,38.97,498000.0,34.0481,34.0481,33.8913,33.9349,498000.0
2013-12-19 11:30:00,38.97,39.05,38.93,39.01,563200.0,33.9349,34.0045,33.9,33.9697,563200.0
2013-12-19 12:00:00,39.01,39.06,38.97,39.05,528600.0,33.9697,34.0132,33.9349,34.0045,528600.0
2013-12-19 12:30:00,39.04,39.09,39.02,39.08,401600.0,33.9958,34.0394,33.9784,34.0307,401600.0
2013-12-19 13:00:00,39.07,39.1,39.02,39.08,452800.0,34.0219,34.0481,33.9784,34.0307,452800.0
2013-12-19 13:30:00,39.08,39.1,38.98,39.02,420000.0,34.0307,34.0481,33.9436,33.9784,420000.0
2013-12-19 14:00:00,39.03,39.05,39.0,39.02,518800.0,33.9871,34.0045,33.961,33.9784,518800.0
2013-12-19 14:30:00,39.02,39.1,39.02,39.1,556000.0,33.9784,34.0481,33.9784,34.0481,556000.0
2013-12-19 15:00:00,39.1,39.15,39.03,39.03,735600.0,34.0481,34.0916,33.9871,33.9871,735600.0
2013-12-19 15:30:00,39.03,39.16,38.99,39.13,1840400.0,33.9871,34.1003,33.9523,34.0742,1840400.0
2013-12-20 09:30:00,38.7,38.85,38.42,38.6,5079200.0,33.6998,33.8304,33.4559,33.6127,5079200.0
2013-12-20 10:00:00,38.6,38.83,38.59,38.63,2074600.0,33.6127,33.813,33.604,33.6388,2074600.0
2013-12-20 10:30:00,38.63,38.63,38.32,38.43,1534200.0,33.6388,33.6388,33.3688,33.4646,1534200.0
2013-12-20 11:00:00,38.41,38.5,38.35,38.43,989000.0,33.4472,33.5256,33.395,33.4646,989000.0
2013-12-20 11:30:00,38.43,38.46,38.36,38.4,853800.0,33.4646,33.4908,33.4037,33.4385,853800.0
2013-12-20 12:00:00,38.39,38.5,38.37,38.42,715200.0,33.4298,33.5256,33.4124,33.4559,715200.0
2013-12-20 12:30:00,38.42,38.64,38.38,38.61,1791800.0,33.4559,33.6475,33.4211,33.6214,1791800.0
2013-12-20 13:00:00,38.6,38.67,38.59,38.65,916800.0,33.6127,33.6736,33.604,33.6562,916800.0
2013-12-20 13:30:00,38.65,38.66,38.56,38.66,730000.0,33.6562,33.6649,33.5778,33.6649,730000.0
2013-12-20 14:00:00,38.66,38.74,38.64,38.66,744000.0,33.6649,33.7346,33.6475,33.6649,744000.0
2013-12-20 14:30:00,38.66,38.66,38.54,38.63,872200.0,33.6649,33.6649,33.5604,33.6388,872200.0
2013-12-20 15:00:00,38.63,38.7,38.55,38.57,1020000.0,33.6388,33.6998,33.5691,33.5865,1020000.0
2013-12-20 15:30:00,38.58,38.65,38.5,38.63,2514200.0,33.5953,33.6562,33.5256,33.6388,2514200.0
2013-12-23 09:30:00,38.55,38.73,38.48,38.5,1517600.0,33.5691,33.7259,33.5082,33.5256,1517600.0
2013-12-23 10:00:00,38.5,38.51,38.43,38.45,1135000.0,33.5256,33.5343,33.4646,33.4821,1135000.0
2013-12-23 10:30:00,38.45,38.48,38.43,38.44,766800.0,33.4821,33.5082,33.4646,33.4733,766800.0
2013-12-23 11:00:00,38.43,38.45,38.4,38.42,694400.0,33.4646,33.4821,33.4385,33.4559,694400.0
2013-12-23 11:30:00,38.42,38.42,38.35,38.37,704800.0,33.4559,33.4559,33.395,33.4124,704800.0
2013-12-23 12:00:00,38.37,38.43,38.35,38.42,452200.0,33.4124,33.4646,33.395,33.4559,452200.0
2013-12-23 12:30:00,38.42,38.52,38.41,38.48,316200.0,33.4559,33.543,33.4472,33.5082,316200.0
2013-12-23 13:00:00,38.48,38.5,38.42,38.44,462000.0,33.5082,33.5256,33.4559,33.4733,462000.0
2013-12-23 13:30:00,38.44,38.48,38.4,38.45,387000.0,33.4733,33.5082,33.4385,33.4821,387000.0
2013-12-23 14:00:00,38.45,38.52,38.42,38.46,479600.0,33.4821,33.543,33.4559,33.4908,479600.0
2013-12-23 14:30:00,38.47,38.5,38.46,38.49,405600.0,33.4995,33.5256,33.4908,33.5169,405600.0
2013-12-23 15:00:00,38.49,38.58,38.47,38.57,578200.0,33.5169,33.5953,33.4995,33.5865,578200.0
2013-12-23 15:30:00,38.56,38.62,38.52,38.56,1347200.0,33.5778,33.6301,33.543,33.5778,1347200.0
2013-12-24 09:30:00,38.71,38.75,38.6,38.71,574600.0,33.7085,33.7433,33.6127,33.7085,574600.0
2013-12-24 10:00:00,38.72,38.74,38.67,38.73,334600.0,33.7172,33.7346,33.6736,33.7259,334600.0
2013-12-24 10:30:00,38.72,38.76,38.7,38.76,348000.0,33.7172,33.752,33.6998,33.752,348000.0
2013-12-24 11:00:00,38.76,38.85,38.76,38.82,423800.0,33.752,33.8304,33.752,33.8042,423800.0
2013-12-24 11:30:00,38.83,38.88,38.8,38.88,398600.0,33.813,33.8565,33.7868,33.8565,398600.0
2013-12-24 12:00:00,38.88,38.9,38.85,38.9,391000.0,33.8565,33.8739,33.8304,33.8739,391000.0
2013-12-24 12:30:00,38.89,38.9,38.83,38.83,586400.0,33.8652,33.8739,33.813,33.813,586400.0
2013-12-26 09:30:00,38.87,39.17,38.85,39.02,722200.0,33.8478,34.109,33.8304,33.9784,722200.0
2013-12-26 10:00:00,39.02,39.21,39.02,39.19,427400.0,33.9784,34.1439,33.9784,34.1264,427400.0
2013-12-26 10:30:00,39.19,39.23,39.09,39.12,438600.0,34.1264,34.1613,34.0394,34.0655,438600.0
2013-12-26 11:00:00,39.12,39.15,39.1,39.1,455000.0,34.0655,34.0916,34.0481,34.0481,455000.0
2013-12-26 11:30:00,39.1,39.13,39.08,39.13,300200.0,34.0481,34.0742,34.0307,34.0742,300200.0
2013-12-26 12:00:00,39.13,39.2,39.13,39.19,347600.0,34.0742,34.1351,34.0742,34.1264,347600.0
2013-12-26 12:30:00,39.2,39.21,39.16,39.18,243200.0,34.1351,34.1439,34.1003,34.1177,243200.0
2013-12-26 13:00:00,39.18,39.18,39.13,39.15,202800.0,34.1177,34.1177,34.0742,34.0916,202800.0
2013-12-26 13:30:00,39.15,39.16,39.1,39.13,332000.0,34.0916,34.1003,34.0481,34.0742,332000.0
2013-12-26 14:00:00,39.13,39.14,39.09,39.11,252600.0,34.0742,34.0829,34.0394,34.0568,252600.0
2013-12-26 14:30:00,39.1,39.12,39.06,39.08,332400.0,34.0481,34.0655,34.0132,34.0307,332400.0
2013-12-26 15:00:00,39.08,39.1,39.07,39.09,237600.0,34.0307,34.0481,34.0219,34.0394,237600.0
2013-12-26 15:30:00,39.1,39.13,39.06,39.09,732200.0,34.0481,34.0742,34.0132,34.0394,732200.0
2013-12-27 09:30:00,39.38,39.51,39.31,39.35,1041800.0,34.2919,34.4051,34.2309,34.2658,1041800.0
2013-12-27 10:00:00,39.34,39.35,39.27,39.27,588800.0,34.2571,34.2658,34.1961,34.1961,588800.0
2013-12-27 10:30:00,39.27,39.3,39.12,39.2,458800.0,34.1961,34.2222,34.0655,34.1351,458800.0
2013-12-27 11:00:00,39.2,39.22,39.13,39.14,255000.0,34.1351,34.1526,34.0742,34.0829,255000.0
2013-12-27 11:30:00,39.14,39.2,39.11,39.13,236800.0,34.0829,34.1351,34.0568,34.0742,236800.0
2013-12-27 12:00:00,39.13,39.17,39.11,39.14,220400.0,34.0742,34.109,34.0568,34.0829,220400.0
2013-12-27 12:30:00,39.14,39.16,39.02,39.05,213600.0,34.0829,34.1003,33.9784,34.0045,213600.0
2013-12-27 13:00:00,39.05,39.13,39.04,39.13,171200.0,34.0045,34.0742,33.9958,34.0742,171200.0
2013-12-27 13:30:00,39.13,39.13,39.06,39.1,206400.0,34.0742,34.0742,34.0132,34.0481,206400.0
2013-12-27 14:00:00,39.1,39.13,39.07,39.1,206600.0,34.0481,34.0742,34.0219,34.0481,206600.0
2013-12-27 14:30:00,39.1,39.14,39.1,39.12,181400.0,34.0481,34.0829,34.0481,34.0655,181400.0
2013-12-27 15:00:00,39.12,39.13,39.1,39.12,262600.0,34.0655,34.0742,34.0481,34.0655,262600.0
2013-12-27 15:30:00,39.12,39.13,39.08,39.09,765400.0,34.0655,34.0742,34.0307,34.0394,765400.0
2013-12-30 09:30:00,39.03,39.24,38.96,39.21,504800.0,33.9871,34.17,33.9262,34.1439,504800.0
2013-12-30 10:00:00,39.21,39.27,39.2,39.27,449400.0,34.1439,34.1961,34.1351,34.1961,449400.0
2013-12-30 10:30:00,39.26,39.39,39.26,39.37,346200.0,34.1874,34.3006,34.1874,34.2832,346200.0
2013-12-30 11:00:00,39.37,39.45,39.37,39.4,442200.0,34.2832,34.3528,34.2832,34.3093,442200.0
2013-12-30 11:30:00,39.41,39.44,39.32,39.35,429400.0,34.318,34.3441,34.2396,34.2658,429400.0
2013-12-30 12:00:00,39.36,39.45,39.35,39.42,397200.0,34.2745,34.3528,34.2658,34.3267,397200.0
2013-12-30 12:30:00,39.41,39.42,39.34,39.36,231400.0,34.318,34.3267,34.2571,34.2745,231400.0
2013-12-30 13:00:00,39.36,39.4,39.36,39.36,215000.0,34.2745,34.3093,34.2745,34.2745,215000.0
2013-12-30 13:30:00,39.37,39.38,39.35,39.38,226200.0,34.2832,34.2919,34.2658,34.2919,226200.0
2013-12-30 14:00:00,39.38,39.39,39.34,39.38,222400.0,34.2919,34.3006,34.2571,34.2919,222400.0
2013-12-30 14:30:00,39.38,39.41,39.31,39.32,259000.0,34.2919,34.318,34.2309,34.2396,259000.0
2013-12-30 15:00:00,39.32,39.35,39.32,39.34,270200.0,34.2396,34.2658,34.2396,34.2571,270200.0
2013-12-30 15:30:00,39.34,39.37,39.32,39.37,677800.0,34.2571,34.2832,34.2396,34.2832,677800.0
2013-12-31 09:30:00,39.38,39.48,39.21,39.28,478200.0,34.2919,34.379,34.1439,34.2048,478200.0
2013-12-31 10:00:00,39.29,39.33,39.19,39.24,215200.0,34.2135,34.2484,34.1264,34.17,215200.0
2013-12-31 10:30:00,39.24,39.27,39.17,39.23,234600.0,34.17,34.1961,34.109,34.1613,234600.0
2013-12-31 11:00:00,39.24,39.34,39.23,39.23,192200.0,34.17,34.2571,34.1613,34.1613,192200.0
2013-12-31 11:30:00,39.24,39.29,39.21,39.29,398800.0,34.17,34.2135,34.1439,34.2135,398800.0
2013-12-31 12:00:00,39.29,39.29,39.26,39.27,137400.0,34.2135,34.2135,34.1874,34.1961,137400.0
2013-12-31 12:30:00,39.27,39.34,39.27,39.33,183800.0,34.1961,34.2571,34.1961,34.2484,183800.0
2013-12-31 13:00:00,39.34,39.35,39.32,39.34,167600.0,34.2571,34.2658,34.2396,34.2571,167600.0
2013-12-31 13:30:00,39.34,39.35,39.28,39.32,199200.0,34.2571,34.2658,34.2048,34.2396,199200.0
2013-12-31 14:00:00,39.33,39.35,39.3,39.31,205200.0,34.2484,34.2658,34.2222,34.2309,205200.0
2013-12-31 14:30:00,39.31,39.31,39.23,39.27,215200.0,34.2309,34.2309,34.1613,34.1961,215200.0
2013-12-31 15:00:00,39.27,39.29,39.21,39.25,247400.0,34.1961,34.2135,34.1439,34.1787,247400.0
2013-12-31 15:30:00,39.26,39.37,39.26,39.34,810400.0,34.1874,34.2832,34.1874,34.2571,810400.0
2014-01-02 09:30:00,39.02,39.42,39.02,39.21,743200.0,33.9784,34.3267,33.9784,34.1439,743200.0
2014-01-02 10:00:00,39.2,39.34,39.13,39.26,421800.0,34.1351,34.2571,34.0742,34.1874,421800.0
2014-01-02 10:30:00,39.24,39.3,39.19,39.26,284800.0,34.17,34.2222,34.1264,34.1874,284800.0
2014-01-02 11:00:00,39.27,39.32,39.21,39.23,421400.0,34.1961,34.2396,34.1439,34.1613,421400.0
2014-01-02 11:30:00,39.23,39.24,39.1,39.16,472200.0,34.1613,34.17,34.0481,34.1003,472200.0
2014-01-02 12:00:00,39.15,39.16,39.05,39.07,244800.0,34.0916,34.1003,34.0045,34.0219,244800.0
2014-01-02 12:30:00,39.07,39.09,39.01,39.06,249600.0,34.0219,34.0394,33.9697,34.0132,249600.0
2014-01-02 13:00:00,39.06,39.07,38.99,39.01,286200.0,34.0132,34.0219,33.9523,33.9697,286200.0
2014-01-02 13:30:00,38.99,39.09,38.97,39.09,404800.0,33.9523,34.0394,33.9349,34.0394,404800.0
2014-01-02 14:00:00,39.1,39.13,38.98,39.01,485800.0,34.0481,34.0742,33.9436,33.9697,485800.0
2014-01-02 14:30:00,39.01,39.1,39.01,39.02,441600.0,33.9697,34.0481,33.9697,33.9784,441600.0
2014-01-02 15:00:00,39.02,39.12,39.02,39.08,340800.0,33.9784,34.0655,33.9784,34.0307,340800.0
2014-01-02 15:30:00,39.08,39.16,39.06,39.12,873600.0,34.0307,34.1003,34.0132,34.0655,873600.0
2014-01-03 09:30:00,39.07,39.2,38.99,39.16,778800.0,34.0219,34.1351,33.9523,34.1003,778800.0
2014-01-03 10:00:00,39.16,39.26,39.13,39.24,509200.0,34.1003,34.1874,34.0742,34.17,509200.0
2014-01-03 10:30:00,39.25,39.27,39.21,39.27,404600.0,34.1787,34.1961,34.1439,34.1961,404600.0
2014-01-03 11:00:00,39.27,39.32,39.19,39.23,503200.0,34.1961,34.2396,34.1264,34.1613,503200.0
2014-01-03 11:30:00,39.22,39.23,39.13,39.15,289800.0,34.1526,34.1613,34.0742,34.0916,289800.0
2014-01-03 12:00:00,39.16,39.17,39.06,39.15,369400.0,34.1003,34.109,34.0132,34.0916,369400.0
2014-01-03 12:30:00,39.15,39.19,39.1,39.16,419200.0,34.0916,34.1264,34.0481,34.1003,419200.0
2014-01-03 13:00:00,39.16,39.19,39.13,39.15,303000.0,34.1003,34.1264,34.0742,34.0916,303000.0
2014-01-03 13:30:00,39.15,39.16,39.08,39.12,212400.0,34.0916,34.1003,34.0307,34.0655,212400.0
2014-01-03 14:00:00,39.13,39.14,39.05,39.07,280000.0,34.0742,34.0829,34.0045,34.0219,280000.0
2014-01-03 14:30:00,39.07,39.11,39.05,39.11,476800.0,34.0219,34.0568,34.0045,34.0568,476800.0
2014-01-03 15:00:00,39.11,39.13,39.08,39.09,366000.0,34.0568,34.0742,34.0307,34.0394,366000.0
2014-01-03 15:30:00,39.1,39.12,38.98,39.01,1043400.0,34.0481,34.0655,33.9436,33.9697,1043400.0
2014-01-06 09:30:00,39.25,39.31,39.01,39.21,678800.0,34.1787,34.2309,33.9697,34.1439,678800.0
2014-01-06 10:00:00,39.2,39.21,39.05,39.15,441600.0,34.1351,34.1439,34.0045,34.0916,441600.0
2014-01-06 10:30:00,39.15,39.17,39.02,39.02,453600.0,34.0916,34.109,33.9784,33.9784,453600.0
2014-01-06 11:00:00,39.02,39.02,38.87,39.01,460800.0,33.9784,33.9784,33.8478,33.9697,460800.0
2014-01-06 11:30:00,39.0,39.01,38.86,38.87,299000.0,33.961,33.9697,33.8391,33.8478,299000.0
2014-01-06 12:00:00,38.88,38.88,38.78,38.79,428000.0,33.8565,33.8565,33.7694,33.7781,428000.0
2014-01-06 12:30:00,38.79,38.83,38.71,38.8,418200.0,33.7781,33.813,33.7085,33.7868,418200.0
2014-01-06 13:00:00,38.8,38.85,38.76,38.78,336200.0,33.7868,33.8304,33.752,33.7694,336200.0
2014-01-06 13:30:00,38.79,38.84,38.74,38.82,459400.0,33.7781,33.8217,33.7346,33.8042,459400.0
2014-01-06 14:00:00,38.82,38.85,38.8,38.81,345800.0,33.8042,33.8304,33.7868,33.7955,345800.0
2014-01-06 14:30:00,38.82,38.86,38.81,38.86,389600.0,33.8042,33.8391,33.7955,33.8391,389600.0
2014-01-06 15:00:00,38.85,38.87,38.81,38.83,451200.0,33.8304,33.8478,33.7955,33.813,451200.0
2014-01-06 15:30:00,38.83,38.83,38.71,38.71,945600.0,33.813,33.813,33.7085,33.7085,945600.0
2014-01-07 09:30:00,38.85,39.0,38.85,38.99,753000.0,33.8304,33.961,33.8304,33.9523,753000.0
2014-01-07 10:00:00,38.99,38.99,38.93,38.98,668200.0,33.9523,33.9523,33.9,33.9436,668200.0
2014-01-07 10:30:00,38.98,38.98,38.94,38.95,439600.0,33.9436,33.9436,33.9087,33.9174,439600.0
2014-01-07 11:00:00,38.95,38.96,38.89,38.94,490200.0,33.9174,33.9262,33.8652,33.9087,490200.0
2014-01-07 11:30:00,38.94,38.96,38.92,38.93,325800.0,33.9087,33.9262,33.8913,33.9,325800.0
2014-01-07 12:00:00,38.93,38.96,38.92,38.96,350800.0,33.9,33.9262,33.8913,33.9262,350800.0
2014-01-07 12:30:00,38.96,38.98,38.93,38.95,354800.0,33.9262,33.9436,33.9,33.9174,354800.0
2014-01-07 13:00:00,38.95,38.96,38.93,38.96,548200.0,33.9174,33.9262,33.9,33.9262,548200.0
2014-01-07 13:30:00,38.95,38.96,38.78,38.79,532800.0,33.9174,33.9262,33.7694,33.7781,532800.0
2014-01-07 14:00:00,38.79,38.79,38.71,38.75,565200.0,33.7781,33.7781,33.7085,33.7433,565200.0
2014-01-07 14:30:00,38.75,38.88,38.75,38.88,385000.0,33.7433,33.8565,33.7433,33.8565,385000.0
2014-01-07 15:00:00,38.88,38.9,38.84,38.85,344600.0,33.8565,33.8739,33.8217,33.8304,344600.0
2014-01-07 15:30:00,38.85,38.88,38.74,38.74,1207800.0,33.8304,33.8565,33.7346,33.7346,1207800.0
2014-01-08 09:30:00,38.75,38.98,38.59,38.69,1221400.0,33.7433,33.9436,33.604,33.691,1221400.0
2014-01-08 10:00:00,38.69,38.74,38.6,38.68,360800.0,33.691,33.7346,33.6127,33.6823,360800.0
2014-01-08 10:30:00,38.67,38.73,38.61,38.64,326600.0,33.6736,33.7259,33.6214,33.6475,326600.0
2014-01-08 11:00:00,38.65,38.65,38.59,38.62,335200.0,33.6562,33.6562,33.604,33.6301,335200.0
2014-01-08 11:30:00,38.62,38.7,38.62,38.67,319600.0,33.6301,33.6998,33.6301,33.6736,319600.0
2014-01-08 12:00:00,38.68,38.68,38.58,38.6,204600.0,33.6823,33.6823,33.5953,33.6127,204600.0
2014-01-08 12:30:00,38.6,38.62,38.57,38.62,221200.0,33.6127,33.6301,33.5865,33.6301,221200.0
2014-01-08 13:00:00,38.61,38.62,38.55,38.6,250800.0,33.6214,33.6301,33.5691,33.6127,250800.0
2014-01-08 13:30:00,38.6,38.63,38.57,38.6,286600.0,33.6127,33.6388,33.5865,33.6127,286600.0
2014-01-08 14:00:00,38.6,38.65,38.55,38.63,546600.0,33.6127,33.6562,33.5691,33.6388,546600.0
2014-01-08 14:30:00,38.63,38.65,38.56,38.59,547400.0,33.6388,33.6562,33.5778,33.604,547400.0
2014-01-08 15:00:00,38.59,38.59,38.47,38.48,625800.0,33.604,33.604,33.4995,33.5082,625800.0
2014-01-08 15:30:00,38.47,38.58,38.47,38.55,1264800.0,33.4995,33.5953,33.4995,33.5691,1264800.0
2014-01-09 09:30:00,38.68,38.73,38.52,38.63,801400.0,33.6823,33.7259,33.543,33.6388,801400.0
2014-01-09 10:00:00,38.63,38.66,38.45,38.49,663400.0,33.6388,33.6649,33.4821,33.5169,663400.0
2014-01-09 10:30:00,38.49,38.55,38.4,38.45,571200.0,33.5169,33.5691,33.4385,33.4821,571200.0
2014-01-09 11:00:00,38.45,38.46,38.38,38.42,624000.0,33.4821,33.4908,33.4211,33.4559,624000.0
2014-01-09 11:30:00,38.42,38.45,38.38,38.44,392600.0,33.4559,33.4821,33.4211,33.4733,392600.0
2014-01-09 12:00:00,38.44,38.46,38.41,38.45,287000.0,33.4733,33.4908,33.4472,33.4821,287000.0
2014-01-09 12:30:00,38.45,38.56,38.44,38.55,322000.0,33.4821,33.5778,33.4733,33.5691,322000.0
2014-01-09 13:00:00,38.55,38.57,38.51,38.56,307200.0,33.5691,33.5865,33.5343,33.5778,307200.0
2014-01-09 13:30:00,38.56,38.6,38.52,38.56,325000.0,33.5778,33.6127,33.543,33.5778,325000.0
2014-01-09 14:00:00,38.56,38.56,38.49,38.53,324000.0,33.5778,33.5778,33.5169,33.5517,324000.0
2014-01-09 14:30:00,38.52,38.53,38.49,38.5,359800.0,33.543,33.5517,33.5169,33.5256,359800.0
2014-01-09 15:00:00,38.51,38.59,38.49,38.59,402400.0,33.5343,33.604,33.5169,33.604,402400.0
2014-01-09 15:30:00,38.59,38.6,38.55,38.55,910400.0,33.604,33.6127,33.5691,33.5691,910400.0
2014-01-10 09:30:00,38.6,38.68,38.42,38.49,446600.0,33.6127,33.6823,33.4559,33.5169,446600.0
2014-01-10 10:00:00,38.48,38.48,38.35,38.41,495400.0,33.5082,33.5082,33.395,33.4472,495400.0
2014-01-10 10:30:00,38.41,38.46,38.4,38.43,279000.0,33.4472,33.4908,33.4385,33.4646,279000.0
2014-01-10 11:00:00,38.43,38.45,38.38,38.41,266400.0,33.4646,33.4821,33.4211,33.4472,266400.0
2014-01-10 11:30:00,38.4,38.45,38.38,38.42,289800.0,33.4385,33.4821,33.4211,33.4559,289800.0
2014-01-10 12:00:00,38.41,38.46,38.4,38.45,328400.0,33.4472,33.4908,33.4385,33.4821,328400.0
2014-01-10 12:30:00,38.45,38.51,38.41,38.48,293000.0,33.4821,33.5343,33.4472,33.5082,293000.0
2014-01-10 13:00:00,38.48,38.54,38.48,38.52,242200.0,33.5082,33.5604,33.5082,33.543,242200.0
2014-01-10 13:30:00,38.51,38.55,38.42,38.43,326800.0,33.5343,33.5691,33.4559,33.4646,326800.0
2014-01-10 14:00:00,38.43,38.49,38.42,38.43,279400.0,33.4646,33.5169,33.4559,33.4646,279400.0
2014-01-10 14:30:00,38.44,38.46,38.4,38.41,376800.0,33.4733,33.4908,33.4385,33.4472,376800.0
2014-01-10 15:00:00,38.41,38.46,38.4,38.41,537800.0,33.4472,33.4908,33.4385,33.4472,537800.0
2014-01-10 15:30:00,38.42,38.47,38.41,38.46,1279400.0,33.4559,33.4995,33.4472,33.4908,1279400.0
2014-01-13 09:30:00,38.42,38.46,38.27,38.29,474600.0,33.4559,33.4908,33.3253,33.3427,474600.0
2014-01-13 10:00:00,38.28,38.31,38.24,38.3,397000.0,33.334,33.3601,33.2992,33.3514,397000.0
2014-01-13 10:30:00,38.3,38.34,38.27,38.31,321800.0,33.3514,33.3863,33.3253,33.3601,321800.0
2014-01-13 11:00:00,38.31,38.31,38.1,38.23,348400.0,33.3601,33.3601,33.1773,33.2905,348400.0
2014-01-13 11:30:00,38.23,38.23,38.11,38.13,326000.0,33.2905,33.2905,33.186,33.2034,326000.0
2014-01-13 12:00:00,38.13,38.13,37.99,37.99,433000.0,33.2034,33.2034,33.0815,33.0815,433000.0
2014-01-13 12:30:00,37.99,37.99,37.83,37.87,414000.0,33.0815,33.0815,32.9422,32.977,414000.0
2014-01-13 13:00:00,37.87,37.87,37.79,37.81,349000.0,32.977,32.977,32.9073,32.9247,349000.0
2014-01-13 13:30:00,37.82,37.82,37.66,37.74,499600.0,32.9335,32.9335,32.7941,32.8638,499600.0
2014-01-13 14:00:00,37.74,37.74,37.63,37.65,465400.0,32.8638,32.8638,32.768,32.7854,465400.0
2014-01-13 14:30:00,37.64,37.64,37.57,37.6,373200.0,32.7767,32.7767,32.7158,32.7419,373200.0
2014-01-13 15:00:00,37.6,37.6,37.52,37.58,575400.0,32.7419,32.7419,32.6722,32.7245,575400.0
2014-01-13 15:30:00,37.58,37.59,37.5,37.59,1503600.0,32.7245,32.7332,32.6548,32.7332,1503600.0
2014-01-14 09:30:00,37.55,37.67,37.39,37.45,894600.0,32.6983,32.8028,32.559,32.6113,894600.0
2014-01-14 10:00:00,37.45,37.6,37.45,37.52,519200.0,32.6113,32.7419,32.6113,32.6722,519200.0
2014-01-14 10:30:00,37.52,37.55,37.43,37.44,438000.0,32.6722,32.6983,32.5938,32.6025,438000.0
2014-01-14 11:00:00,37.44,37.63,37.43,37.58,472200.0,32.6025,32.768,32.5938,32.7245,472200.0
2014-01-14 11:30:00,37.59,37.62,37.57,37.6,421000.0,32.7332,32.7593,32.7158,32.7419,421000.0
2014-01-14 12:00:00,37.6,37.64,37.58,37.6,370600.0,32.7419,32.7767,32.7245,32.7419,370600.0
2014-01-14 12:30:00,37.6,37.62,37.49,37.51,476400.0,32.7419,32.7593,32.6461,32.6635,476400.0
2014-01-14 13:00:00,37.5,37.51,37.44,37.44,404600.0,32.6548,32.6635,32.6025,32.6025,404600.0
2014-01-14 13:30:00,37.43,37.44,37.33,37.34,583400.0,32.5938,32.6025,32.5068,32.5155,583400.0
2014-01-14 14:00:00,37.34,37.45,37.33,37.45,340200.0,32.5155,32.6113,32.5068,32.6113,340200.0
2014-01-14 14:30:00,37.46,37.58,37.46,37.52,342400.0,32.62,32.7245,32.62,32.6722,342400.0
2014-01-14 15:00:00,37.52,37.59,37.51,37.59,397400.0,32.6722,32.7332,32.6635,32.7332,397400.0
2014-01-14 15:30:00,37.59,37.6,37.51,37.58,899400.0,32.7332,32.7419,32.6635,32.7245,899400.0
2014-01-15 09:30:00,37.62,37.77,37.58,37.6,759600.0,32.7593,32.8899,32.7245,32.7419,759600.0
2014-01-15 10:00:00,37.6,37.72,37.6,37.68,429200.0,32.7419,32.8464,32.7419,32.8115,429200.0
2014-01-15 10:30:00,37.68,37.7,37.57,37.62,423400.0,32.8115,32.829,32.7158,32.7593,423400.0
2014-01-15 11:00:00,37.62,37.71,37.6,37.63,263400.0,32.7593,32.8377,32.7419,32.768,263400.0
2014-01-15 11:30:00,37.63,37.64,37.58,37.6,171200.0,32.768,32.7767,32.7245,32.7419,171200.0
2014-01-15 12:00:00,37.6,37.77,37.6,37.75,166800.0,32.7419,32.8899,32.7419,32.8725,166800.0
2014-01-15 12:30:00,37.76,37.77,37.65,37.72,192200.0,32.8812,32.8899,32.7854,32.8464,192200.0
2014-01-15 13:00:00,37.72,37.81,37.71,37.76,283000.0,32.8464,32.9247,32.8377,32.8812,283000.0
2014-01-15 13:30:00,37.77,37.78,37.73,37.76,261400.0,32.8899,32.8986,32.8551,32.8812,261400.0
2014-01-15 14:00:00,37.76,37.87,37.74,37.81,317000.0,32.8812,32.977,32.8638,32.9247,317000.0
2014-01-15 14:30:00,37.81,37.82,37.73,37.75,251800.0,32.9247,32.9335,32.8551,32.8725,251800.0
2014-01-15 15:00:00,37.74,37.8,37.7,37.71,363000.0,32.8638,32.916,32.829,32.8377,363000.0
2014-01-15 15:30:00,37.71,37.8,37.71,37.72,772000.0,32.8377,32.916,32.8377,32.8464,772000.0
2014-01-16 09:30:00,37.62,37.69,37.32,37.47,552600.0,32.7593,32.8202,32.4981,32.6287,552600.0
2014-01-16 10:00:00,37.47,37.53,37.41,37.43,364200.0,32.6287,32.6809,32.5764,32.5938,364200.0
2014-01-16 10:30:00,37.43,37.45,37.18,37.27,481600.0,32.5938,32.6113,32.3761,32.4545,481600.0
2014-01-16 11:00:00,37.27,37.39,37.23,37.37,258800.0,32.4545,32.559,32.4197,32.5416,258800.0
2014-01-16 11:30:00,37.38,37.44,37.33,37.42,165200.0,32.5503,32.6025,32.5068,32.5851,165200.0
2014-01-16 12:00:00,37.42,37.47,37.42,37.47,146400.0,32.5851,32.6287,32.5851,32.6287,146400.0
2014-01-16 12:30:00,37.46,37.49,37.45,37.45,180800.0,32.62,32.6461,32.6113,32.6113,180800.0
2014-01-16 13:00:00,37.45,37.51,37.45,37.47,198800.0,32.6113,32.6635,32.6113,32.6287,198800.0
2014-01-16 13:30:00,37.47,37.5,37.45,37.47,278200.0,32.6287,32.6548,32.6113,32.6287,278200.0
2014-01-16 14:00:00,37.47,37.49,37.44,37.44,241800.0,32.6287,32.6461,32.6025,32.6025,241800.0
2014-01-16 14:30:00,37.44,37.47,37.41,37.44,258000.0,32.6025,32.6287,32.5764,32.6025,258000.0
2014-01-16 15:00:00,37.44,37.46,37.42,37.42,252000.0,32.6025,32.62,32.5851,32.5851,252000.0
2014-01-16 15:30:00,37.42,37.43,37.34,37.41,581800.0,32.5851,32.5938,32.5155,32.5764,581800.0
2014-01-17 09:30:00,37.39,37.39,37.07,37.1,1644200.0,32.559,32.559,32.2804,32.3065,1644200.0
2014-01-17 10:00:00,37.1,37.11,36.88,37.0,879800.0,32.3065,32.3152,32.1149,32.2194,879800.0
2014-01-17 10:30:00,37.0,37.02,36.96,37.0,506600.0,32.2194,32.2368,32.1846,32.2194,506600.0
2014-01-17 11:00:00,37.0,37.04,36.96,36.97,405400.0,32.2194,32.2542,32.1846,32.1933,405400.0
2014-01-17 11:30:00,36.97,36.97,36.88,36.93,326400.0,32.1933,32.1933,32.1149,32.1584,326400.0
2014-01-17 12:00:00,36.93,36.96,36.9,36.91,364800.0,32.1584,32.1846,32.1323,32.141,364800.0
2014-01-17 12:30:00,36.92,36.97,36.88,36.9,441200.0,32.1497,32.1933,32.1149,32.1323,441200.0
2014-01-17 13:00:00,36.89,36.93,36.81,36.85,458800.0,32.1236,32.1584,32.0539,32.0888,458800.0
2014-01-17 13:30:00,36.85,36.88,36.82,36.88,296600.0,32.0888,32.1149,32.0627,32.1149,296600.0
2014-01-17 14:00:00,36.88,36.88,36.85,36.87,341200.0,32.1149,32.1149,32.0888,32.1062,341200.0
2014-01-17 14:30:00,36.88,36.91,36.82,36.83,598000.0,32.1149,32.141,32.0627,32.0714,598000.0
2014-01-17 15:00:00,36.83,36.85,36.75,36.76,551600.0,32.0714,32.0888,32.0017,32.0104,551600.0
2014-01-17 15:30:00,36.76,36.76,36.69,36.69,1427800.0,32.0104,32.0104,31.9495,31.9495,1427800.0
2014-01-21 09:30:00,37.07,37.24,36.88,37.09,1803400.0,32.2804,32.4284,32.1149,32.2978,1803400.0
2014-01-21 10:00:00,37.08,37.3,37.02,37.12,862600.0,32.2891,32.4806,32.2368,32.3239,862600.0
2014-01-21 10:30:00,37.11,37.11,36.91,36.92,1021800.0,32.3152,32.3152,32.141,32.1497,1021800.0
2014-01-21 11:00:00,36.93,36.93,36.71,36.86,820800.0,32.1584,32.1584,31.9669,32.0975,820800.0
2014-01-21 11:30:00,36.86,36.88,36.77,36.81,334000.0,32.0975,32.1149,32.0191,32.0539,334000.0
2014-01-21 12:00:00,36.81,36.85,36.71,36.85,448800.0,32.0539,32.0888,31.9669,32.0888,448800.0
2014-01-21 12:30:00,36.85,36.97,36.85,36.93,567400.0,32.0888,32.1933,32.0888,32.1584,567400.0
2014-01-21 13:00:00,36.94,37.05,36.93,36.99,601000.0,32.1672,32.2629,32.1584,32.2107,601000.0
2014-01-21 13:30:00,36.99,37.04,36.96,36.97,415000.0,32.2107,32.2542,32.1846,32.1933,415000.0
2014-01-21 14:00:00,36.97,37.01,36.95,37.01,398000.0,32.1933,32.2281,32.1759,32.2281,398000.0
2014-01-21 14:30:00,37.01,37.07,36.92,36.93,653000.0,32.2281,32.2804,32.1497,32.1584,653000.0
2014-01-21 15:00:00,36.93,36.97,36.88,36.92,613200.0,32.1584,32.1933,32.1149,32.1497,613200.0
2014-01-21 15:30:00,36.92,36.95,36.86,36.88,1232400.0,32.1497,32.1759,32.0975,32.1149,1232400.0
2014-01-22 09:30:00,36.98,37.03,36.8,36.85,624800.0,32.202,32.2455,32.0452,32.0888,624800.0
2014-01-22 10:00:00,36.85,36.96,36.84,36.93,710600.0,32.0888,32.1846,32.0801,32.1584,710600.0
2014-01-22 10:30:00,36.93,36.95,36.87,36.9,443000.0,32.1584,32.1759,32.1062,32.1323,443000.0
2014-01-22 11:00:00,36.9,36.94,36.88,36.91,406200.0,32.1323,32.1672,32.1149,32.141,406200.0
2014-01-22 11:30:00,36.92,36.94,36.8,36.8,398400.0,32.1497,32.1672,32.0452,32.0452,398400.0
2014-01-22 12:00:00,36.8,36.85,36.76,36.78,355400.0,32.0452,32.0888,32.0104,32.0278,355400.0
2014-01-22 12:30:00,36.78,36.9,36.78,36.9,263200.0,32.0278,32.1323,32.0278,32.1323,263200.0
2014-01-22 13:00:00,36.9,36.91,36.84,36.85,308400.0,32.1323,32.141,32.0801,32.0888,308400.0
2014-01-22 13:30:00,36.85,36.85,36.77,36.78,383600.0,32.0888,32.0888,32.0191,32.0278,383600.0
2014-01-22 14:00:00,36.78,36.83,36.78,36.83,314800.0,32.0278,32.0714,32.0278,32.0714,314800.0
2014-01-22 14:30:00,36.83,36.84,36.77,36.8,329400.0,32.0714,32.0801,32.0191,32.0452,329400.0
2014-01-22 15:00:00,36.8,36.81,36.76,36.77,417800.0,32.0452,32.0539,32.0104,32.0191,417800.0
2014-01-22 15:30:00,36.77,36.83,36.75,36.76,1140600.0,32.0191,32.0714,32.0017,32.0104,1140600.0
2014-01-23 09:30:00,36.51,36.59,36.08,36.22,1580600.0,31.7927,31.8624,31.4183,31.5402,1580600.0
2014-01-23 10:00:00,36.23,36.27,36.01,36.07,903600.0,31.5489,31.5837,31.3573,31.4096,903600.0
2014-01-23 10:30:00,36.08,36.25,36.03,36.21,686000.0,31.4183,31.5663,31.3747,31.5315,686000.0
2014-01-23 11:00:00,36.21,36.25,36.16,36.25,613800.0,31.5315,31.5663,31.4879,31.5663,613800.0
2014-01-23 11:30:00,36.25,36.3,36.22,36.27,657000.0,31.5663,31.6098,31.5402,31.5837,657000.0
2014-01-23 12:00:00,36.27,36.35,36.26,36.31,392400.0,31.5837,31.6534,31.575,31.6186,392400.0
2014-01-23 12:30:00,36.31,36.34,36.23,36.25,519000.0,31.6186,31.6447,31.5489,31.5663,519000.0
2014-01-23 13:00:00,36.26,36.34,36.24,36.31,302200.0,31.575,31.6447,31.5576,31.6186,302200.0
2014-01-23 13:30:00,36.31,36.33,36.26,36.27,271000.0,31.6186,31.636,31.575,31.5837,271000.0
2014-01-23 14:00:00,36.27,36.29,36.23,36.24,293000.0,31.5837,31.6011,31.5489,31.5576,293000.0
2014-01-23 14:30:00,36.25,36.29,36.22,36.27,352000.0,31.5663,31.6011,31.5402,31.5837,352000.0
2014-01-23 15:00:00,36.27,36.38,36.24,36.35,538800.0,31.5837,31.6795,31.5576,31.6534,538800.0
2014-01-23 15:30:00,36.34,36.38,36.31,36.38,1124600.0,31.6447,31.6795,31.6186,31.6795,1124600.0
2014-01-24 09:30:00,36.15,36.3,36.09,36.25,654200.0,31.4792,31.6098,31.427,31.5663,654200.0
2014-01-24 10:00:00,36.24,36.33,36.19,36.26,547600.0,31.5576,31.636,31.5141,31.575,547600.0
2014-01-24 10:30:00,36.26,36.26,36.1,36.18,389200.0,31.575,31.575,31.4357,31.5053,389200.0
2014-01-24 11:00:00,36.18,36.26,36.12,36.15,339600.0,31.5053,31.575,31.4531,31.4792,339600.0
2014-01-24 11:30:00,36.15,36.24,36.12,36.2,391800.0,31.4792,31.5576,31.4531,31.5228,391800.0
2014-01-24 12:00:00,36.2,36.22,36.04,36.17,660000.0,31.5228,31.5402,31.3834,31.4966,660000.0
2014-01-24 12:30:00,36.18,36.22,36.16,36.19,268800.0,31.5053,31.5402,31.4879,31.5141,268800.0
2014-01-24 13:00:00,36.19,36.21,36.13,36.15,240600.0,31.5141,31.5315,31.4618,31.4792,240600.0
2014-01-24 13:30:00,36.15,36.19,36.13,36.15,293800.0,31.4792,31.5141,31.4618,31.4792,293800.0
2014-01-24 14:00:00,36.16,36.16,35.98,36.03,587400.0,31.4879,31.4879,31.3312,31.3747,587400.0
2014-01-24 14:30:00,36.04,36.07,35.99,36.0,520000.0,31.3834,31.4096,31.3399,31.3486,520000.0
2014-01-24 15:00:00,36.0,36.01,35.89,35.91,729600.0,31.3486,31.3573,31.2528,31.2702,729600.0
2014-01-24 15:30:00,35.92,35.95,35.82,35.83,1843600.0,31.2789,31.3051,31.1919,31.2006,1843600.0
2014-01-27 09:30:00,35.96,36.1,35.86,36.09,1196200.0,31.3138,31.4357,31.2267,31.427,1196200.0
2014-01-27 10:00:00,36.09,36.13,35.99,36.0,670400.0,31.427,31.4618,31.3399,31.3486,670400.0
2014-01-27 10:30:00,36.0,36.07,35.96,36.02,927000.0,31.3486,31.4096,31.3138,31.366,927000.0
2014-01-27 11:00:00,36.02,36.07,35.94,36.02,839400.0,31.366,31.4096,31.2964,31.366,839400.0
2014-01-27 11:30:00,36.01,36.05,35.93,35.99,605800.0,31.3573,31.3921,31.2876,31.3399,605800.0
2014-01-27 12:00:00,35.99,36.02,35.88,35.93,635800.0,31.3399,31.366,31.2441,31.2876,635800.0
2014-01-27 12:30:00,35.93,36.0,35.9,35.98,436600.0,31.2876,31.3486,31.2615,31.3312,436600.0
2014-01-27 13:00:00,35.99,36.02,35.92,35.94,483800.0,31.3399,31.366,31.2789,31.2964,483800.0
2014-01-27 13:30:00,35.95,36.06,35.91,35.98,488400.0,31.3051,31.4009,31.2702,31.3312,488400.0
2014-01-27 14:00:00,35.98,36.05,35.97,36.01,471200.0,31.3312,31.3921,31.3225,31.3573,471200.0
2014-01-27 14:30:00,36.01,36.12,36.0,36.09,540200.0,31.3573,31.4531,31.3486,31.427,540200.0
2014-01-27 15:00:00,36.09,36.13,36.02,36.05,730000.0,31.427,31.4618,31.366,31.3921,730000.0
2014-01-27 15:30:00,36.05,36.07,35.95,35.95,1394200.0,31.3921,31.4096,31.3051,31.3051,1394200.0
2014-01-28 09:30:00,36.15,36.58,36.08,36.27,2068200.0,31.4792,31.8537,31.4183,31.5837,2068200.0
2014-01-28 10:00:00,36.27,36.42,36.24,36.42,747400.0,31.5837,31.7143,31.5576,31.7143,747400.0
2014-01-28 10:30:00,36.41,36.45,36.35,36.35,486000.0,31.7056,31.7405,31.6534,31.6534,486000.0
2014-01-28 11:00:00,36.35,36.38,36.25,36.27,375000.0,31.6534,31.6795,31.5663,31.5837,375000.0
2014-01-28 11:30:00,36.27,36.34,36.25,36.32,327200.0,31.5837,31.6447,31.5663,31.6273,327200.0
2014-01-28 12:00:00,36.32,36.38,36.3,36.34,386600.0,31.6273,31.6795,31.6098,31.6447,386600.0
2014-01-28 12:30:00,36.35,36.41,36.35,36.4,466400.0,31.6534,31.7056,31.6534,31.6969,466400.0
2014-01-28 13:00:00,36.4,36.44,36.35,36.38,310000.0,31.6969,31.7318,31.6534,31.6795,310000.0
2014-01-28 13:30:00,36.38,36.41,36.33,36.37,401400.0,31.6795,31.7056,31.636,31.6708,401400.0
2014-01-28 14:00:00,36.37,36.4,36.33,36.34,289000.0,31.6708,31.6969,31.636,31.6447,289000.0
2014-01-28 14:30:00,36.34,36.42,36.3,36.32,508600.0,31.6447,31.7143,31.6098,31.6273,508600.0
2014-01-28 15:00:00,36.32,36.34,36.3,36.33,318200.0,31.6273,31.6447,31.6098,31.636,318200.0
2014-01-28 15:30:00,36.33,36.44,36.32,36.35,1178400.0,31.636,31.7318,31.6273,31.6534,1178400.0
2014-01-29 09:30:00,36.16,36.29,36.08,36.19,768000.0,31.4879,31.6011,31.4183,31.5141,768000.0
2014-01-29 10:00:00,36.19,36.27,35.98,36.07,831000.0,31.5141,31.5837,31.3312,31.4096,831000.0
2014-01-29 10:30:00,36.07,36.19,36.05,36.05,436400.0,31.4096,31.5141,31.3921,31.3921,436400.0
2014-01-29 11:00:00,36.05,36.1,35.9,36.06,656600.0,31.3921,31.4357,31.2615,31.4009,656600.0
2014-01-29 11:30:00,36.06,36.07,35.99,36.01,483200.0,31.4009,31.4096,31.3399,31.3573,483200.0
2014-01-29 12:00:00,36.02,36.02,35.91,35.91,339000.0,31.366,31.366,31.2702,31.2702,339000.0
2014-01-29 12:30:00,35.91,35.93,35.85,35.91,279400.0,31.2702,31.2876,31.218,31.2702,279400.0
2014-01-29 13:00:00,35.91,35.95,35.84,35.92,259600.0,31.2702,31.3051,31.2093,31.2789,259600.0
2014-01-29 13:30:00,35.93,36.0,35.88,35.97,620400.0,31.2876,31.3486,31.2441,31.3225,620400.0
2014-01-29 14:00:00,35.97,36.09,35.82,35.96,910000.0,31.3225,31.427,31.1919,31.3138,910000.0
2014-01-29 14:30:00,35.96,36.0,35.8,35.8,645600.0,31.3138,31.3486,31.1744,31.1744,645600.0
2014-01-29 15:00:00,35.8,35.88,35.76,35.81,561600.0,31.1744,31.2441,31.1396,31.1832,561600.0
2014-01-29 15:30:00,35.81,35.9,35.76,35.88,1974400.0,31.1832,31.2615,31.1396,31.2441,1974400.0
2014-01-30 09:30:00,36.23,36.85,36.19,36.81,1398200.0,31.5489,32.0888,31.5141,32.0539,1398200.0
2014-01-30 10:00:00,36.81,36.97,36.72,36.88,1048000.0,32.0539,32.1933,31.9756,32.1149,1048000.0
2014-01-30 10:30:00,36.88,36.98,36.88,36.96,762600.0,32.1149,32.202,32.1149,32.1846,762600.0
2014-01-30 11:00:00,36.96,37.1,36.92,36.92,576800.0,32.1846,32.3065,32.1497,32.1497,576800.0
2014-01-30 11:30:00,36.93,37.07,36.88,37.02,570600.0,32.1584,32.2804,32.1149,32.2368,570600.0
2014-01-30 12:00:00,37.02,37.02,36.8,36.92,379200.0,32.2368,32.2368,32.0452,32.1497,379200.0
2014-01-30 12:30:00,36.93,37.0,36.92,36.93,325800.0,32.1584,32.2194,32.1497,32.1584,325800.0
2014-01-30 13:00:00,36.94,36.96,36.88,36.88,372400.0,32.1672,32.1846,32.1149,32.1149,372400.0
2014-01-30 13:30:00,36.9,36.91,36.79,36.83,410200.0,32.1323,32.141,32.0365,32.0714,410200.0
2014-01-30 14:00:00,36.83,36.85,36.75,36.85,449400.0,32.0714,32.0888,32.0017,32.0888,449400.0
2014-01-30 14:30:00,36.86,37.0,36.84,36.98,488200.0,32.0975,32.2194,32.0801,32.202,488200.0
2014-01-30 15:00:00,36.98,37.02,36.96,36.96,546400.0,32.202,32.2368,32.1846,32.1846,546400.0
2014-01-30 15:30:00,36.96,36.99,36.91,36.98,1673600.0,32.1846,32.2107,32.141,32.202,1673600.0
2014-01-31 09:30:00,36.49,36.6,36.33,36.37,634800.0,31.7753,31.8711,31.636,31.6708,634800.0
2014-01-31 10:00:00,36.38,36.49,36.27,36.28,462600.0,31.6795,31.7753,31.5837,31.5924,462600.0
2014-01-31 10:30:00,36.27,36.49,36.18,36.39,398800.0,31.5837,31.7753,31.5053,31.6882,398800.0
2014-01-31 11:00:00,36.4,36.51,36.35,36.44,409800.0,31.6969,31.7927,31.6534,31.7318,409800.0
2014-01-31 11:30:00,36.45,36.46,36.34,36.41,267800.0,31.7405,31.7492,31.6447,31.7056,267800.0
2014-01-31 12:00:00,36.41,36.42,36.25,36.33,358600.0,31.7056,31.7143,31.5663,31.636,358600.0
2014-01-31 12:30:00,36.33,36.37,36.22,36.34,401200.0,31.636,31.6708,31.5402,31.6447,401200.0
2014-01-31 13:00:00,36.35,36.38,36.29,36.31,386600.0,31.6534,31.6795,31.6011,31.6186,386600.0
2014-01-31 13:30:00,36.31,36.51,36.3,36.51,246400.0,31.6186,31.7927,31.6098,31.7927,246400.0
2014-01-31 14:00:00,36.51,36.52,36.44,36.49,342400.0,31.7927,31.8014,31.7318,31.7753,342400.0
2014-01-31 14:30:00,36.49,36.66,36.45,36.63,527000.0,31.7753,31.9233,31.7405,31.8972,527000.0
2014-01-31 15:00:00,36.63,36.65,36.56,36.56,509800.0,31.8972,31.9146,31.8362,31.8362,509800.0
2014-01-31 15:30:00,36.56,36.6,36.37,36.43,1444200.0,31.8362,31.8711,31.6708,31.723,1444200.0
2014-02-03 09:30:00,36.38,36.4,35.98,35.99,1037800.0,31.6795,31.6969,31.3312,31.3399,1037800.0
2014-02-03 10:00:00,35.99,35.99,35.66,35.76,806400.0,31.3399,31.3399,31.0525,31.1396,806400.0
2014-02-03 10:30:00,35.76,35.95,35.74,35.91,382600.0,31.1396,31.3051,31.1222,31.2702,382600.0
2014-02-03 11:00:00,35.9,35.9,35.8,35.84,416200.0,31.2615,31.2615,31.1744,31.2093,416200.0
2014-02-03 11:30:00,35.84,35.85,35.67,35.69,501000.0,31.2093,31.218,31.0612,31.0787,501000.0
2014-02-03 12:00:00,35.69,35.73,35.57,35.72,576800.0,31.0787,31.1135,30.9742,31.1048,576800.0
2014-02-03 12:30:00,35.71,35.77,35.68,35.69,306200.0,31.0961,31.1483,31.07,31.0787,306200.0
2014-02-03 13:00:00,35.69,35.73,35.55,35.56,374600.0,31.0787,31.1135,30.9567,30.9655,374600.0
2014-02-03 13:30:00,35.56,35.63,35.53,35.58,486600.0,30.9655,31.0264,30.9393,30.9829,486600.0
2014-02-03 14:00:00,35.58,35.7,35.56,35.69,363200.0,30.9829,31.0874,30.9655,31.0787,363200.0
2014-02-03 14:30:00,35.69,35.7,35.46,35.49,557000.0,31.0787,31.0874,30.8784,30.9045,557000.0
2014-02-03 15:00:00,35.49,35.55,35.44,35.5,599600.0,30.9045,30.9567,30.861,30.9132,599600.0
2014-02-03 15:30:00,35.51,35.52,35.39,35.44,1132200.0,30.9219,30.9306,30.8174,30.861,1132200.0
2014-02-04 09:30:00,35.48,35.62,35.42,35.47,683000.0,30.8958,31.0177,30.8435,30.8871,683000.0
2014-02-04 10:00:00,35.48,35.62,35.45,35.47,555400.0,30.8958,31.0177,30.8697,30.8871,555400.0
2014-02-04 10:30:00,35.48,35.52,35.4,35.45,365400.0,30.8958,30.9306,30.8261,30.8697,365400.0
2014-02-04 11:00:00,35.45,35.55,35.35,35.35,430200.0,30.8697,30.9567,30.7826,30.7826,430200.0
2014-02-04 11:30:00,35.36,35.38,35.28,35.33,461000.0,30.7913,30.8087,30.7216,30.7652,461000.0
2014-02-04 12:00:00,35.33,35.38,35.31,35.32,377400.0,30.7652,30.8087,30.7478,30.7565,377400.0
2014-02-04 12:30:00,35.33,35.43,35.32,35.43,274000.0,30.7652,30.8523,30.7565,30.8523,274000.0
2014-02-04 13:00:00,35.42,35.42,35.31,35.37,233600.0,30.8435,30.8435,30.7478,30.8,233600.0
2014-02-04 13:30:00,35.37,35.43,35.3,35.35,321200.0,30.8,30.8523,30.739,30.7826,321200.0
2014-02-04 14:00:00,35.35,35.35,35.26,35.31,264000.0,30.7826,30.7826,30.7042,30.7478,264000.0
2014-02-04 14:30:00,35.32,35.33,35.26,35.31,356800.0,30.7565,30.7652,30.7042,30.7478,356800.0
2014-02-04 15:00:00,35.31,35.33,35.18,35.19,430800.0,30.7478,30.7652,30.6346,30.6433,430800.0
2014-02-04 15:30:00,35.19,35.3,35.17,35.24,916800.0,30.6433,30.739,30.6258,30.6868,916800.0
2014-02-05 09:30:00,35.24,35.38,34.93,35.19,728600.0,30.6868,30.8087,30.4169,30.6433,728600.0
2014-02-05 10:00:00,35.2,35.32,34.99,35.1,696600.0,30.652,30.7565,30.4691,30.5649,696600.0
2014-02-05 10:30:00,35.1,35.21,35.02,35.19,441400.0,30.5649,30.6607,30.4952,30.6433,441400.0
2014-02-05 11:00:00,35.18,35.27,35.06,35.24,398800.0,30.6346,30.7129,30.5301,30.6868,398800.0
2014-02-05 11:30:00,35.24,35.38,35.21,35.35,324800.0,30.6868,30.8087,30.6607,30.7826,324800.0
2014-02-05 12:00:00,35.34,35.42,35.28,35.34,445600.0,30.7739,30.8435,30.7216,30.7739,445600.0
2014-02-05 12:30:00,35.34,35.36,35.25,35.28,233200.0,30.7739,30.7913,30.6955,30.7216,233200.0
2014-02-05 13:00:00,35.28,35.34,35.26,35.31,408200.0,30.7216,30.7739,30.7042,30.7478,408200.0
2014-02-05 13:30:00,35.32,35.43,35.32,35.38,315600.0,30.7565,30.8523,30.7565,30.8087,315600.0
2014-02-05 14:00:00,35.38,35.42,35.34,35.4,251000.0,30.8087,30.8435,30.7739,30.8261,251000.0
2014-02-05 14:30:00,35.4,35.41,35.29,35.31,246800.0,30.8261,30.8348,30.7303,30.7478,246800.0
2014-02-05 15:00:00,35.31,35.41,35.29,35.41,482000.0,30.7478,30.8348,30.7303,30.8348,482000.0
2014-02-05 15:30:00,35.41,35.43,35.29,35.31,1078800.0,30.8348,30.8523,30.7303,30.7478,1078800.0
2014-02-06 09:30:00,35.38,35.83,35.25,35.78,693000.0,30.8087,31.2006,30.6955,31.157,693000.0
2014-02-06 10:00:00,35.79,35.99,35.79,35.97,771600.0,31.1657,31.3399,31.1657,31.3225,771600.0
2014-02-06 10:30:00,35.98,36.13,35.98,36.02,791600.0,31.3312,31.4618,31.3312,31.366,791600.0
2014-02-06 11:00:00,36.01,36.02,35.88,35.92,318000.0,31.3573,31.366,31.2441,31.2789,318000.0
2014-02-06 11:30:00,35.92,35.99,35.92,35.93,277000.0,31.2789,31.3399,31.2789,31.2876,277000.0
2014-02-06 12:00:00,35.92,35.99,35.92,35.93,235400.0,31.2789,31.3399,31.2789,31.2876,235400.0
2014-02-06 12:30:00,35.93,36.02,35.87,35.98,296200.0,31.2876,31.366,31.2354,31.3312,296200.0
2014-02-06 13:00:00,35.98,36.01,35.74,35.75,305800.0,31.3312,31.3573,31.1222,31.1309,305800.0
2014-02-06 13:30:00,35.76,35.81,35.66,35.67,327800.0,31.1396,31.1832,31.0525,31.0612,327800.0
2014-02-06 14:00:00,35.67,35.82,35.67,35.79,343200.0,31.0612,31.1919,31.0612,31.1657,343200.0
2014-02-06 14:30:00,35.79,35.8,35.68,35.73,261200.0,31.1657,31.1744,31.07,31.1135,261200.0
2014-02-06 15:00:00,35.73,35.74,35.63,35.69,390000.0,31.1135,31.1222,31.0264,31.0787,390000.0
2014-02-06 15:30:00,35.69,35.76,35.67,35.76,999800.0,31.0787,31.1396,31.0612,31.1396,999800.0
2014-02-07 09:30:00,35.96,36.19,35.9,35.94,978000.0,31.3138,31.5141,31.2615,31.2964,978000.0
2014-02-07 10:00:00,35.94,36.0,35.88,35.9,437200.0,31.2964,31.3486,31.2441,31.2615,437200.0
2014-02-07 10:30:00,35.91,36.16,35.89,36.11,465000.0,31.2702,31.4879,31.2528,31.4444,465000.0
2014-02-07 11:00:00,36.11,36.18,36.05,36.1,306200.0,31.4444,31.5053,31.3921,31.4357,306200.0
2014-02-07 11:30:00,36.1,36.25,36.1,36.24,319200.0,31.4357,31.5663,31.4357,31.5576,319200.0
2014-02-07 12:00:00,36.24,36.24,36.1,36.14,250800.0,31.5576,31.5576,31.4357,31.4705,250800.0
2014-02-07 12:30:00,36.15,36.2,36.1,36.19,240800.0,31.4792,31.5228,31.4357,31.5141,240800.0
2014-02-07 13:00:00,36.19,36.22,36.16,36.21,148600.0,31.5141,31.5402,31.4879,31.5315,148600.0
2014-02-07 13:30:00,36.21,36.34,36.21,36.34,389200.0,31.5315,31.6447,31.5315,31.6447,389200.0
2014-02-07 14:00:00,36.34,36.38,36.31,36.33,273600.0,31.6447,31.6795,31.6186,31.636,273600.0
2014-02-07 14:30:00,36.33,36.42,36.29,36.38,354200.0,31.636,31.7143,31.6011,31.6795,354200.0
2014-02-07 15:00:00,36.38,36.42,36.29,36.32,277200.0,31.6795,31.7143,31.6011,31.6273,277200.0
2014-02-07 15:30:00,36.33,36.38,36.28,36.33,1206000.0,31.636,31.6795,31.5924,31.636,1206000.0
2014-02-10 09:30:00,36.37,36.49,36.09,36.35,1022000.0,31.6708,31.7753,31.427,31.6534,1022000.0
2014-02-10 10:00:00,36.35,36.36,36.17,36.18,407000.0,31.6534,31.6621,31.4966,31.5053,407000.0
2014-02-10 10:30:00,36.19,36.2,36.06,36.12,402200.0,31.5141,31.5228,31.4009,31.4531,402200.0
2014-02-10 11:00:00,36.12,36.18,36.09,36.13,389200.0,31.4531,31.5053,31.427,31.4618,389200.0
2014-02-10 11:30:00,36.13,36.17,36.1,36.13,271000.0,31.4618,31.4966,31.4357,31.4618,271000.0
2014-02-10 12:00:00,36.12,36.24,36.12,36.21,287400.0,31.4531,31.5576,31.4531,31.5315,287400.0
2014-02-10 12:30:00,36.22,36.26,36.21,36.25,182000.0,31.5402,31.575,31.5315,31.5663,182000.0
2014-02-10 13:00:00,36.24,36.26,36.19,36.19,215000.0,31.5576,31.575,31.5141,31.5141,215000.0
2014-02-10 13:30:00,36.19,36.29,36.17,36.26,281000.0,31.5141,31.6011,31.4966,31.575,281000.0
2014-02-10 14:00:00,36.26,36.33,36.23,36.3,314200.0,31.575,31.636,31.5489,31.6098,314200.0
2014-02-10 14:30:00,36.3,36.36,36.27,36.31,254200.0,31.6098,31.6621,31.5837,31.6186,254200.0
2014-02-10 15:00:00,36.31,36.33,36.28,36.31,335400.0,31.6186,31.636,31.5924,31.6186,335400.0
2014-02-10 15:30:00,36.31,36.34,36.26,36.33,813000.0,31.6186,31.6447,31.575,31.636,813000.0
2014-02-11 09:30:00,36.33,36.5,36.26,36.27,557800.0,31.636,31.784,31.575,31.5837,557800.0
2014-02-11 10:00:00,36.27,36.36,36.23,36.34,652200.0,31.5837,31.6621,31.5489,31.6447,652200.0
2014-02-11 10:30:00,36.34,36.36,36.23,36.28,314200.0,31.6447,31.6621,31.5489,31.5924,314200.0
2014-02-11 11:00:00,36.28,36.36,36.26,36.35,379000.0,31.5924,31.6621,31.575,31.6534,379000.0
2014-02-11 11:30:00,36.35,36.48,36.33,36.47,415000.0,31.6534,31.7666,31.636,31.7579,415000.0
2014-02-11 12:00:00,36.48,36.66,36.47,36.63,478200.0,31.7666,31.9233,31.7579,31.8972,478200.0
2014-02-11 12:30:00,36.63,36.71,36.62,36.64,299600.0,31.8972,31.9669,31.8885,31.9059,299600.0
2014-02-11 13:00:00,36.64,36.79,36.63,36.77,362600.0,31.9059,32.0365,31.8972,32.0191,362600.0
2014-02-11 13:30:00,36.77,36.87,36.74,36.85,454400.0,32.0191,32.1062,31.993,32.0888,454400.0
2014-02-11 14:00:00,36.85,36.86,36.78,36.82,550200.0,32.0888,32.0975,32.0278,32.0627,550200.0
2014-02-11 14:30:00,36.82,37.03,36.81,37.03,655800.0,32.0627,32.2455,32.0539,32.2455,655800.0
2014-02-11 15:00:00,37.03,37.08,36.98,36.99,654200.0,32.2455,32.2891,32.202,32.2107,654200.0
2014-02-11 15:30:00,36.99,37.01,36.96,36.98,1426600.0,32.2107,32.2281,32.1846,32.202,1426600.0
2014-02-12 09:30:00,37.16,37.35,37.12,37.23,713600.0,32.3587,32.5242,32.3239,32.4197,713600.0
2014-02-12 10:00:00,37.23,37.41,37.08,37.12,617000.0,32.4197,32.5764,32.2891,32.3239,617000.0
2014-02-12 10:30:00,37.12,37.17,36.99,37.02,480200.0,32.3239,32.3674,32.2107,32.2368,480200.0
2014-02-12 11:00:00,37.02,37.08,36.95,36.96,258000.0,32.2368,32.2891,32.1759,32.1846,258000.0
2014-02-12 11:30:00,36.95,37.03,36.92,37.03,343000.0,32.1759,32.2455,32.1497,32.2455,343000.0
2014-02-12 12:00:00,37.03,37.04,36.98,36.99,298000.0,32.2455,32.2542,32.202,32.2107,298000.0
2014-02-12 12:30:00,36.99,37.0,36.95,36.98,191800.0,32.2107,32.2194,32.1759,32.202,191800.0
2014-02-12 13:00:00,36.98,37.02,36.97,37.02,197200.0,32.202,32.2368,32.1933,32.2368,197200.0
2014-02-12 13:30:00,37.01,37.11,37.0,37.11,296400.0,32.2281,32.3152,32.2194,32.3152,296400.0
2014-02-12 14:00:00,37.1,37.17,37.1,37.12,288200.0,32.3065,32.3674,32.3065,32.3239,288200.0
2014-02-12 14:30:00,37.12,37.12,37.03,37.04,470600.0,32.3239,32.3239,32.2455,32.2542,470600.0
2014-02-12 15:00:00,37.03,37.08,37.01,37.02,526600.0,32.2455,32.2891,32.2281,32.2368,526600.0
2014-02-12 15:30:00,37.02,37.07,36.99,37.06,897600.0,32.2368,32.2804,32.2107,32.2716,897600.0
2014-02-13 09:30:00,36.92,37.19,36.87,37.05,541600.0,32.1497,32.3849,32.1062,32.2629,541600.0
2014-02-13 10:00:00,37.06,37.22,36.98,37.11,405400.0,32.2716,32.411,32.202,32.3152,405400.0
2014-02-13 10:30:00,37.11,37.15,37.04,37.15,290200.0,32.3152,32.35,32.2542,32.35,290200.0
2014-02-13 11:00:00,37.16,37.29,37.14,37.27,344000.0,32.3587,32.4719,32.3413,32.4545,344000.0
2014-02-13 11:30:00,37.27,37.35,37.19,37.22,342600.0,32.4545,32.5242,32.3849,32.411,342600.0
2014-02-13 12:00:00,37.22,37.27,37.19,37.26,272200.0,32.411,32.4545,32.3849,32.4458,272200.0
2014-02-13 12:30:00,37.26,37.35,37.26,37.29,290600.0,32.4458,32.5242,32.4458,32.4719,290600.0
2014-02-13 13:00:00,37.3,37.38,37.29,37.37,279800.0,32.4806,32.5503,32.4719,32.5416,279800.0
2014-02-13 13:30:00,37.37,37.38,37.33,37.36,322400.0,32.5416,32.5503,32.5068,32.5329,322400.0
2014-02-13 14:00:00,37.37,37.44,37.37,37.4,370400.0,32.5416,32.6025,32.5416,32.5677,370400.0
2014-02-13 14:30:00,37.4,37.48,37.38,37.44,348000.0,32.5677,32.6374,32.5503,32.6025,348000.0
2014-02-13 15:00:00,37.44,37.47,37.4,37.42,404600.0,32.6025,32.6287,32.5677,32.5851,404600.0
2014-02-13 15:30:00,37.42,37.47,37.4,37.43,854400.0,32.5851,32.6287,32.5677,32.5938,854400.0
2014-02-14 09:30:00,37.44,37.44,37.1,37.31,564000.0,32.6025,32.6025,32.3065,32.4893,564000.0
2014-02-14 10:00:00,37.33,37.44,37.21,37.4,223400.0,32.5068,32.6025,32.4023,32.5677,223400.0
2014-02-14 10:30:00,37.4,37.57,37.38,37.56,363400.0,32.5677,32.7158,32.5503,32.707,363400.0
2014-02-14 11:00:00,37.55,37.59,37.48,37.54,458200.0,32.6983,32.7332,32.6374,32.6896,458200.0
2014-02-14 11:30:00,37.54,37.55,37.46,37.51,286400.0,32.6896,32.6983,32.62,32.6635,286400.0
2014-02-14 12:00:00,37.51,37.52,37.41,37.44,252800.0,32.6635,32.6722,32.5764,32.6025,252800.0
2014-02-14 12:30:00,37.44,37.46,37.38,37.42,233400.0,32.6025,32.62,32.5503,32.5851,233400.0
2014-02-14 13:00:00,37.41,37.49,37.4,37.49,181400.0,32.5764,32.6461,32.5677,32.6461,181400.0
2014-02-14 13:30:00,37.49,37.56,37.48,37.52,405600.0,32.6461,32.707,32.6374,32.6722,405600.0
2014-02-14 14:00:00,37.52,37.56,37.49,37.52,246400.0,32.6722,32.707,32.6461,32.6722,246400.0
2014-02-14 14:30:00,37.52,37.59,37.52,37.56,359000.0,32.6722,32.7332,32.6722,32.707,359000.0
2014-02-14 15:00:00,37.57,37.58,37.49,37.53,314000.0,32.7158,32.7245,32.6461,32.6809,314000.0
2014-02-14 15:30:00,37.52,37.55,37.49,37.54,899800.0,32.6722,32.6983,32.6461,32.6896,899800.0
2014-02-18 09:30:00,37.58,37.69,37.48,37.56,623200.0,32.7245,32.8202,32.6374,32.707,623200.0
2014-02-18 10:00:00,37.56,37.63,37.45,37.62,364000.0,32.707,32.768,32.6113,32.7593,364000.0
2014-02-18 10:30:00,37.62,37.71,37.58,37.63,463200.0,32.7593,32.8377,32.7245,32.768,463200.0
2014-02-18 11:00:00,37.63,37.72,37.63,37.72,292800.0,32.768,32.8464,32.768,32.8464,292800.0
2014-02-18 11:30:00,37.72,37.73,37.62,37.63,209000.0,32.8464,32.8551,32.7593,32.768,209000.0
2014-02-18 12:00:00,37.63,37.67,37.6,37.65,266800.0,32.768,32.8028,32.7419,32.7854,266800.0
2014-02-18 12:30:00,37.65,37.72,37.62,37.68,256800.0,32.7854,32.8464,32.7593,32.8115,256800.0
2014-02-18 13:00:00,37.68,37.74,37.65,37.67,230600.0,32.8115,32.8638,32.7854,32.8028,230600.0
2014-02-18 13:30:00,37.66,37.69,37.62,37.65,291600.0,32.7941,32.8202,32.7593,32.7854,291600.0
2014-02-18 14:00:00,37.65,37.66,37.6,37.62,369200.0,32.7854,32.7941,32.7419,32.7593,369200.0
2014-02-18 14:30:00,37.61,37.7,37.61,37.67,295800.0,32.7506,32.829,32.7506,32.8028,295800.0
2014-02-18 15:00:00,37.68,37.69,37.61,37.65,485400.0,32.8115,32.8202,32.7506,32.7854,485400.0
2014-02-18 15:30:00,37.65,37.67,37.59,37.61,844600.0,32.7854,32.8028,32.7332,32.7506,844600.0
2014-02-19 09:30:00,37.31,37.76,37.31,37.74,604400.0,32.4893,32.8812,32.4893,32.8638,604400.0
2014-02-19 10:00:00,37.75,37.75,37.57,37.7,337600.0,32.8725,32.8725,32.7158,32.829,337600.0
2014-02-19 10:30:00,37.71,37.77,37.57,37.65,289000.0,32.8377,32.8899,32.7158,32.7854,289000.0
2014-02-19 11:00:00,37.65,37.69,37.54,37.67,446400.0,32.7854,32.8202,32.6896,32.8028,446400.0
2014-02-19 11:30:00,37.67,37.7,37.59,37.59,313200.0,32.8028,32.829,32.7332,32.7332,313200.0
2014-02-19 12:00:00,37.58,37.59,37.47,37.55,452600.0,32.7245,32.7332,32.6287,32.6983,452600.0
2014-02-19 12:30:00,37.55,37.59,37.54,37.58,197000.0,32.6983,32.7332,32.6896,32.7245,197000.0
2014-02-19 13:00:00,37.59,37.68,37.56,37.67,163600.0,32.7332,32.8115,32.707,32.8028,163600.0
2014-02-19 13:30:00,37.67,37.7,37.63,37.63,182600.0,32.8028,32.829,32.768,32.768,182600.0
2014-02-19 14:00:00,37.62,37.7,37.54,37.63,217600.0,32.7593,32.829,32.6896,32.768,217600.0
2014-02-19 14:30:00,37.63,37.63,37.52,37.56,229400.0,32.768,32.768,32.6722,32.707,229400.0
2014-02-19 15:00:00,37.57,37.6,37.45,37.46,435200.0,32.7158,32.7419,32.6113,32.62,435200.0
2014-02-19 15:30:00,37.47,37.48,37.35,37.41,780600.0,32.6287,32.6374,32.5242,32.5764,780600.0
2014-02-20 09:30:00,37.49,37.88,37.43,37.67,673400.0,32.6461,32.9857,32.5938,32.8028,673400.0
2014-02-20 10:00:00,37.65,37.79,37.57,37.69,598800.0,32.7854,32.9073,32.7158,32.8202,598800.0
2014-02-20 10:30:00,37.69,37.88,37.67,37.79,513800.0,32.8202,32.9857,32.8028,32.9073,513800.0
2014-02-20 11:00:00,37.8,37.85,37.76,37.76,262800.0,32.916,32.9596,32.8812,32.8812,262800.0
2014-02-20 11:30:00,37.77,37.82,37.71,37.73,341800.0,32.8899,32.9335,32.8377,32.8551,341800.0
2014-02-20 12:00:00,37.73,37.87,37.72,37.84,222800.0,32.8551,32.977,32.8464,32.9509,222800.0
2014-02-20 12:30:00,37.84,37.85,37.77,37.79,210600.0,32.9509,32.9596,32.8899,32.9073,210600.0
2014-02-20 13:00:00,37.79,37.83,37.79,37.81,110000.0,32.9073,32.9422,32.9073,32.9247,110000.0
2014-02-20 13:30:00,37.81,37.85,37.74,37.76,216800.0,32.9247,32.9596,32.8638,32.8812,216800.0
2014-02-20 14:00:00,37.75,37.77,37.66,37.74,216400.0,32.8725,32.8899,32.7941,32.8638,216400.0
2014-02-20 14:30:00,37.74,37.81,37.71,37.8,267400.0,32.8638,32.9247,32.8377,32.916,267400.0
2014-02-20 15:00:00,37.81,37.85,37.77,37.79,267800.0,32.9247,32.9596,32.8899,32.9073,267800.0
2014-02-20 15:30:00,37.79,37.84,37.78,37.79,762000.0,32.9073,32.9509,32.8986,32.9073,762000.0
2014-02-21 09:30:00,37.7,38.16,37.68,38.13,1299400.0,32.829,33.2295,32.8115,33.2034,1299400.0
2014-02-21 10:00:00,38.12,38.27,38.1,38.24,630200.0,33.1947,33.3253,33.1773,33.2992,630200.0
2014-02-21 10:30:00,38.24,38.28,38.16,38.2,502600.0,33.2992,33.334,33.2295,33.2644,502600.0
2014-02-21 11:00:00,38.2,38.23,38.05,38.05,498000.0,33.2644,33.2905,33.1337,33.1337,498000.0
2014-02-21 11:30:00,38.05,38.11,38.02,38.03,331400.0,33.1337,33.186,33.1076,33.1163,331400.0
2014-02-21 12:00:00,38.04,38.1,38.02,38.08,356200.0,33.125,33.1773,33.1076,33.1599,356200.0
2014-02-21 12:30:00,38.09,38.18,38.08,38.17,343400.0,33.1686,33.2469,33.1599,33.2382,343400.0
2014-02-21 13:00:00,38.18,38.22,38.12,38.16,244200.0,33.2469,33.2818,33.1947,33.2295,244200.0
2014-02-21 13:30:00,38.16,38.22,38.15,38.19,421400.0,33.2295,33.2818,33.2208,33.2556,421400.0
2014-02-21 14:00:00,38.19,38.21,38.15,38.17,395400.0,33.2556,33.2731,33.2208,33.2382,395400.0
2014-02-21 14:30:00,38.17,38.21,38.13,38.16,737600.0,33.2382,33.2731,33.2034,33.2295,737600.0
2014-02-21 15:00:00,38.16,38.33,38.16,38.3,668800.0,33.2295,33.3776,33.2295,33.3514,668800.0
2014-02-21 15:30:00,38.3,38.31,38.19,38.24,1105600.0,33.3514,33.3601,33.2556,33.2992,1105600.0
2014-02-24 09:30:00,38.3,38.59,38.24,38.52,756000.0,33.3514,33.604,33.2992,33.543,756000.0
2014-02-24 10:00:00,38.53,38.6,38.44,38.56,395000.0,33.5517,33.6127,33.4733,33.5778,395000.0
2014-02-24 10:30:00,38.56,38.79,38.53,38.71,808800.0,33.5778,33.7781,33.5517,33.7085,808800.0
2014-02-24 11:00:00,38.72,38.81,38.69,38.77,548600.0,33.7172,33.7955,33.691,33.7607,548600.0
2014-02-24 11:30:00,38.79,38.96,38.78,38.93,642600.0,33.7781,33.9262,33.7694,33.9,642600.0
2014-02-24 12:00:00,38.93,38.99,38.9,38.96,473800.0,33.9,33.9523,33.8739,33.9262,473800.0
2014-02-24 12:30:00,38.96,38.98,38.82,38.88,587800.0,33.9262,33.9436,33.8042,33.8565,587800.0
2014-02-24 13:00:00,38.87,38.96,38.85,38.96,412000.0,33.8478,33.9262,33.8304,33.9262,412000.0
2014-02-24 13:30:00,38.96,39.01,38.94,38.98,712200.0,33.9262,33.9697,33.9087,33.9436,712200.0
2014-02-24 14:00:00,38.99,39.07,38.98,39.05,555400.0,33.9523,34.0219,33.9436,34.0045,555400.0
2014-02-24 14:30:00,39.05,39.07,38.98,39.07,769400.0,34.0045,34.0219,33.9436,34.0219,769400.0
2014-02-24 15:00:00,39.07,39.07,38.97,38.99,1005400.0,34.0219,34.0219,33.9349,33.9523,1005400.0
2014-02-24 15:30:00,38.99,39.05,38.92,38.92,1924800.0,33.9523,34.0045,33.8913,33.8913,1924800.0
2014-02-25 09:30:00,38.87,39.02,38.84,38.87,580400.0,33.8478,33.9784,33.8217,33.8478,580400.0
2014-02-25 10:00:00,38.87,39.03,38.79,38.99,485600.0,33.8478,33.9871,33.7781,33.9523,485600.0
2014-02-25 10:30:00,38.99,39.16,38.98,39.15,425000.0,33.9523,34.1003,33.9436,34.0916,425000.0
2014-02-25 11:00:00,39.15,39.25,39.06,39.24,614400.0,34.0916,34.1787,34.0132,34.17,614400.0
2014-02-25 11:30:00,39.24,39.24,39.1,39.11,469800.0,34.17,34.17,34.0481,34.0568,469800.0
2014-02-25 12:00:00,39.11,39.13,39.06,39.1,291000.0,34.0568,34.0742,34.0132,34.0481,291000.0
2014-02-25 12:30:00,39.1,39.25,39.1,39.2,344800.0,34.0481,34.1787,34.0481,34.1351,344800.0
2014-02-25 13:00:00,39.2,39.26,39.2,39.21,238200.0,34.1351,34.1874,34.1351,34.1439,238200.0
2014-02-25 13:30:00,39.21,39.24,39.13,39.13,231200.0,34.1439,34.17,34.0742,34.0742,231200.0
2014-02-25 14:00:00,39.13,39.16,39.04,39.13,318800.0,34.0742,34.1003,33.9958,34.0742,318800.0
2014-02-25 14:30:00,39.13,39.14,39.06,39.07,323200.0,34.0742,34.0829,34.0132,34.0219,323200.0
2014-02-25 15:00:00,39.08,39.08,39.01,39.02,411400.0,34.0307,34.0307,33.9697,33.9784,411400.0
2014-02-25 15:30:00,39.02,39.08,38.99,39.06,976000.0,33.9784,34.0307,33.9523,34.0132,976000.0
2014-02-26 09:30:00,39.16,39.4,39.16,39.29,807200.0,34.1003,34.3093,34.1003,34.2135,807200.0
2014-02-26 10:00:00,39.29,39.48,39.27,39.46,709800.0,34.2135,34.379,34.1961,34.3616,709800.0
2014-02-26 10:30:00,39.46,39.52,39.24,39.24,541200.0,34.3616,34.4138,34.17,34.17,541200.0
2014-02-26 11:00:00,39.24,39.36,39.22,39.36,338600.0,34.17,34.2745,34.1526,34.2745,338600.0
2014-02-26 11:30:00,39.36,39.46,39.3,39.44,517800.0,34.2745,34.3616,34.2222,34.3441,517800.0
2014-02-26 12:00:00,39.44,39.5,39.43,39.45,274000.0,34.3441,34.3964,34.3354,34.3528,274000.0
2014-02-26 12:30:00,39.44,39.53,39.43,39.51,330400.0,34.3441,34.4225,34.3354,34.4051,330400.0
2014-02-26 13:00:00,39.5,39.51,39.42,39.45,182000.0,34.3964,34.4051,34.3267,34.3528,182000.0
2014-02-26 13:30:00,39.45,39.49,39.44,39.44,297600.0,34.3528,34.3877,34.3441,34.3441,297600.0
2014-02-26 14:00:00,39.44,39.45,39.27,39.27,407000.0,34.3441,34.3528,34.1961,34.1961,407000.0
2014-02-26 14:30:00,39.27,39.3,39.23,39.27,451000.0,34.1961,34.2222,34.1613,34.1961,451000.0
2014-02-26 15:00:00,39.27,39.36,39.24,39.27,541600.0,34.1961,34.2745,34.17,34.1961,541600.0
2014-02-26 15:30:00,39.27,39.31,39.2,39.22,1246200.0,34.1961,34.2309,34.1351,34.1526,1246200.0
2014-02-27 09:30:00,39.0,39.2,38.78,38.87,503800.0,34.0655,34.2402,33.8733,33.9519,503800.0
2014-02-27 10:00:00,38.88,38.97,38.79,38.84,362200.0,33.9606,34.0393,33.882,33.9257,362200.0
2014-02-27 10:30:00,38.84,38.91,38.74,38.8,332000.0,33.9257,33.9868,33.8384,33.8908,332000.0
2014-02-27 11:00:00,38.8,38.99,38.76,38.92,334400.0,33.8908,34.0567,33.8558,33.9956,334400.0
2014-02-27 11:30:00,38.92,38.92,38.81,38.84,235800.0,33.9956,33.9956,33.8995,33.9257,235800.0
2014-02-27 12:00:00,38.84,38.88,38.77,38.83,323600.0,33.9257,33.9606,33.8646,33.917,323600.0
2014-02-27 12:30:00,38.83,38.84,38.79,38.84,419200.0,33.917,33.9257,33.882,33.9257,419200.0
2014-02-27 13:00:00,38.84,38.91,38.81,38.9,312400.0,33.9257,33.9868,33.8995,33.9781,312400.0
2014-02-27 13:30:00,38.89,38.91,38.82,38.82,308600.0,33.9694,33.9868,33.9082,33.9082,308600.0
2014-02-27 14:00:00,38.82,38.9,38.82,38.87,399600.0,33.9082,33.9781,33.9082,33.9519,399600.0
2014-02-27 14:30:00,38.86,38.92,38.85,38.89,339000.0,33.9432,33.9956,33.9344,33.9694,339000.0
2014-02-27 15:00:00,38.89,38.92,38.85,38.88,473200.0,33.9694,33.9956,33.9344,33.9606,473200.0
2014-02-27 15:30:00,38.88,39.01,38.88,39.01,999000.0,33.9606,34.0742,33.9606,34.0742,999000.0
2014-02-28 09:30:00,38.95,39.14,38.81,39.1,576800.0,34.0218,34.1877,33.8995,34.1528,576800.0
2014-02-28 10:00:00,39.1,39.24,39.05,39.21,656800.0,34.1528,34.2751,34.1091,34.2489,656800.0
2014-02-28 10:30:00,39.19,39.26,39.17,39.23,382200.0,34.2314,34.2926,34.2139,34.2664,382200.0
2014-02-28 11:00:00,39.23,39.28,39.21,39.25,314200.0,34.2664,34.31,34.2489,34.2838,314200.0
2014-02-28 11:30:00,39.25,39.31,39.22,39.29,237000.0,34.2838,34.3362,34.2576,34.3188,237000.0
2014-02-28 12:00:00,39.29,39.3,39.25,39.28,193200.0,34.3188,34.3275,34.2838,34.31,193200.0
2014-02-28 12:30:00,39.28,39.32,39.26,39.31,177800.0,34.31,34.345,34.2926,34.3362,177800.0
2014-02-28 13:00:00,39.31,39.35,39.29,39.34,182800.0,34.3362,34.3712,34.3188,34.3624,182800.0
2014-02-28 13:30:00,39.34,39.35,39.26,39.27,227000.0,34.3624,34.3712,34.2926,34.3013,227000.0
2014-02-28 14:00:00,39.26,39.33,39.24,39.29,194800.0,34.2926,34.3537,34.2751,34.3188,194800.0
2014-02-28 14:30:00,39.29,39.3,39.1,39.11,436000.0,34.3188,34.3275,34.1528,34.1615,436000.0
2014-02-28 15:00:00,39.11,39.11,38.9,38.99,466400.0,34.1615,34.1615,33.9781,34.0567,466400.0
2014-02-28 15:30:00,38.99,39.17,38.99,39.15,832400.0,34.0567,34.2139,34.0567,34.1965,832400.0
2014-03-03 09:30:00,38.79,38.99,38.69,38.83,723600.0,33.882,34.0567,33.7947,33.917,723600.0
2014-03-03 10:00:00,38.83,38.88,38.56,38.58,625400.0,33.917,33.9606,33.6811,33.6986,625400.0
2014-03-03 10:30:00,38.58,38.65,38.49,38.6,595800.0,33.6986,33.7597,33.62,33.7161,595800.0
2014-03-03 11:00:00,38.6,38.65,38.46,38.57,423000.0,33.7161,33.7597,33.5938,33.6899,423000.0
2014-03-03 11:30:00,38.58,38.59,38.38,38.38,286000.0,33.6986,33.7073,33.5239,33.5239,286000.0
2014-03-03 12:00:00,38.38,38.44,38.27,38.42,371400.0,33.5239,33.5763,33.4278,33.5588,371400.0
2014-03-03 12:30:00,38.42,38.6,38.41,38.58,231000.0,33.5588,33.7161,33.5501,33.6986,231000.0
2014-03-03 13:00:00,38.57,38.68,38.54,38.63,164200.0,33.6899,33.7859,33.6637,33.7423,164200.0
2014-03-03 13:30:00,38.62,38.69,38.58,38.68,174400.0,33.7335,33.7947,33.6986,33.7859,174400.0
2014-03-03 14:00:00,38.69,38.8,38.67,38.73,343400.0,33.7947,33.8908,33.7772,33.8296,343400.0
2014-03-03 14:30:00,38.73,38.83,38.69,38.76,184200.0,33.8296,33.917,33.7947,33.8558,184200.0
2014-03-03 15:00:00,38.76,38.77,38.61,38.66,275600.0,33.8558,33.8646,33.7248,33.7685,275600.0
2014-03-03 15:30:00,38.65,38.74,38.63,38.7,755800.0,33.7597,33.8384,33.7423,33.8034,755800.0
2014-03-04 09:30:00,39.29,39.49,39.29,39.47,735600.0,34.3188,34.4935,34.3188,34.476,735600.0
2014-03-04 10:00:00,39.48,39.52,39.33,39.35,396400.0,34.4847,34.5197,34.3537,34.3712,396400.0
2014-03-04 10:30:00,39.35,39.4,39.21,39.27,313400.0,34.3712,34.4148,34.2489,34.3013,313400.0
2014-03-04 11:00:00,39.28,39.29,39.2,39.23,256600.0,34.31,34.3188,34.2402,34.2664,256600.0
2014-03-04 11:30:00,39.23,39.24,39.18,39.24,211400.0,34.2664,34.2751,34.2227,34.2751,211400.0
2014-03-04 12:00:00,39.24,39.34,39.24,39.32,240000.0,34.2751,34.3624,34.2751,34.345,240000.0
2014-03-04 12:30:00,39.32,39.33,39.26,39.32,158000.0,34.345,34.3537,34.2926,34.345,158000.0
2014-03-04 13:00:00,39.32,39.35,39.3,39.35,175600.0,34.345,34.3712,34.3275,34.3712,175600.0
2014-03-04 13:30:00,39.35,39.35,39.23,39.24,201800.0,34.3712,34.3712,34.2664,34.2751,201800.0
2014-03-04 14:00:00,39.24,39.35,39.2,39.35,345200.0,34.2751,34.3712,34.2402,34.3712,345200.0
2014-03-04 14:30:00,39.35,39.41,39.3,39.38,215200.0,34.3712,34.4236,34.3275,34.3974,215200.0
2014-03-04 15:00:00,39.39,39.45,39.39,39.41,339600.0,34.4061,34.4585,34.4061,34.4236,339600.0
2014-03-04 15:30:00,39.41,39.41,39.28,39.31,943400.0,34.4236,34.4236,34.31,34.3362,943400.0
2014-03-05 09:30:00,39.26,39.3,38.92,38.96,520200.0,34.2926,34.3275,33.9956,34.0305,520200.0
2014-03-05 10:00:00,38.96,38.98,38.88,38.91,355800.0,34.0305,34.048,33.9606,33.9868,355800.0
2014-03-05 10:30:00,38.91,38.93,38.71,38.76,358200.0,33.9868,34.0043,33.8121,33.8558,358200.0
2014-03-05 11:00:00,38.77,38.79,38.7,38.74,319800.0,33.8646,33.882,33.8034,33.8384,319800.0
2014-03-05 11:30:00,38.73,38.81,38.72,38.79,239800.0,33.8296,33.8995,33.8209,33.882,239800.0
2014-03-05 12:00:00,38.79,38.79,38.73,38.77,229000.0,33.882,33.882,33.8296,33.8646,229000.0
2014-03-05 12:30:00,38.77,38.79,38.74,38.75,224200.0,33.8646,33.882,33.8384,33.8471,224200.0
2014-03-05 13:00:00,38.76,38.77,38.71,38.71,246600.0,33.8558,33.8646,33.8121,33.8121,246600.0
2014-03-05 13:30:00,38.71,38.77,38.71,38.74,223200.0,33.8121,33.8646,33.8121,33.8384,223200.0
2014-03-05 14:00:00,38.74,38.79,38.7,38.77,318600.0,33.8384,33.882,33.8034,33.8646,318600.0
2014-03-05 14:30:00,38.77,38.79,38.73,38.74,319600.0,33.8646,33.882,33.8296,33.8384,319600.0
2014-03-05 15:00:00,38.74,38.75,38.68,38.74,438200.0,33.8384,33.8471,33.7859,33.8384,438200.0
2014-03-05 15:30:00,38.74,38.75,38.69,38.72,1160200.0,33.8384,33.8471,33.7947,33.8209,1160200.0
2014-03-06 09:30:00,38.85,39.04,38.76,38.83,522600.0,33.9344,34.1004,33.8558,33.917,522600.0
2014-03-06 10:00:00,38.83,38.83,38.68,38.83,551000.0,33.917,33.917,33.7859,33.917,551000.0
2014-03-06 10:30:00,38.83,39.01,38.82,39.01,490000.0,33.917,34.0742,33.9082,34.0742,490000.0
2014-03-06 11:00:00,39.01,39.03,38.95,38.96,301600.0,34.0742,34.0917,34.0218,34.0305,301600.0
2014-03-06 11:30:00,38.96,39.03,38.88,39.0,340200.0,34.0305,34.0917,33.9606,34.0655,340200.0
2014-03-06 12:00:00,38.99,39.1,38.99,39.09,189400.0,34.0567,34.1528,34.0567,34.1441,189400.0
2014-03-06 12:30:00,39.09,39.14,39.08,39.13,201400.0,34.1441,34.1877,34.1353,34.179,201400.0
2014-03-06 13:00:00,39.13,39.13,39.07,39.08,150600.0,34.179,34.179,34.1266,34.1353,150600.0
2014-03-06 13:30:00,39.08,39.1,39.01,39.03,232600.0,34.1353,34.1528,34.0742,34.0917,232600.0
2014-03-06 14:00:00,39.02,39.18,39.01,39.16,283600.0,34.0829,34.2227,34.0742,34.2052,283600.0
2014-03-06 14:30:00,39.16,39.2,39.13,39.17,210200.0,34.2052,34.2402,34.179,34.2139,210200.0
2014-03-06 15:00:00,39.17,39.18,39.11,39.14,325400.0,34.2139,34.2227,34.1615,34.1877,325400.0
2014-03-06 15:30:00,39.14,39.18,39.1,39.13,751000.0,34.1877,34.2227,34.1528,34.179,751000.0
2014-03-07 09:30:00,39.55,39.94,39.54,39.85,1492000.0,34.5459,34.8865,34.5371,34.8079,1492000.0
2014-03-07 10:00:00,39.85,40.05,39.74,39.85,1236000.0,34.8079,34.9826,34.7118,34.8079,1236000.0
2014-03-07 10:30:00,39.85,39.93,39.71,39.75,536000.0,34.8079,34.8778,34.6856,34.7206,536000.0
2014-03-07 11:00:00,39.75,39.77,39.59,39.7,837000.0,34.7206,34.738,34.5808,34.6769,837000.0
2014-03-07 11:30:00,39.7,39.78,39.66,39.77,341400.0,34.6769,34.7468,34.6419,34.738,341400.0
2014-03-07 12:00:00,39.77,39.85,39.73,39.84,311400.0,34.738,34.8079,34.7031,34.7992,311400.0
2014-03-07 12:30:00,39.84,39.84,39.71,39.74,240400.0,34.7992,34.7992,34.6856,34.7118,240400.0
2014-03-07 13:00:00,39.74,39.78,39.66,39.66,487200.0,34.7118,34.7468,34.6419,34.6419,487200.0
2014-03-07 13:30:00,39.66,39.73,39.62,39.63,304000.0,34.6419,34.7031,34.607,34.6157,304000.0
2014-03-07 14:00:00,39.63,39.71,39.6,39.68,272200.0,34.6157,34.6856,34.5895,34.6594,272200.0
2014-03-07 14:30:00,39.68,39.74,39.63,39.7,218400.0,34.6594,34.7118,34.6157,34.6769,218400.0
2014-03-07 15:00:00,39.71,39.73,39.65,39.67,402000.0,34.6856,34.7031,34.6332,34.6507,402000.0
2014-03-07 15:30:00,39.67,39.73,39.6,39.73,975200.0,34.6507,34.7031,34.5895,34.7031,975200.0
2014-03-10 09:30:00,39.6,39.68,39.34,39.42,688000.0,34.5895,34.6594,34.3624,34.4323,688000.0
2014-03-10 10:00:00,39.42,39.47,39.27,39.34,354000.0,34.4323,34.476,34.3013,34.3624,354000.0
2014-03-10 10:30:00,39.33,39.38,39.23,39.36,338200.0,34.3537,34.3974,34.2664,34.3799,338200.0
2014-03-10 11:00:00,39.35,39.51,39.34,39.44,388400.0,34.3712,34.5109,34.3624,34.4498,388400.0
2014-03-10 11:30:00,39.45,39.48,39.32,39.33,248600.0,34.4585,34.4847,34.345,34.3537,248600.0
2014-03-10 12:00:00,39.33,39.38,39.27,39.34,228200.0,34.3537,34.3974,34.3013,34.3624,228200.0
2014-03-10 12:30:00,39.35,39.45,39.35,39.44,191800.0,34.3712,34.4585,34.3712,34.4498,191800.0
2014-03-10 13:00:00,39.44,39.45,39.38,39.42,123400.0,34.4498,34.4585,34.3974,34.4323,123400.0
2014-03-10 13:30:00,39.42,39.43,39.33,39.33,226200.0,34.4323,34.4411,34.3537,34.3537,226200.0
2014-03-10 14:00:00,39.33,39.4,39.29,39.38,201800.0,34.3537,34.4148,34.3188,34.3974,201800.0
2014-03-10 14:30:00,39.38,39.45,39.37,39.39,189200.0,34.3974,34.4585,34.3886,34.4061,189200.0
2014-03-10 15:00:00,39.39,39.41,39.35,39.4,233600.0,34.4061,34.4236,34.3712,34.4148,233600.0
2014-03-10 15:30:00,39.41,39.49,39.38,39.49,669400.0,34.4236,34.4935,34.3974,34.4935,669400.0
2014-03-11 09:30:00,39.52,39.76,39.42,39.71,852800.0,34.5197,34.7293,34.4323,34.6856,852800.0
2014-03-11 10:00:00,39.71,39.72,39.56,39.66,261000.0,34.6856,34.6944,34.5546,34.6419,261000.0
2014-03-11 10:30:00,39.66,39.79,39.63,39.78,189600.0,34.6419,34.7555,34.6157,34.7468,189600.0
2014-03-11 11:00:00,39.77,39.81,39.55,39.56,380400.0,34.738,34.773,34.5459,34.5546,380400.0
2014-03-11 11:30:00,39.55,39.58,39.5,39.53,275200.0,34.5459,34.5721,34.5022,34.5284,275200.0
2014-03-11 12:00:00,39.53,39.56,39.46,39.47,202400.0,34.5284,34.5546,34.4673,34.476,202400.0
2014-03-11 12:30:00,39.47,39.65,39.45,39.53,334000.0,34.476,34.6332,34.4585,34.5284,334000.0
2014-03-11 13:00:00,39.53,39.57,39.43,39.46,195400.0,34.5284,34.5633,34.4411,34.4673,195400.0
2014-03-11 13:30:00,39.46,39.54,39.45,39.51,145000.0,34.4673,34.5371,34.4585,34.5109,145000.0
2014-03-11 14:00:00,39.51,39.52,39.42,39.42,190800.0,34.5109,34.5197,34.4323,34.4323,190800.0
2014-03-11 14:30:00,39.42,39.43,39.32,39.36,207600.0,34.4323,34.4411,34.345,34.3799,207600.0
2014-03-11 15:00:00,39.35,39.38,39.29,39.34,279200.0,34.3712,34.3974,34.3188,34.3624,279200.0
2014-03-11 15:30:00,39.33,39.42,39.33,39.4,477600.0,34.3537,34.4323,34.3537,34.4148,477600.0
2014-03-12 09:30:00,39.05,39.38,39.02,39.26,591000.0,34.1091,34.3974,34.0829,34.2926,591000.0
2014-03-12 10:00:00,39.27,39.39,39.24,39.32,257400.0,34.3013,34.4061,34.2751,34.345,257400.0
2014-03-12 10:30:00,39.33,39.44,39.24,39.43,355800.0,34.3537,34.4498,34.2751,34.4411,355800.0
2014-03-12 11:00:00,39.43,39.48,39.35,39.47,290400.0,34.4411,34.4847,34.3712,34.476,290400.0
2014-03-12 11:30:00,39.47,39.49,39.38,39.4,167400.0,34.476,34.4935,34.3974,34.4148,167400.0
2014-03-12 12:00:00,39.41,39.5,39.39,39.48,134600.0,34.4236,34.5022,34.4061,34.4847,134600.0
2014-03-12 12:30:00,39.49,39.49,39.37,39.46,168400.0,34.4935,34.4935,34.3886,34.4673,168400.0
2014-03-12 13:00:00,39.46,39.47,39.37,39.4,156000.0,34.4673,34.476,34.3886,34.4148,156000.0
2014-03-12 13:30:00,39.4,39.47,39.38,39.41,124200.0,34.4148,34.476,34.3974,34.4236,124200.0
2014-03-12 14:00:00,39.41,39.47,39.38,39.4,161000.0,34.4236,34.476,34.3974,34.4148,161000.0
2014-03-12 14:30:00,39.41,39.43,39.32,39.32,181000.0,34.4236,34.4411,34.345,34.345,181000.0
2014-03-12 15:00:00,39.32,39.37,39.31,39.37,205200.0,34.345,34.3886,34.3362,34.3886,205200.0
2014-03-12 15:30:00,39.36,39.49,39.35,39.49,557400.0,34.3799,34.4935,34.3712,34.4935,557400.0
2014-03-13 09:30:00,39.67,39.81,39.55,39.67,661600.0,34.6507,34.773,34.5459,34.6507,661600.0
2014-03-13 10:00:00,39.68,39.83,39.68,39.83,563400.0,34.6594,34.7904,34.6594,34.7904,563400.0
2014-03-13 10:30:00,39.83,39.87,39.74,39.75,573200.0,34.7904,34.8254,34.7118,34.7206,573200.0
2014-03-13 11:00:00,39.74,39.84,39.74,39.76,529400.0,34.7118,34.7992,34.7118,34.7293,529400.0
2014-03-13 11:30:00,39.76,39.8,39.73,39.77,459600.0,34.7293,34.7642,34.7031,34.738,459600.0
2014-03-13 12:00:00,39.77,39.79,39.7,39.74,543400.0,34.738,34.7555,34.6769,34.7118,543400.0
2014-03-13 12:30:00,39.74,39.79,39.7,39.74,706600.0,34.7118,34.7555,34.6769,34.7118,706600.0
2014-03-13 13:00:00,39.73,39.74,39.48,39.51,748600.0,34.7031,34.7118,34.4847,34.5109,748600.0
2014-03-13 13:30:00,39.49,39.5,39.4,39.48,268800.0,34.4935,34.5022,34.4148,34.4847,268800.0
2014-03-13 14:00:00,39.49,39.55,39.43,39.46,366200.0,34.4935,34.5459,34.4411,34.4673,366200.0
2014-03-13 14:30:00,39.45,39.49,39.27,39.27,390400.0,34.4585,34.4935,34.3013,34.3013,390400.0
2014-03-13 15:00:00,39.27,39.29,39.17,39.23,536400.0,34.3013,34.3188,34.2139,34.2664,536400.0
2014-03-13 15:30:00,39.23,39.35,39.22,39.27,831200.0,34.2664,34.3712,34.2576,34.3013,831200.0
2014-03-14 09:30:00,39.16,39.27,38.91,39.23,867400.0,34.2052,34.3013,33.9868,34.2664,867400.0
2014-03-14 10:00:00,39.24,39.43,39.23,39.35,279800.0,34.2751,34.4411,34.2664,34.3712,279800.0
2014-03-14 10:30:00,39.35,39.38,39.18,39.18,329800.0,34.3712,34.3974,34.2227,34.2227,329800.0
2014-03-14 11:00:00,39.18,39.26,39.15,39.24,570400.0,34.2227,34.2926,34.1965,34.2751,570400.0
2014-03-14 11:30:00,39.24,39.49,39.23,39.44,302000.0,34.2751,34.4935,34.2664,34.4498,302000.0
2014-03-14 12:00:00,39.45,39.5,39.38,39.41,210800.0,34.4585,34.5022,34.3974,34.4236,210800.0
2014-03-14 12:30:00,39.42,39.46,39.38,39.42,194400.0,34.4323,34.4673,34.3974,34.4323,194400.0
2014-03-14 13:00:00,39.42,39.42,39.25,39.3,289000.0,34.4323,34.4323,34.2838,34.3275,289000.0
2014-03-14 13:30:00,39.3,39.34,39.25,39.32,227200.0,34.3275,34.3624,34.2838,34.345,227200.0
2014-03-14 14:00:00,39.31,39.33,39.27,39.32,228600.0,34.3362,34.3537,34.3013,34.345,228600.0
2014-03-14 14:30:00,39.32,39.32,39.13,39.15,303600.0,34.345,34.345,34.179,34.1965,303600.0
2014-03-14 15:00:00,39.15,39.24,39.15,39.21,450200.0,34.1965,34.2751,34.1965,34.2489,450200.0
2014-03-14 15:30:00,39.21,39.24,39.13,39.16,913000.0,34.2489,34.2751,34.179,34.2052,913000.0
2014-03-17 09:30:00,39.44,39.57,39.32,39.4,848200.0,34.4498,34.5633,34.345,34.4148,848200.0
2014-03-17 10:00:00,39.4,39.42,39.26,39.37,484200.0,34.4148,34.4323,34.2926,34.3886,484200.0
2014-03-17 10:30:00,39.38,39.42,39.32,39.4,480000.0,34.3974,34.4323,34.345,34.4148,480000.0
2014-03-17 11:00:00,39.4,39.49,39.38,39.4,508600.0,34.4148,34.4935,34.3974,34.4148,508600.0
2014-03-17 11:30:00,39.4,39.41,39.33,39.41,224400.0,34.4148,34.4236,34.3537,34.4236,224400.0
2014-03-17 12:00:00,39.41,39.46,39.38,39.41,471800.0,34.4236,34.4673,34.3974,34.4236,471800.0
2014-03-17 12:30:00,39.41,39.49,39.38,39.48,340600.0,34.4236,34.4935,34.3974,34.4847,340600.0
2014-03-17 13:00:00,39.48,39.49,39.45,39.46,345200.0,34.4847,34.4935,34.4585,34.4673,345200.0
2014-03-17 13:30:00,39.46,39.48,39.46,39.46,277600.0,34.4673,34.4847,34.4673,34.4673,277600.0
2014-03-17 14:00:00,39.46,39.57,39.46,39.56,378000.0,34.4673,34.5633,34.4673,34.5546,378000.0
2014-03-17 14:30:00,39.57,39.57,39.46,39.46,416800.0,34.5633,34.5633,34.4673,34.4673,416800.0
2014-03-17 15:00:00,39.46,39.49,39.45,39.48,554400.0,34.4673,34.4935,34.4585,34.4847,554400.0
2014-03-17 15:30:00,39.48,39.49,39.43,39.48,1309400.0,34.4847,34.4935,34.4411,34.4847,1309400.0
2014-03-18 09:30:00,39.59,39.8,39.52,39.75,1026800.0,34.5808,34.7642,34.5197,34.7206,1026800.0
2014-03-18 10:00:00,39.76,40.04,39.74,39.97,952200.0,34.7293,34.9739,34.7118,34.9127,952200.0
2014-03-18 10:30:00,39.97,40.01,39.91,39.98,579000.0,34.9127,34.9477,34.8603,34.9215,579000.0
2014-03-18 11:00:00,39.98,39.99,39.91,39.93,412400.0,34.9215,34.9302,34.8603,34.8778,412400.0
2014-03-18 11:30:00,39.93,39.96,39.8,39.94,363800.0,34.8778,34.904,34.7642,34.8865,363800.0
2014-03-18 12:00:00,39.93,39.96,39.9,39.92,255400.0,34.8778,34.904,34.8516,34.8691,255400.0
2014-03-18 12:30:00,39.92,39.99,39.92,39.96,377000.0,34.8691,34.9302,34.8691,34.904,377000.0
2014-03-18 13:00:00,39.95,39.97,39.88,39.93,256000.0,34.8953,34.9127,34.8341,34.8778,256000.0
2014-03-18 13:30:00,39.93,39.96,39.83,39.85,348000.0,34.8778,34.904,34.7904,34.8079,348000.0
2014-03-18 14:00:00,39.85,39.85,39.84,39.85,269400.0,34.8079,34.8079,34.7992,34.8079,269400.0
2014-03-18 14:30:00,39.85,39.85,39.74,39.75,486600.0,34.8079,34.8079,34.7118,34.7206,486600.0
2014-03-18 15:00:00,39.75,39.8,39.7,39.8,698400.0,34.7206,34.7642,34.6769,34.7642,698400.0
2014-03-18 15:30:00,39.8,39.85,39.77,39.82,1204400.0,34.7642,34.8079,34.738,34.7817,1204400.0
2014-03-19 09:30:00,39.68,39.87,39.57,39.83,541800.0,34.6594,34.8254,34.5633,34.7904,541800.0
2014-03-19 10:00:00,39.83,39.96,39.83,39.87,326600.0,34.7904,34.904,34.7904,34.8254,326600.0
2014-03-19 10:30:00,39.88,39.98,39.82,39.97,267200.0,34.8341,34.9215,34.7817,34.9127,267200.0
2014-03-19 11:00:00,39.96,39.96,39.87,39.87,206800.0,34.904,34.904,34.8254,34.8254,206800.0
2014-03-19 11:30:00,39.87,39.89,39.79,39.87,209600.0,34.8254,34.8428,34.7555,34.8254,209600.0
2014-03-19 12:00:00,39.87,39.95,39.86,39.93,272600.0,34.8254,34.8953,34.8166,34.8778,272600.0
2014-03-19 12:30:00,39.93,39.94,39.85,39.88,227800.0,34.8778,34.8865,34.8079,34.8341,227800.0
2014-03-19 13:00:00,39.88,39.94,39.87,39.92,251400.0,34.8341,34.8865,34.8254,34.8691,251400.0
2014-03-19 13:30:00,39.92,39.94,39.88,39.92,158800.0,34.8691,34.8865,34.8341,34.8691,158800.0
2014-03-19 14:00:00,39.92,39.92,39.66,39.74,437400.0,34.8691,34.8691,34.6419,34.7118,437400.0
2014-03-19 14:30:00,39.74,39.77,39.63,39.7,375000.0,34.7118,34.738,34.6157,34.6769,375000.0
2014-03-19 15:00:00,39.7,39.7,39.28,39.48,575800.0,34.6769,34.6769,34.31,34.4847,575800.0
2014-03-19 15:30:00,39.48,39.65,39.48,39.57,939000.0,34.4847,34.6332,34.4847,34.5633,939000.0
2014-03-20 09:30:00,39.48,39.49,38.88,39.2,889200.0,34.4847,34.4935,33.9606,34.2402,889200.0
2014-03-20 10:00:00,39.2,39.45,39.08,39.33,493200.0,34.2402,34.4585,34.1353,34.3537,493200.0
2014-03-20 10:30:00,39.33,39.38,39.27,39.34,688200.0,34.3537,34.3974,34.3013,34.3624,688200.0
2014-03-20 11:00:00,39.34,39.4,39.27,39.29,573600.0,34.3624,34.4148,34.3013,34.3188,573600.0
2014-03-20 11:30:00,39.29,39.42,39.21,39.35,451600.0,34.3188,34.4323,34.2489,34.3712,451600.0
2014-03-20 12:00:00,39.34,39.38,39.27,39.38,334200.0,34.3624,34.3974,34.3013,34.3974,334200.0
2014-03-20 12:30:00,39.38,39.49,39.35,39.38,323200.0,34.3974,34.4935,34.3712,34.3974,323200.0
2014-03-20 13:00:00,39.38,39.48,39.38,39.4,270000.0,34.3974,34.4847,34.3974,34.4148,270000.0
2014-03-20 13:30:00,39.41,39.45,39.4,39.44,305800.0,34.4236,34.4585,34.4148,34.4498,305800.0
2014-03-20 14:00:00,39.44,39.49,39.43,39.49,335200.0,34.4498,34.4935,34.4411,34.4935,335200.0
2014-03-20 14:30:00,39.49,39.51,39.34,39.48,530400.0,34.4935,34.5109,34.3624,34.4847,530400.0
2014-03-20 15:00:00,39.48,39.49,39.39,39.48,733600.0,34.4847,34.4935,34.4061,34.4847,733600.0
2014-03-20 15:30:00,39.48,39.63,39.45,39.63,2222400.0,34.4847,34.6157,34.4585,34.6157,2222400.0
2014-03-21 09:30:00,38.55,38.66,37.93,38.31,9381400.0,33.6724,33.7685,33.1308,33.4628,9381400.0
2014-03-21 10:00:00,38.32,38.48,38.25,38.32,2003000.0,33.4715,33.6113,33.4104,33.4715,2003000.0
2014-03-21 10:30:00,38.32,38.45,38.12,38.45,1643200.0,33.4715,33.585,33.2968,33.585,1643200.0
2014-03-21 11:00:00,38.45,38.46,38.32,38.42,934400.0,33.585,33.5938,33.4715,33.5588,934400.0
2014-03-21 11:30:00,38.42,38.45,38.27,38.33,725400.0,33.5588,33.585,33.4278,33.4802,725400.0
2014-03-21 12:00:00,38.33,38.41,38.27,38.38,577600.0,33.4802,33.5501,33.4278,33.5239,577600.0
2014-03-21 12:30:00,38.38,38.39,38.31,38.33,542600.0,33.5239,33.5326,33.4628,33.4802,542600.0
2014-03-21 13:00:00,38.33,38.37,38.18,38.2,823000.0,33.4802,33.5152,33.3492,33.3667,823000.0
2014-03-21 13:30:00,38.2,38.38,38.0,38.03,1270400.0,33.3667,33.5239,33.192,33.2182,1270400.0
2014-03-21 14:00:00,38.04,38.14,38.0,38.0,773200.0,33.2269,33.3143,33.192,33.192,773200.0
2014-03-21 14:30:00,38.0,38.12,37.94,38.02,1218600.0,33.192,33.2968,33.1396,33.2095,1218600.0
2014-03-21 15:00:00,38.02,38.02,37.84,37.88,1585800.0,33.2095,33.2095,33.0522,33.0872,1585800.0
2014-03-21 15:30:00,37.88,37.88,37.5,37.6,4879400.0,33.0872,33.0872,32.7552,32.8426,4879400.0
2014-03-24 09:30:00,37.74,37.92,37.65,37.72,933000.0,32.9649,33.1221,32.8863,32.9474,933000.0
2014-03-24 10:00:00,37.74,37.85,37.67,37.73,913000.0,32.9649,33.061,32.9037,32.9561,913000.0
2014-03-24 10:30:00,37.72,37.72,37.6,37.62,551600.0,32.9474,32.9474,32.8426,32.8601,551600.0
2014-03-24 11:00:00,37.63,37.63,37.47,37.52,538200.0,32.8688,32.8688,32.729,32.7727,538200.0
2014-03-24 11:30:00,37.52,37.59,37.46,37.56,613800.0,32.7727,32.8339,32.7203,32.8077,613800.0
2014-03-24 12:00:00,37.56,37.64,37.47,37.48,307800.0,32.8077,32.8775,32.729,32.7378,307800.0
2014-03-24 12:30:00,37.48,37.49,37.35,37.39,591800.0,32.7378,32.7465,32.6242,32.6592,591800.0
2014-03-24 13:00:00,37.38,37.46,37.32,37.38,385600.0,32.6504,32.7203,32.598,32.6504,385600.0
2014-03-24 13:30:00,37.38,37.42,37.35,37.41,435000.0,32.6504,32.6854,32.6242,32.6766,435000.0
2014-03-24 14:00:00,37.4,37.47,37.29,37.38,462600.0,32.6679,32.729,32.5718,32.6504,462600.0
2014-03-24 14:30:00,37.38,37.49,37.38,37.43,495400.0,32.6504,32.7465,32.6504,32.6941,495400.0
2014-03-24 15:00:00,37.44,37.46,37.38,37.45,509200.0,32.7028,32.7203,32.6504,32.7116,509200.0
2014-03-24 15:30:00,37.45,37.52,37.42,37.43,1274200.0,32.7116,32.7727,32.6854,32.6941,1274200.0
2014-03-25 09:30:00,37.68,37.76,37.27,37.35,762600.0,32.9125,32.9824,32.5543,32.6242,762600.0
2014-03-25 10:00:00,37.38,37.43,37.26,37.27,601800.0,32.6504,32.6941,32.5456,32.5543,601800.0
2014-03-25 10:30:00,37.27,37.28,37.06,37.06,760400.0,32.5543,32.5631,32.3709,32.3709,760400.0
2014-03-25 11:00:00,37.06,37.17,37.04,37.16,579000.0,32.3709,32.467,32.3534,32.4583,579000.0
2014-03-25 11:30:00,37.17,37.17,36.96,37.0,611000.0,32.467,32.467,32.2836,32.3185,611000.0
2014-03-25 12:00:00,37.0,37.02,36.85,36.86,514400.0,32.3185,32.336,32.1875,32.1962,514400.0
2014-03-25 12:30:00,36.86,36.99,36.85,36.98,475000.0,32.1962,32.3098,32.1875,32.301,475000.0
2014-03-25 13:00:00,36.97,36.97,36.89,36.95,462200.0,32.2923,32.2923,32.2224,32.2748,462200.0
2014-03-25 13:30:00,36.95,37.02,36.95,36.99,376400.0,32.2748,32.336,32.2748,32.3098,376400.0
2014-03-25 14:00:00,36.99,37.03,36.9,36.93,457000.0,32.3098,32.3447,32.2312,32.2574,457000.0
2014-03-25 14:30:00,36.93,36.93,36.81,36.82,763800.0,32.2574,32.2574,32.1526,32.1613,763800.0
2014-03-25 15:00:00,36.82,36.9,36.82,36.87,664800.0,32.1613,32.2312,32.1613,32.205,664800.0
2014-03-25 15:30:00,36.87,36.88,36.8,36.84,1922800.0,32.205,32.2137,32.1438,32.1788,1922800.0
2014-03-26 09:30:00,37.09,37.25,36.96,36.97,1075800.0,32.3971,32.5369,32.2836,32.2923,1075800.0
2014-03-26 10:00:00,36.97,37.1,36.93,36.94,635200.0,32.2923,32.4059,32.2574,32.2661,635200.0
2014-03-26 10:30:00,36.94,36.99,36.85,36.88,451000.0,32.2661,32.3098,32.1875,32.2137,451000.0
2014-03-26 11:00:00,36.87,36.99,36.85,36.98,271400.0,32.205,32.3098,32.1875,32.301,271400.0
2014-03-26 11:30:00,36.97,36.98,36.85,36.85,284400.0,32.2923,32.301,32.1875,32.1875,284400.0
2014-03-26 12:00:00,36.85,36.88,36.8,36.85,308800.0,32.1875,32.2137,32.1438,32.1875,308800.0
2014-03-26 12:30:00,36.85,36.88,36.81,36.88,288000.0,32.1875,32.2137,32.1526,32.2137,288000.0
2014-03-26 13:00:00,36.88,36.88,36.73,36.74,462200.0,32.2137,32.2137,32.0827,32.0914,462200.0
2014-03-26 13:30:00,36.73,36.77,36.67,36.73,578200.0,32.0827,32.1176,32.0303,32.0827,578200.0
2014-03-26 14:00:00,36.74,36.79,36.68,36.75,459000.0,32.0914,32.1351,32.039,32.1001,459000.0
2014-03-26 14:30:00,36.76,36.83,36.7,36.81,603000.0,32.1089,32.17,32.0565,32.1526,603000.0
2014-03-26 15:00:00,36.81,36.85,36.77,36.79,457200.0,32.1526,32.1875,32.1176,32.1351,457200.0
2014-03-26 15:30:00,36.78,36.8,36.61,36.62,1116400.0,32.1263,32.1438,31.9779,31.9866,1116400.0
2014-03-27 09:30:00,36.66,36.78,36.55,36.75,775600.0,32.0215,32.1263,31.9254,32.1001,775600.0
2014-03-27 10:00:00,36.76,37.03,36.69,36.96,887000.0,32.1089,32.3447,32.0477,32.2836,887000.0
2014-03-27 10:30:00,36.97,37.05,36.89,36.9,591000.0,32.2923,32.3622,32.2224,32.2312,591000.0
2014-03-27 11:00:00,36.9,36.96,36.67,36.72,463200.0,32.2312,32.2836,32.0303,32.0739,463200.0
2014-03-27 11:30:00,36.72,36.72,36.55,36.69,591800.0,32.0739,32.0739,31.9254,32.0477,591800.0
2014-03-27 12:00:00,36.69,36.77,36.6,36.69,292400.0,32.0477,32.1176,31.9691,32.0477,292400.0
2014-03-27 12:30:00,36.69,36.72,36.63,36.69,250000.0,32.0477,32.0739,31.9953,32.0477,250000.0
2014-03-27 13:00:00,36.7,36.73,36.63,36.71,273000.0,32.0565,32.0827,31.9953,32.0652,273000.0
2014-03-27 13:30:00,36.71,36.73,36.62,36.65,365400.0,32.0652,32.0827,31.9866,32.0128,365400.0
2014-03-27 14:00:00,36.65,36.66,36.56,36.64,296800.0,32.0128,32.0215,31.9342,32.0041,296800.0
2014-03-27 14:30:00,36.65,36.67,36.51,36.52,611200.0,32.0128,32.0303,31.8905,31.8992,611200.0
2014-03-27 15:00:00,36.52,36.66,36.51,36.6,617800.0,31.8992,32.0215,31.8905,31.9691,617800.0
2014-03-27 15:30:00,36.61,36.67,36.58,36.66,932400.0,31.9779,32.0303,31.9517,32.0215,932400.0
2014-03-28 09:30:00,36.79,36.99,36.64,36.89,715200.0,32.1351,32.3098,32.0041,32.2224,715200.0
2014-03-28 10:00:00,36.9,37.04,36.88,37.0,356000.0,32.2312,32.3534,32.2137,32.3185,356000.0
2014-03-28 10:30:00,37.0,37.06,36.95,37.03,428400.0,32.3185,32.3709,32.2748,32.3447,428400.0
2014-03-28 11:00:00,37.03,37.05,36.98,36.99,302000.0,32.3447,32.3622,32.301,32.3098,302000.0
2014-03-28 11:30:00,36.99,36.99,36.91,36.95,221400.0,32.3098,32.3098,32.2399,32.2748,221400.0
2014-03-28 12:00:00,36.95,36.99,36.93,36.94,162400.0,32.2748,32.3098,32.2574,32.2661,162400.0
2014-03-28 12:30:00,36.94,36.96,36.9,36.94,173600.0,32.2661,32.2836,32.2312,32.2661,173600.0
2014-03-28 13:00:00,36.94,36.96,36.91,36.92,208000.0,32.2661,32.2836,32.2399,32.2486,208000.0
2014-03-28 13:30:00,36.92,36.94,36.8,36.81,242400.0,32.2486,32.2661,32.1438,32.1526,242400.0
2014-03-28 14:00:00,36.81,36.82,36.67,36.77,332000.0,32.1526,32.1613,32.0303,32.1176,332000.0
2014-03-28 14:30:00,36.78,36.8,36.72,36.77,358200.0,32.1263,32.1438,32.0739,32.1176,358200.0
2014-03-28 15:00:00,36.77,36.82,36.69,36.74,318800.0,32.1176,32.1613,32.0477,32.0914,318800.0
2014-03-28 15:30:00,36.74,36.79,36.71,36.77,835400.0,32.0914,32.1351,32.0652,32.1176,835400.0
2014-03-31 09:30:00,37.0,37.1,36.93,37.02,570600.0,32.3185,32.4059,32.2574,32.336,570600.0
2014-03-31 10:00:00,37.02,37.07,36.88,36.97,361000.0,32.336,32.3797,32.2137,32.2923,361000.0
2014-03-31 10:30:00,36.98,37.02,36.92,36.95,354200.0,32.301,32.336,32.2486,32.2748,354200.0
2014-03-31 11:00:00,36.95,36.95,36.82,36.85,473200.0,32.2748,32.2748,32.1613,32.1875,473200.0
2014-03-31 11:30:00,36.85,36.87,36.73,36.82,346400.0,32.1875,32.205,32.0827,32.1613,346400.0
2014-03-31 12:00:00,36.82,36.9,36.82,36.88,292000.0,32.1613,32.2312,32.1613,32.2137,292000.0
2014-03-31 12:30:00,36.88,36.96,36.88,36.96,310800.0,32.2137,32.2836,32.2137,32.2836,310800.0
2014-03-31 13:00:00,36.96,37.06,36.95,37.01,203400.0,32.2836,32.3709,32.2748,32.3272,203400.0
2014-03-31 13:30:00,37.01,37.01,36.89,36.94,266800.0,32.3272,32.3272,32.2224,32.2661,266800.0
2014-03-31 14:00:00,36.93,36.95,36.88,36.92,298200.0,32.2574,32.2748,32.2137,32.2486,298200.0
2014-03-31 14:30:00,36.92,36.95,36.9,36.94,224200.0,32.2486,32.2748,32.2312,32.2661,224200.0
2014-03-31 15:00:00,36.94,36.95,36.9,36.92,269400.0,32.2661,32.2748,32.2312,32.2486,269400.0
2014-03-31 15:30:00,36.92,36.97,36.87,36.93,956200.0,32.2486,32.2923,32.205,32.2574,956200.0
2014-04-01 09:30:00,37.01,37.35,37.01,37.34,740000.0,32.3272,32.6242,32.3272,32.6155,740000.0
2014-04-01 10:00:00,37.33,37.39,37.27,37.29,496600.0,32.6068,32.6592,32.5543,32.5718,496600.0
2014-04-01 10:30:00,37.29,37.32,37.22,37.24,420400.0,32.5718,32.598,32.5107,32.5281,420400.0
2014-04-01 11:00:00,37.23,37.26,37.14,37.26,360000.0,32.5194,32.5456,32.4408,32.5456,360000.0
2014-04-01 11:30:00,37.26,37.27,37.17,37.21,328400.0,32.5456,32.5543,32.467,32.5019,328400.0
2014-04-01 12:00:00,37.2,37.21,37.13,37.2,197400.0,32.4932,32.5019,32.4321,32.4932,197400.0
2014-04-01 12:30:00,37.2,37.22,37.12,37.18,626200.0,32.4932,32.5107,32.4233,32.4757,626200.0
2014-04-01 13:00:00,37.18,37.18,37.13,37.16,497800.0,32.4757,32.4757,32.4321,32.4583,497800.0
2014-04-01 13:30:00,37.17,37.24,37.14,37.22,303600.0,32.467,32.5281,32.4408,32.5107,303600.0
2014-04-01 14:00:00,37.21,37.24,37.18,37.2,405200.0,32.5019,32.5281,32.4757,32.4932,405200.0
2014-04-01 14:30:00,37.2,37.21,37.17,37.19,277400.0,32.4932,32.5019,32.467,32.4845,277400.0
2014-04-01 15:00:00,37.19,37.21,37.15,37.2,364600.0,32.4845,32.5019,32.4495,32.4932,364600.0
2014-04-01 15:30:00,37.2,37.22,37.16,37.19,959600.0,32.4932,32.5107,32.4583,32.4845,959600.0
2014-04-02 09:30:00,37.32,37.45,37.27,37.37,590800.0,32.598,32.7116,32.5543,32.6417,590800.0
2014-04-02 10:00:00,37.37,37.5,37.33,37.49,565600.0,32.6417,32.7552,32.6068,32.7465,565600.0
2014-04-02 10:30:00,37.49,37.49,37.37,37.4,384800.0,32.7465,32.7465,32.6417,32.6679,384800.0
2014-04-02 11:00:00,37.4,37.44,37.32,37.35,401600.0,32.6679,32.7028,32.598,32.6242,401600.0
2014-04-02 11:30:00,37.35,37.38,37.31,37.36,332800.0,32.6242,32.6504,32.5893,32.633,332800.0
2014-04-02 12:00:00,37.35,37.4,37.31,37.4,407000.0,32.6242,32.6679,32.5893,32.6679,407000.0
2014-04-02 12:30:00,37.4,37.44,37.38,37.4,270800.0,32.6679,32.7028,32.6504,32.6679,270800.0
2014-04-02 13:00:00,37.4,37.4,37.33,37.34,259000.0,32.6679,32.6679,32.6068,32.6155,259000.0
2014-04-02 13:30:00,37.34,37.34,37.24,37.26,290600.0,32.6155,32.6155,32.5281,32.5456,290600.0
2014-04-02 14:00:00,37.26,37.26,37.16,37.17,248800.0,32.5456,32.5456,32.4583,32.467,248800.0
2014-04-02 14:30:00,37.17,37.23,37.16,37.23,343200.0,32.467,32.5194,32.4583,32.5194,343200.0
2014-04-02 15:00:00,37.23,37.34,37.22,37.32,614600.0,32.5194,32.6155,32.5107,32.598,614600.0
2014-04-02 15:30:00,37.32,37.35,37.27,37.27,934800.0,32.598,32.6242,32.5543,32.5543,934800.0
2014-04-03 09:30:00,37.28,37.59,37.28,37.52,664200.0,32.5631,32.8339,32.5631,32.7727,664200.0
2014-04-03 10:00:00,37.52,37.56,37.43,37.46,333600.0,32.7727,32.8077,32.6941,32.7203,333600.0
2014-04-03 10:30:00,37.45,37.48,37.25,37.3,388200.0,32.7116,32.7378,32.5369,32.5806,388200.0
2014-04-03 11:00:00,37.3,37.32,37.05,37.15,432600.0,32.5806,32.598,32.3622,32.4495,432600.0
2014-04-03 11:30:00,37.15,37.16,37.05,37.06,389800.0,32.4495,32.4583,32.3622,32.3709,389800.0
2014-04-03 12:00:00,37.06,37.16,37.06,37.09,305400.0,32.3709,32.4583,32.3709,32.3971,305400.0
2014-04-03 12:30:00,37.09,37.09,37.01,37.05,353200.0,32.3971,32.3971,32.3272,32.3622,353200.0
2014-04-03 13:00:00,37.05,37.08,37.01,37.05,255600.0,32.3622,32.3884,32.3272,32.3622,255600.0
2014-04-03 13:30:00,37.05,37.06,36.99,36.99,340200.0,32.3622,32.3709,32.3098,32.3098,340200.0
2014-04-03 14:00:00,36.99,37.02,36.91,36.99,472600.0,32.3098,32.336,32.2399,32.3098,472600.0
2014-04-03 14:30:00,36.98,37.05,36.98,37.04,644200.0,32.301,32.3622,32.301,32.3534,644200.0
2014-04-03 15:00:00,37.04,37.08,37.02,37.07,381600.0,32.3534,32.3884,32.336,32.3797,381600.0
2014-04-03 15:30:00,37.07,37.08,36.99,37.0,1393800.0,32.3797,32.3884,32.3098,32.3185,1393800.0
2014-04-04 09:30:00,37.18,37.25,37.01,37.07,527200.0,32.4757,32.5369,32.3272,32.3797,527200.0
2014-04-04 10:00:00,37.07,37.2,37.02,37.13,388200.0,32.3797,32.4932,32.336,32.4321,388200.0
2014-04-04 10:30:00,37.14,37.19,37.06,37.08,309000.0,32.4408,32.4845,32.3709,32.3884,309000.0
2014-04-04 11:00:00,37.08,37.09,36.77,36.79,579200.0,32.3884,32.3971,32.1176,32.1351,579200.0
2014-04-04 11:30:00,36.8,36.93,36.79,36.85,497600.0,32.1438,32.2574,32.1351,32.1875,497600.0
2014-04-04 12:00:00,36.85,36.85,36.63,36.66,955000.0,32.1875,32.1875,31.9953,32.0215,955000.0
2014-04-04 12:30:00,36.66,36.72,36.49,36.5,605200.0,32.0215,32.0739,31.873,31.8818,605200.0
2014-04-04 13:00:00,36.51,36.59,36.44,36.46,511600.0,31.8905,31.9604,31.8294,31.8468,511600.0
2014-04-04 13:30:00,36.46,36.51,36.44,36.48,359200.0,31.8468,31.8905,31.8294,31.8643,359200.0
2014-04-04 14:00:00,36.48,36.52,36.42,36.48,597400.0,31.8643,31.8992,31.8119,31.8643,597400.0
2014-04-04 14:30:00,36.48,36.49,36.26,36.49,798200.0,31.8643,31.873,31.6721,31.873,798200.0
2014-04-04 15:00:00,36.49,36.52,36.38,36.49,571000.0,31.873,31.8992,31.777,31.873,571000.0
2014-04-04 15:30:00,36.48,36.51,36.38,36.43,1453000.0,31.8643,31.8905,31.777,31.8206,1453000.0
2014-04-07 09:30:00,36.41,36.47,36.06,36.29,828200.0,31.8032,31.8556,31.4974,31.6983,828200.0
2014-04-07 10:00:00,36.3,36.37,36.13,36.13,632800.0,31.7071,31.7682,31.5586,31.5586,632800.0
2014-04-07 10:30:00,36.13,36.2,35.92,35.95,1476800.0,31.5586,31.6197,31.3752,31.4014,1476800.0
2014-04-07 11:00:00,35.96,35.98,35.7,35.77,1224400.0,31.4101,31.4276,31.183,31.2441,1224400.0
2014-04-07 11:30:00,35.77,35.88,35.63,35.65,828400.0,31.2441,31.3402,31.1219,31.1393,828400.0
2014-04-07 12:00:00,35.65,35.66,35.5,35.6,854400.0,31.1393,31.1481,31.0083,31.0956,854400.0
2014-04-07 12:30:00,35.6,35.74,35.58,35.69,397400.0,31.0956,31.2179,31.0782,31.1743,397400.0
2014-04-07 13:00:00,35.69,35.7,35.51,35.51,446600.0,31.1743,31.183,31.017,31.017,446600.0
2014-04-07 13:30:00,35.52,35.52,35.39,35.41,798000.0,31.0258,31.0258,30.9122,30.9297,798000.0
2014-04-07 14:00:00,35.41,35.42,35.31,35.34,1047400.0,30.9297,30.9384,30.8423,30.8685,1047400.0
2014-04-07 14:30:00,35.34,35.54,35.3,35.51,757000.0,30.8685,31.0432,30.8336,31.017,757000.0
2014-04-07 15:00:00,35.51,35.63,35.51,35.63,897800.0,31.017,31.1219,31.017,31.1219,897800.0
2014-04-07 15:30:00,35.63,35.63,35.4,35.42,1870600.0,31.1219,31.1219,30.921,30.9384,1870600.0
2014-04-08 09:30:00,36.11,36.42,35.95,36.34,2212200.0,31.5411,31.8119,31.4014,31.742,2212200.0
2014-04-08 10:00:00,36.33,36.47,36.25,36.27,1097200.0,31.7333,31.8556,31.6634,31.6809,1097200.0
2014-04-08 10:30:00,36.27,36.56,36.27,36.47,653400.0,31.6809,31.9342,31.6809,31.8556,653400.0
2014-04-08 11:00:00,36.47,36.55,36.38,36.49,842600.0,31.8556,31.9254,31.777,31.873,842600.0
2014-04-08 11:30:00,36.49,36.49,36.27,36.43,678400.0,31.873,31.873,31.6809,31.8206,678400.0
2014-04-08 12:00:00,36.42,36.42,36.27,36.35,487200.0,31.8119,31.8119,31.6809,31.7508,487200.0
2014-04-08 12:30:00,36.35,36.36,36.23,36.27,355600.0,31.7508,31.7595,31.6459,31.6809,355600.0
2014-04-08 13:00:00,36.28,36.54,36.27,36.52,402600.0,31.6896,31.9167,31.6809,31.8992,402600.0
2014-04-08 13:30:00,36.52,36.56,36.46,36.53,632600.0,31.8992,31.9342,31.8468,31.908,632600.0
2014-04-08 14:00:00,36.52,36.53,36.32,36.36,649200.0,31.8992,31.908,31.7245,31.7595,649200.0
2014-04-08 14:30:00,36.36,36.46,36.29,36.4,894600.0,31.7595,31.8468,31.6983,31.7944,894600.0
2014-04-08 15:00:00,36.39,36.5,36.35,36.48,642600.0,31.7857,31.8818,31.7508,31.8643,642600.0
2014-04-08 15:30:00,36.48,36.52,36.42,36.46,1311600.0,31.8643,31.8992,31.8119,31.8468,1311600.0
2014-04-09 09:30:00,36.63,36.68,36.27,36.44,823200.0,31.9953,32.039,31.6809,31.8294,823200.0
2014-04-09 10:00:00,36.41,36.55,36.38,36.44,501400.0,31.8032,31.9254,31.777,31.8294,501400.0
2014-04-09 10:30:00,36.44,36.49,36.35,36.38,381800.0,31.8294,31.873,31.7508,31.777,381800.0
2014-04-09 11:00:00,36.37,36.46,36.31,36.39,323800.0,31.7682,31.8468,31.7158,31.7857,323800.0
2014-04-09 11:30:00,36.38,36.5,36.34,36.45,249400.0,31.777,31.8818,31.742,31.8381,249400.0
2014-04-09 12:00:00,36.45,36.52,36.4,36.49,208200.0,31.8381,31.8992,31.7944,31.873,208200.0
2014-04-09 12:30:00,36.49,36.52,36.42,36.43,270800.0,31.873,31.8992,31.8119,31.8206,270800.0
2014-04-09 13:00:00,36.43,36.49,36.42,36.44,241400.0,31.8206,31.873,31.8119,31.8294,241400.0
2014-04-09 13:30:00,36.44,36.47,36.43,36.45,292800.0,31.8294,31.8556,31.8206,31.8381,292800.0
2014-04-09 14:00:00,36.45,36.7,36.45,36.6,432000.0,31.8381,32.0565,31.8381,31.9691,432000.0
2014-04-09 14:30:00,36.59,36.66,36.56,36.64,452600.0,31.9604,32.0215,31.9342,32.0041,452600.0
2014-04-09 15:00:00,36.64,36.77,36.59,36.72,487800.0,32.0041,32.1176,31.9604,32.0739,487800.0
2014-04-09 15:30:00,36.72,36.8,36.72,36.78,904000.0,32.0739,32.1438,32.0739,32.1263,904000.0
2014-04-10 09:30:00,36.88,37.09,36.75,36.79,869200.0,32.2137,32.3971,32.1001,32.1351,869200.0
2014-04-10 10:00:00,36.8,36.87,36.66,36.77,397400.0,32.1438,32.205,32.0215,32.1176,397400.0
2014-04-10 10:30:00,36.77,36.82,36.62,36.62,341600.0,32.1176,32.1613,31.9866,31.9866,341600.0
2014-04-10 11:00:00,36.61,36.67,36.5,36.52,315200.0,31.9779,32.0303,31.8818,31.8992,315200.0
2014-04-10 11:30:00,36.52,36.64,36.49,36.51,310800.0,31.8992,32.0041,31.873,31.8905,310800.0
2014-04-10 12:00:00,36.52,36.58,36.33,36.43,432000.0,31.8992,31.9517,31.7333,31.8206,432000.0
2014-04-10 12:30:00,36.42,36.46,36.35,36.43,281000.0,31.8119,31.8468,31.7508,31.8206,281000.0
2014-04-10 13:00:00,36.43,36.47,36.27,36.35,435200.0,31.8206,31.8556,31.6809,31.7508,435200.0
2014-04-10 13:30:00,36.35,36.45,36.35,36.44,304400.0,31.7508,31.8381,31.7508,31.8294,304400.0
2014-04-10 14:00:00,36.44,36.48,36.39,36.45,533200.0,31.8294,31.8643,31.7857,31.8381,533200.0
2014-04-10 14:30:00,36.44,36.46,36.26,36.31,480400.0,31.8294,31.8468,31.6721,31.7158,480400.0
2014-04-10 15:00:00,36.31,36.32,36.13,36.24,856000.0,31.7158,31.7245,31.5586,31.6547,856000.0
2014-04-10 15:30:00,36.24,36.34,36.2,36.23,1253600.0,31.6547,31.742,31.6197,31.6459,1253600.0
2014-04-11 09:30:00,36.0,36.32,36.0,36.18,634600.0,31.445,31.7245,31.445,31.6023,634600.0
2014-04-11 10:00:00,36.17,36.23,35.96,36.05,539600.0,31.5935,31.6459,31.4101,31.4887,539600.0
2014-04-11 10:30:00,36.05,36.34,36.02,36.26,407000.0,31.4887,31.742,31.4625,31.6721,407000.0
2014-04-11 11:00:00,36.27,36.29,36.1,36.24,381400.0,31.6809,31.6983,31.5324,31.6547,381400.0
2014-04-11 11:30:00,36.24,36.24,35.98,36.0,579600.0,31.6547,31.6547,31.4276,31.445,579600.0
2014-04-11 12:00:00,35.99,36.01,35.85,35.91,665800.0,31.4363,31.4538,31.314,31.3664,665800.0
2014-04-11 12:30:00,35.91,36.02,35.91,35.96,272200.0,31.3664,31.4625,31.3664,31.4101,272200.0
2014-04-11 13:00:00,35.96,35.96,35.82,35.85,309400.0,31.4101,31.4101,31.2878,31.314,309400.0
2014-04-11 13:30:00,35.85,35.86,35.75,35.76,430400.0,31.314,31.3228,31.2267,31.2354,430400.0
2014-04-11 14:00:00,35.77,35.81,35.68,35.74,594200.0,31.2441,31.2791,31.1655,31.2179,594200.0
2014-04-11 14:30:00,35.74,35.8,35.65,35.8,445000.0,31.2179,31.2703,31.1393,31.2703,445000.0
2014-04-11 15:00:00,35.8,35.87,35.71,35.8,572000.0,31.2703,31.3315,31.1917,31.2703,572000.0
2014-04-11 15:30:00,35.81,35.81,35.61,35.63,1389400.0,31.2791,31.2791,31.1044,31.1219,1389400.0
2014-04-14 09:30:00,35.85,35.96,35.65,35.81,584800.0,31.314,31.4101,31.1393,31.2791,584800.0
2014-04-14 10:00:00,35.8,35.99,35.76,35.84,332400.0,31.2703,31.4363,31.2354,31.3053,332400.0
2014-04-14 10:30:00,35.83,36.04,35.82,35.99,288400.0,31.2965,31.48,31.2878,31.4363,288400.0
2014-04-14 11:00:00,35.99,36.02,35.91,36.01,331200.0,31.4363,31.4625,31.3664,31.4538,331200.0
2014-04-14 11:30:00,36.0,36.18,36.0,36.04,390600.0,31.445,31.6023,31.445,31.48,390600.0
2014-04-14 12:00:00,36.04,36.16,36.02,36.13,367200.0,31.48,31.5848,31.4625,31.5586,367200.0
2014-04-14 12:30:00,36.14,36.23,36.1,36.13,296000.0,31.5673,31.6459,31.5324,31.5586,296000.0
2014-04-14 13:00:00,36.14,36.16,36.09,36.13,314400.0,31.5673,31.5848,31.5236,31.5586,314400.0
2014-04-14 13:30:00,36.13,36.17,36.04,36.1,342400.0,31.5586,31.5935,31.48,31.5324,342400.0
2014-04-14 14:00:00,36.1,36.13,35.98,35.99,311200.0,31.5324,31.5586,31.4276,31.4363,311200.0
2014-04-14 14:30:00,35.99,36.07,35.93,35.95,347600.0,31.4363,31.5062,31.3839,31.4014,347600.0
2014-04-14 15:00:00,35.94,35.95,35.82,35.93,588400.0,31.3926,31.4014,31.2878,31.3839,588400.0
2014-04-14 15:30:00,35.93,36.22,35.93,36.19,1577000.0,31.3839,31.6372,31.3839,31.611,1577000.0
2014-04-15 09:30:00,36.19,36.44,36.11,36.41,1090800.0,31.611,31.8294,31.5411,31.8032,1090800.0
2014-04-15 10:00:00,36.4,36.43,35.96,35.98,434800.0,31.7944,31.8206,31.4101,31.4276,434800.0
2014-04-15 10:30:00,35.96,36.12,35.87,36.03,480800.0,31.4101,31.5499,31.3315,31.4712,480800.0
2014-04-15 11:00:00,36.04,36.1,35.92,36.05,325800.0,31.48,31.5324,31.3752,31.4887,325800.0
2014-04-15 11:30:00,36.05,36.13,35.9,35.98,301400.0,31.4887,31.5586,31.3577,31.4276,301400.0
2014-04-15 12:00:00,35.98,35.98,35.87,35.97,294600.0,31.4276,31.4276,31.3315,31.4188,294600.0
2014-04-15 12:30:00,35.97,36.03,35.88,35.9,396200.0,31.4188,31.4712,31.3402,31.3577,396200.0
2014-04-15 13:00:00,35.9,36.02,35.87,36.02,400600.0,31.3577,31.4625,31.3315,31.4625,400600.0
2014-04-15 13:30:00,36.02,36.15,35.96,36.13,455800.0,31.4625,31.5761,31.4101,31.5586,455800.0
2014-04-15 14:00:00,36.13,36.22,36.07,36.08,441200.0,31.5586,31.6372,31.5062,31.5149,441200.0
2014-04-15 14:30:00,36.07,36.27,36.07,36.17,495600.0,31.5062,31.6809,31.5062,31.5935,495600.0
2014-04-15 15:00:00,36.17,36.24,36.08,36.24,416200.0,31.5935,31.6547,31.5149,31.6547,416200.0
2014-04-15 15:30:00,36.24,36.25,36.08,36.13,1075600.0,31.6547,31.6634,31.5149,31.5586,1075600.0
2014-04-16 09:30:00,36.42,36.5,36.25,36.43,520200.0,31.8119,31.8818,31.6634,31.8206,520200.0
2014-04-16 10:00:00,36.42,36.56,36.35,36.49,381000.0,31.8119,31.9342,31.7508,31.873,381000.0
2014-04-16 10:30:00,36.49,36.52,36.4,36.42,252000.0,31.873,31.8992,31.7944,31.8119,252000.0
2014-04-16 11:00:00,36.42,36.56,36.4,36.55,205000.0,31.8119,31.9342,31.7944,31.9254,205000.0
2014-04-16 11:30:00,36.54,36.58,36.49,36.54,180400.0,31.9167,31.9517,31.873,31.9167,180400.0
2014-04-16 12:00:00,36.54,36.59,36.52,36.55,230600.0,31.9167,31.9604,31.8992,31.9254,230600.0
2014-04-16 12:30:00,36.55,36.55,36.42,36.42,226200.0,31.9254,31.9254,31.8119,31.8119,226200.0
2014-04-16 13:00:00,36.43,36.52,36.42,36.52,233000.0,31.8206,31.8992,31.8119,31.8992,233000.0
2014-04-16 13:30:00,36.51,36.55,36.46,36.51,161200.0,31.8905,31.9254,31.8468,31.8905,161200.0
2014-04-16 14:00:00,36.52,36.52,36.41,36.48,198200.0,31.8992,31.8992,31.8032,31.8643,198200.0
2014-04-16 14:30:00,36.48,36.56,36.46,36.51,201000.0,31.8643,31.9342,31.8468,31.8905,201000.0
2014-04-16 15:00:00,36.51,36.55,36.49,36.53,244600.0,31.8905,31.9254,31.873,31.908,244600.0
2014-04-16 15:30:00,36.53,36.56,36.49,36.55,746800.0,31.908,31.9342,31.873,31.9254,746800.0
2014-04-17 09:30:00,36.67,37.0,36.64,36.9,1788200.0,32.0303,32.3185,32.0041,32.2312,1788200.0
2014-04-17 10:00:00,36.9,37.1,36.8,37.1,775600.0,32.2312,32.4059,32.1438,32.4059,775600.0
2014-04-17 10:30:00,37.1,37.17,37.02,37.15,647400.0,32.4059,32.467,32.336,32.4495,647400.0
2014-04-17 11:00:00,37.15,37.22,37.07,37.13,522800.0,32.4495,32.5107,32.3797,32.4321,522800.0
2014-04-17 11:30:00,37.13,37.13,36.93,36.96,558800.0,32.4321,32.4321,32.2574,32.2836,558800.0
2014-04-17 12:00:00,36.96,37.02,36.93,36.96,176000.0,32.2836,32.336,32.2574,32.2836,176000.0
2014-04-17 12:30:00,36.95,36.99,36.88,36.93,250800.0,32.2748,32.3098,32.2137,32.2574,250800.0
2014-04-17 13:00:00,36.93,37.01,36.91,36.98,201600.0,32.2574,32.3272,32.2399,32.301,201600.0
2014-04-17 13:30:00,36.98,37.02,36.95,36.97,190000.0,32.301,32.336,32.2748,32.2923,190000.0
2014-04-17 14:00:00,36.97,37.04,36.95,37.02,340000.0,32.2923,32.3534,32.2748,32.336,340000.0
2014-04-17 14:30:00,37.02,37.05,37.01,37.05,374200.0,32.336,32.3622,32.3272,32.3622,374200.0
2014-04-17 15:00:00,37.04,37.12,37.04,37.06,466600.0,32.3534,32.4233,32.3534,32.3709,466600.0
2014-04-17 15:30:00,37.06,37.07,36.99,37.02,1468200.0,32.3709,32.3797,32.3098,32.336,1468200.0
2014-04-21 09:30:00,36.96,37.02,36.81,36.9,1005600.0,32.2836,32.336,32.1526,32.2312,1005600.0
2014-04-21 10:00:00,36.89,36.98,36.79,36.83,581600.0,32.2224,32.301,32.1351,32.17,581600.0
2014-04-21 10:30:00,36.83,36.83,36.7,36.72,401800.0,32.17,32.17,32.0565,32.0739,401800.0
2014-04-21 11:00:00,36.72,36.88,36.66,36.81,285000.0,32.0739,32.2137,32.0215,32.1526,285000.0
2014-04-21 11:30:00,36.81,36.84,36.77,36.81,264000.0,32.1526,32.1788,32.1176,32.1526,264000.0
2014-04-21 12:00:00,36.81,36.89,36.79,36.88,574400.0,32.1526,32.2224,32.1351,32.2137,574400.0
2014-04-21 12:30:00,36.88,36.92,36.87,36.9,467200.0,32.2137,32.2486,32.205,32.2312,467200.0
2014-04-21 13:00:00,36.91,37.01,36.9,36.99,458200.0,32.2399,32.3272,32.2312,32.3098,458200.0
2014-04-21 13:30:00,36.99,37.03,36.98,37.01,311400.0,32.3098,32.3447,32.301,32.3272,311400.0
2014-04-21 14:00:00,37.01,37.01,36.98,36.99,236600.0,32.3272,32.3272,32.301,32.3098,236600.0
2014-04-21 14:30:00,37.0,37.02,36.99,37.0,237600.0,32.3185,32.336,32.3098,32.3185,237600.0
2014-04-21 15:00:00,37.01,37.01,36.95,36.96,439200.0,32.3272,32.3272,32.2748,32.2836,439200.0
2014-04-21 15:30:00,36.95,36.98,36.91,36.95,712600.0,32.2748,32.301,32.2399,32.2748,712600.0
2014-04-22 09:30:00,36.85,37.24,36.85,37.09,541000.0,32.1875,32.5281,32.1875,32.3971,541000.0
2014-04-22 10:00:00,37.1,37.17,37.0,37.07,390400.0,32.4059,32.467,32.3185,32.3797,390400.0
2014-04-22 10:30:00,37.07,37.11,36.99,37.1,218800.0,32.3797,32.4146,32.3098,32.4059,218800.0
2014-04-22 11:00:00,37.1,37.19,37.1,37.15,157600.0,32.4059,32.4845,32.4059,32.4495,157600.0
2014-04-22 11:30:00,37.14,37.18,37.12,37.17,171400.0,32.4408,32.4757,32.4233,32.467,171400.0
2014-04-22 12:00:00,37.17,37.21,37.14,37.2,214600.0,32.467,32.5019,32.4408,32.4932,214600.0
2014-04-22 12:30:00,37.21,37.24,37.17,37.24,231600.0,32.5019,32.5281,32.467,32.5281,231600.0
2014-04-22 13:00:00,37.24,37.35,37.23,37.33,323400.0,32.5281,32.6242,32.5194,32.6068,323400.0
2014-04-22 13:30:00,37.33,37.35,37.27,37.3,212800.0,32.6068,32.6242,32.5543,32.5806,212800.0
2014-04-22 14:00:00,37.3,37.3,37.21,37.23,203400.0,32.5806,32.5806,32.5019,32.5194,203400.0
2014-04-22 14:30:00,37.23,37.26,37.19,37.21,213200.0,32.5194,32.5456,32.4845,32.5019,213200.0
2014-04-22 15:00:00,37.2,37.22,37.16,37.18,309000.0,32.4932,32.5107,32.4583,32.4757,309000.0
2014-04-22 15:30:00,37.18,37.22,37.16,37.17,923000.0,32.4757,32.5107,32.4583,32.467,923000.0
2014-04-23 09:30:00,37.27,37.43,37.13,37.18,577600.0,32.5543,32.6941,32.4321,32.4757,577600.0
2014-04-23 10:00:00,37.16,37.26,37.06,37.23,310600.0,32.4583,32.5456,32.3709,32.5194,310600.0
2014-04-23 10:30:00,37.24,37.34,37.21,37.28,335400.0,32.5281,32.6155,32.5019,32.5631,335400.0
2014-04-23 11:00:00,37.27,37.32,37.19,37.24,403600.0,32.5543,32.598,32.4845,32.5281,403600.0
2014-04-23 11:30:00,37.24,37.35,37.22,37.29,185200.0,32.5281,32.6242,32.5107,32.5718,185200.0
2014-04-23 12:00:00,37.28,37.29,37.18,37.2,140400.0,32.5631,32.5718,32.4757,32.4932,140400.0
2014-04-23 12:30:00,37.2,37.21,37.17,37.2,170000.0,32.4932,32.5019,32.467,32.4932,170000.0
2014-04-23 13:00:00,37.2,37.23,37.1,37.21,314000.0,32.4932,32.5194,32.4059,32.5019,314000.0
2014-04-23 13:30:00,37.21,37.24,37.18,37.19,230200.0,32.5019,32.5281,32.4757,32.4845,230200.0
2014-04-23 14:00:00,37.19,37.19,37.04,37.05,244000.0,32.4845,32.4845,32.3534,32.3622,244000.0
2014-04-23 14:30:00,37.05,37.1,37.01,37.07,188600.0,32.3622,32.4059,32.3272,32.3797,188600.0
2014-04-23 15:00:00,37.07,37.16,37.07,37.1,182000.0,32.3797,32.4583,32.3797,32.4059,182000.0
2014-04-23 15:30:00,37.1,37.12,37.04,37.05,585800.0,32.4059,32.4233,32.3534,32.3622,585800.0
2014-04-24 09:30:00,37.01,37.19,36.68,36.7,1029200.0,32.3272,32.4845,32.039,32.0565,1029200.0
2014-04-24 10:00:00,36.7,36.83,36.57,36.82,701200.0,32.0565,32.17,31.9429,32.1613,701200.0
2014-04-24 10:30:00,36.83,36.85,36.62,36.69,446400.0,32.17,32.1875,31.9866,32.0477,446400.0
2014-04-24 11:00:00,36.69,36.89,36.65,36.8,243600.0,32.0477,32.2224,32.0128,32.1438,243600.0
2014-04-24 11:30:00,36.81,36.88,36.75,36.77,203600.0,32.1526,32.2137,32.1001,32.1176,203600.0
2014-04-24 12:00:00,36.76,36.79,36.74,36.74,231200.0,32.1089,32.1351,32.0914,32.0914,231200.0
2014-04-24 12:30:00,36.74,36.85,36.74,36.83,226400.0,32.0914,32.1875,32.0914,32.17,226400.0
2014-04-24 13:00:00,36.84,36.9,36.76,36.77,214600.0,32.1788,32.2312,32.1089,32.1176,214600.0
2014-04-24 13:30:00,36.77,36.81,36.6,36.62,325800.0,32.1176,32.1526,31.9691,31.9866,325800.0
2014-04-24 14:00:00,36.62,36.63,36.55,36.58,360800.0,31.9866,31.9953,31.9254,31.9517,360800.0
2014-04-24 14:30:00,36.58,36.69,36.58,36.68,298800.0,31.9517,32.0477,31.9517,32.039,298800.0
2014-04-24 15:00:00,36.68,36.75,36.67,36.69,469200.0,32.039,32.1001,32.0303,32.0477,469200.0
2014-04-24 15:30:00,36.69,36.72,36.66,36.7,827800.0,32.0477,32.0739,32.0215,32.0565,827800.0
2014-04-25 09:30:00,36.55,36.85,36.55,36.57,404800.0,31.9254,32.1875,31.9254,31.9429,404800.0
2014-04-25 10:00:00,36.57,36.8,36.56,36.73,316400.0,31.9429,32.1438,31.9342,32.0827,316400.0
2014-04-25 10:30:00,36.72,36.73,36.52,36.62,313000.0,32.0739,32.0827,31.8992,31.9866,313000.0
2014-04-25 11:00:00,36.62,36.65,36.53,36.65,317200.0,31.9866,32.0128,31.908,32.0128,317200.0
2014-04-25 11:30:00,36.66,36.71,36.59,36.7,231600.0,32.0215,32.0652,31.9604,32.0565,231600.0
2014-04-25 12:00:00,36.7,36.73,36.66,36.69,170200.0,32.0565,32.0827,32.0215,32.0477,170200.0
2014-04-25 12:30:00,36.69,36.71,36.57,36.57,277400.0,32.0477,32.0652,31.9429,31.9429,277400.0
2014-04-25 13:00:00,36.57,36.59,36.42,36.43,487800.0,31.9429,31.9604,31.8119,31.8206,487800.0
2014-04-25 13:30:00,36.44,36.49,36.34,36.46,474400.0,31.8294,31.873,31.742,31.8468,474400.0
2014-04-25 14:00:00,36.46,36.46,36.33,36.37,454600.0,31.8468,31.8468,31.7333,31.7682,454600.0
2014-04-25 14:30:00,36.37,36.42,36.27,36.27,542400.0,31.7682,31.8119,31.6809,31.6809,542400.0
2014-04-25 15:00:00,36.27,36.34,36.26,36.32,559600.0,31.6809,31.742,31.6721,31.7245,559600.0
2014-04-25 15:30:00,36.33,36.42,36.32,36.35,1075000.0,31.7333,31.8119,31.7245,31.7508,1075000.0
2014-04-28 09:30:00,36.68,36.85,36.43,36.65,787600.0,32.039,32.1875,31.8206,32.0128,787600.0
2014-04-28 10:00:00,36.66,36.84,36.63,36.72,491200.0,32.0215,32.1788,31.9953,32.0739,491200.0
2014-04-28 10:30:00,36.72,36.76,36.56,36.59,359200.0,32.0739,32.1089,31.9342,31.9604,359200.0
2014-04-28 11:00:00,36.59,36.62,36.41,36.42,275200.0,31.9604,31.9866,31.8032,31.8119,275200.0
2014-04-28 11:30:00,36.41,36.45,36.06,36.09,430000.0,31.8032,31.8381,31.4974,31.5236,430000.0
2014-04-28 12:00:00,36.09,36.19,36.07,36.12,272400.0,31.5236,31.611,31.5062,31.5499,272400.0
2014-04-28 12:30:00,36.12,36.13,36.01,36.02,325400.0,31.5499,31.5586,31.4538,31.4625,325400.0
2014-04-28 13:00:00,36.02,36.03,35.69,35.77,558200.0,31.4625,31.4712,31.1743,31.2441,558200.0
2014-04-28 13:30:00,35.77,35.8,35.62,35.68,763200.0,31.2441,31.2703,31.1131,31.1655,763200.0
2014-04-28 14:00:00,35.68,35.85,35.55,35.83,1002000.0,31.1655,31.314,31.052,31.2965,1002000.0
2014-04-28 14:30:00,35.83,35.84,35.71,35.71,952600.0,31.2965,31.3053,31.1917,31.1917,952600.0
2014-04-28 15:00:00,35.72,35.92,35.67,35.84,1399000.0,31.2005,31.3752,31.1568,31.3053,1399000.0
2014-04-28 15:30:00,35.85,35.95,35.82,35.83,2109800.0,31.314,31.4014,31.2878,31.2965,2109800.0
2014-04-29 09:30:00,35.86,36.24,35.83,36.21,890000.0,31.3228,31.6547,31.2965,31.6285,890000.0
2014-04-29 10:00:00,36.21,36.23,35.99,36.0,373000.0,31.6285,31.6459,31.4363,31.445,373000.0
2014-04-29 10:30:00,35.99,36.2,35.99,36.15,263600.0,31.4363,31.6197,31.4363,31.5761,263600.0
2014-04-29 11:00:00,36.15,36.29,36.1,36.29,306800.0,31.5761,31.6983,31.5324,31.6983,306800.0
2014-04-29 11:30:00,36.29,36.31,36.23,36.27,274400.0,31.6983,31.7158,31.6459,31.6809,274400.0
2014-04-29 12:00:00,36.27,36.34,36.24,36.31,192600.0,31.6809,31.742,31.6547,31.7158,192600.0
2014-04-29 12:30:00,36.31,36.36,36.3,36.36,218800.0,31.7158,31.7595,31.7071,31.7595,218800.0
2014-04-29 13:00:00,36.36,36.36,36.24,36.26,166400.0,31.7595,31.7595,31.6547,31.6721,166400.0
2014-04-29 13:30:00,36.27,36.35,36.23,36.35,169000.0,31.6809,31.7508,31.6459,31.7508,169000.0
2014-04-29 14:00:00,36.34,36.35,36.26,36.29,180800.0,31.742,31.7508,31.6721,31.6983,180800.0
2014-04-29 14:30:00,36.29,36.3,36.25,36.25,154000.0,31.6983,31.7071,31.6634,31.6634,154000.0
2014-04-29 15:00:00,36.26,36.3,36.24,36.27,305400.0,31.6721,31.7071,31.6547,31.6809,305400.0
2014-04-29 15:30:00,36.27,36.29,36.21,36.24,1166600.0,31.6809,31.6983,31.6285,31.6547,1166600.0
2014-04-30 09:30:00,36.17,36.35,36.05,36.26,509600.0,31.5935,31.7508,31.4887,31.6721,509600.0
2014-04-30 10:00:00,36.26,36.42,36.24,36.41,473600.0,31.6721,31.8119,31.6547,31.8032,473600.0
2014-04-30 10:30:00,36.41,36.44,36.32,36.35,467000.0,31.8032,31.8294,31.7245,31.7508,467000.0
2014-04-30 11:00:00,36.35,36.39,36.24,36.37,269800.0,31.7508,31.7857,31.6547,31.7682,269800.0
2014-04-30 11:30:00,36.37,36.48,36.35,36.44,365000.0,31.7682,31.8643,31.7508,31.8294,365000.0
2014-04-30 12:00:00,36.44,36.49,36.42,36.47,163400.0,31.8294,31.873,31.8119,31.8556,163400.0
2014-04-30 12:30:00,36.47,36.52,36.45,36.51,244600.0,31.8556,31.8992,31.8381,31.8905,244600.0
2014-04-30 13:00:00,36.49,36.52,36.44,36.49,327800.0,31.873,31.8992,31.8294,31.873,327800.0
2014-04-30 13:30:00,36.49,36.51,36.45,36.45,201400.0,31.873,31.8905,31.8381,31.8381,201400.0
2014-04-30 14:00:00,36.45,36.52,36.34,36.45,392600.0,31.8381,31.8992,31.742,31.8381,392600.0
2014-04-30 14:30:00,36.46,36.53,36.41,36.5,341400.0,31.8468,31.908,31.8032,31.8818,341400.0
2014-04-30 15:00:00,36.49,36.52,36.45,36.49,484000.0,31.873,31.8992,31.8381,31.873,484000.0
2014-04-30 15:30:00,36.5,36.52,36.43,36.47,706000.0,31.8818,31.8992,31.8206,31.8556,706000.0
2014-05-01 09:30:00,36.41,36.69,36.4,36.4,574800.0,31.8032,32.0477,31.7944,31.7944,574800.0
2014-05-01 10:00:00,36.41,36.46,36.3,36.34,579400.0,31.8032,31.8468,31.7071,31.742,579400.0
2014-05-01 10:30:00,36.35,36.54,36.34,36.49,260000.0,31.7508,31.9167,31.742,31.873,260000.0
2014-05-01 11:00:00,36.51,36.57,36.45,36.55,230400.0,31.8905,31.9429,31.8381,31.9254,230400.0
2014-05-01 11:30:00,36.55,36.6,36.48,36.5,285600.0,31.9254,31.9691,31.8643,31.8818,285600.0
2014-05-01 12:00:00,36.49,36.52,36.47,36.51,159400.0,31.873,31.8992,31.8556,31.8905,159400.0
2014-05-01 12:30:00,36.51,36.51,36.45,36.46,179200.0,31.8905,31.8905,31.8381,31.8468,179200.0
2014-05-01 13:00:00,36.46,36.48,36.4,36.42,204800.0,31.8468,31.8643,31.7944,31.8119,204800.0
2014-05-01 13:30:00,36.41,36.48,36.37,36.42,356000.0,31.8032,31.8643,31.7682,31.8119,356000.0
2014-05-01 14:00:00,36.43,36.49,36.42,36.49,173800.0,31.8206,31.873,31.8119,31.873,173800.0
2014-05-01 14:30:00,36.49,36.49,36.4,36.45,211600.0,31.873,31.873,31.7944,31.8381,211600.0
2014-05-01 15:00:00,36.45,36.52,36.42,36.45,227800.0,31.8381,31.8992,31.8119,31.8381,227800.0
2014-05-01 15:30:00,36.45,36.5,36.44,36.46,625800.0,31.8381,31.8818,31.8294,31.8468,625800.0
2014-05-02 09:30:00,36.47,36.67,36.42,36.67,482000.0,31.8556,32.0303,31.8119,32.0303,482000.0
2014-05-02 10:00:00,36.67,36.77,36.63,36.67,236600.0,32.0303,32.1176,31.9953,32.0303,236600.0
2014-05-02 10:30:00,36.67,36.68,36.43,36.55,285400.0,32.0303,32.039,31.8206,31.9254,285400.0
2014-05-02 11:00:00,36.55,36.63,36.49,36.51,178200.0,31.9254,31.9953,31.873,31.8905,178200.0
2014-05-02 11:30:00,36.52,36.64,36.51,36.62,168200.0,31.8992,32.0041,31.8905,31.9866,168200.0
2014-05-02 12:00:00,36.62,36.63,36.59,36.62,159200.0,31.9866,31.9953,31.9604,31.9866,159200.0
2014-05-02 12:30:00,36.62,36.68,36.61,36.62,125800.0,31.9866,32.039,31.9779,31.9866,125800.0
2014-05-02 13:00:00,36.61,36.65,36.54,36.54,141200.0,31.9779,32.0128,31.9167,31.9167,141200.0
2014-05-02 13:30:00,36.53,36.56,36.48,36.5,139800.0,31.908,31.9342,31.8643,31.8818,139800.0
2014-05-02 14:00:00,36.49,36.53,36.45,36.48,190000.0,31.873,31.908,31.8381,31.8643,190000.0
2014-05-02 14:30:00,36.48,36.56,36.48,36.49,178800.0,31.8643,31.9342,31.8643,31.873,178800.0
2014-05-02 15:00:00,36.49,36.55,36.49,36.49,235000.0,31.873,31.9254,31.873,31.873,235000.0
2014-05-02 15:30:00,36.49,36.52,36.48,36.49,527800.0,31.873,31.8992,31.8643,31.873,527800.0
2014-05-05 09:30:00,36.34,36.34,36.13,36.3,399000.0,31.742,31.742,31.5586,31.7071,399000.0
2014-05-05 10:00:00,36.32,36.61,36.3,36.5,525800.0,31.7245,31.9779,31.7071,31.8818,525800.0
2014-05-05 10:30:00,36.5,36.72,36.5,36.6,257200.0,31.8818,32.0739,31.8818,31.9691,257200.0
2014-05-05 11:00:00,36.61,36.61,36.54,36.56,230800.0,31.9779,31.9779,31.9167,31.9342,230800.0
2014-05-05 11:30:00,36.58,36.65,36.53,36.62,133600.0,31.9517,32.0128,31.908,31.9866,133600.0
2014-05-05 12:00:00,36.62,36.66,36.58,36.62,248400.0,31.9866,32.0215,31.9517,31.9866,248400.0
2014-05-05 12:30:00,36.62,36.63,36.56,36.56,123400.0,31.9866,31.9953,31.9342,31.9342,123400.0
2014-05-05 13:00:00,36.56,36.6,36.5,36.52,200000.0,31.9342,31.9691,31.8818,31.8992,200000.0
2014-05-05 13:30:00,36.52,36.59,36.52,36.57,186600.0,31.8992,31.9604,31.8992,31.9429,186600.0
2014-05-05 14:00:00,36.57,36.6,36.54,36.55,143000.0,31.9429,31.9691,31.9167,31.9254,143000.0
2014-05-05 14:30:00,36.55,36.65,36.54,36.65,237200.0,31.9254,32.0128,31.9167,32.0128,237200.0
2014-05-05 15:00:00,36.64,36.68,36.61,36.67,343400.0,32.0041,32.039,31.9779,32.0303,343400.0
2014-05-05 15:30:00,36.68,36.68,36.6,36.65,788800.0,32.039,32.039,31.9691,32.0128,788800.0
2014-05-06 09:30:00,36.49,36.57,36.3,36.45,446800.0,31.873,31.9429,31.7071,31.8381,446800.0
2014-05-06 10:00:00,36.44,36.52,36.34,36.49,333000.0,31.8294,31.8992,31.742,31.873,333000.0
2014-05-06 10:30:00,36.5,36.56,36.45,36.46,282800.0,31.8818,31.9342,31.8381,31.8468,282800.0
2014-05-06 11:00:00,36.46,36.51,36.42,36.48,200600.0,31.8468,31.8905,31.8119,31.8643,200600.0
2014-05-06 11:30:00,36.47,36.56,36.46,36.56,99600.0,31.8556,31.9342,31.8468,31.9342,99600.0
2014-05-06 12:00:00,36.56,36.59,36.49,36.54,103200.0,31.9342,31.9604,31.873,31.9167,103200.0
2014-05-06 12:30:00,36.53,36.53,36.48,36.49,74000.0,31.908,31.908,31.8643,31.873,74000.0
2014-05-06 13:00:00,36.5,36.5,36.38,36.41,283200.0,31.8818,31.8818,31.777,31.8032,283200.0
2014-05-06 13:30:00,36.4,36.42,36.23,36.24,330400.0,31.7944,31.8119,31.6459,31.6547,330400.0
2014-05-06 14:00:00,36.24,36.24,36.15,36.21,249200.0,31.6547,31.6547,31.5761,31.6285,249200.0
2014-05-06 14:30:00,36.21,36.21,36.16,36.18,226800.0,31.6285,31.6285,31.5848,31.6023,226800.0
2014-05-06 15:00:00,36.18,36.25,36.13,36.22,263800.0,31.6023,31.6634,31.5586,31.6372,263800.0
2014-05-06 15:30:00,36.22,36.26,36.1,36.13,699000.0,31.6372,31.6721,31.5324,31.5586,699000.0
2014-05-07 09:30:00,36.35,36.42,36.07,36.08,564000.0,31.7508,31.8119,31.5062,31.5149,564000.0
2014-05-07 10:00:00,36.09,36.21,35.85,35.95,469000.0,31.5236,31.6285,31.314,31.4014,469000.0
2014-05-07 10:30:00,35.95,36.08,35.9,35.98,288400.0,31.4014,31.5149,31.3577,31.4276,288400.0
2014-05-07 11:00:00,35.98,36.05,35.9,35.91,371400.0,31.4276,31.4887,31.3577,31.3664,371400.0
2014-05-07 11:30:00,35.9,36.12,35.88,36.09,279600.0,31.3577,31.5499,31.3402,31.5236,279600.0
2014-05-07 12:00:00,36.09,36.11,36.03,36.06,281000.0,31.5236,31.5411,31.4712,31.4974,281000.0
2014-05-07 12:30:00,36.06,36.08,35.92,35.94,172800.0,31.4974,31.5149,31.3752,31.3926,172800.0
2014-05-07 13:00:00,35.94,35.98,35.85,35.85,346600.0,31.3926,31.4276,31.314,31.314,346600.0
2014-05-07 13:30:00,35.85,35.89,35.79,35.79,245200.0,31.314,31.349,31.2616,31.2616,245200.0
2014-05-07 14:00:00,35.79,35.98,35.77,35.98,263200.0,31.2616,31.4276,31.2441,31.4276,263200.0
2014-05-07 14:30:00,35.98,36.01,35.91,35.98,277000.0,31.4276,31.4538,31.3664,31.4276,277000.0
2014-05-07 15:00:00,35.98,36.02,35.93,36.02,258800.0,31.4276,31.4625,31.3839,31.4625,258800.0
2014-05-07 15:30:00,36.02,36.11,36.02,36.09,643400.0,31.4625,31.5411,31.4625,31.5236,643400.0
2014-05-08 09:30:00,36.14,36.52,36.13,36.49,442000.0,31.5673,31.8992,31.5586,31.873,442000.0
2014-05-08 10:00:00,36.5,36.68,36.5,36.51,385600.0,31.8818,32.039,31.8818,31.8905,385600.0
2014-05-08 10:30:00,36.5,36.52,36.42,36.44,335200.0,31.8818,31.8992,31.8119,31.8294,335200.0
2014-05-08 11:00:00,36.45,36.51,36.44,36.46,679000.0,31.8381,31.8905,31.8294,31.8468,679000.0
2014-05-08 11:30:00,36.46,36.54,36.46,36.52,614600.0,31.8468,31.9167,31.8468,31.8992,614600.0
2014-05-08 12:00:00,36.52,36.59,36.47,36.59,270600.0,31.8992,31.9604,31.8556,31.9604,270600.0
2014-05-08 12:30:00,36.59,36.62,36.57,36.62,335000.0,31.9604,31.9866,31.9429,31.9866,335000.0
2014-05-08 13:00:00,36.62,36.66,36.56,36.57,224000.0,31.9866,32.0215,31.9342,31.9429,224000.0
2014-05-08 13:30:00,36.58,36.59,36.51,36.59,263600.0,31.9517,31.9604,31.8905,31.9604,263600.0
2014-05-08 14:00:00,36.59,36.62,36.49,36.51,570200.0,31.9604,31.9866,31.873,31.8905,570200.0
2014-05-08 14:30:00,36.51,36.57,36.43,36.5,789400.0,31.8905,31.9429,31.8206,31.8818,789400.0
2014-05-08 15:00:00,36.5,36.58,36.41,36.55,975600.0,31.8818,31.9517,31.8032,31.9254,975600.0
2014-05-08 15:30:00,36.55,36.56,36.49,36.52,1063600.0,31.9254,31.9342,31.873,31.8992,1063600.0
2014-05-09 09:30:00,36.44,36.61,36.35,36.52,689200.0,31.8294,31.9779,31.7508,31.8992,689200.0
2014-05-09 10:00:00,36.52,36.77,36.5,36.68,379800.0,31.8992,32.1176,31.8818,32.039,379800.0
2014-05-09 10:30:00,36.68,36.72,36.52,36.6,377000.0,32.039,32.0739,31.8992,31.9691,377000.0
2014-05-09 11:00:00,36.6,36.65,36.52,36.62,275400.0,31.9691,32.0128,31.8992,31.9866,275400.0
2014-05-09 11:30:00,36.61,36.67,36.56,36.63,158400.0,31.9779,32.0303,31.9342,31.9953,158400.0
2014-05-09 12:00:00,36.63,36.74,36.63,36.71,221000.0,31.9953,32.0914,31.9953,32.0652,221000.0
2014-05-09 12:30:00,36.71,36.79,36.7,36.76,186200.0,32.0652,32.1351,32.0565,32.1089,186200.0
2014-05-09 13:00:00,36.76,36.78,36.71,36.73,145000.0,32.1089,32.1263,32.0652,32.0827,145000.0
2014-05-09 13:30:00,36.73,36.74,36.6,36.69,290200.0,32.0827,32.0914,31.9691,32.0477,290200.0
2014-05-09 14:00:00,36.69,36.71,36.57,36.59,261600.0,32.0477,32.0652,31.9429,31.9604,261600.0
2014-05-09 14:30:00,36.59,36.71,36.57,36.7,226200.0,31.9604,32.0652,31.9429,32.0565,226200.0
2014-05-09 15:00:00,36.71,36.77,36.68,36.7,207400.0,32.0652,32.1176,32.039,32.0565,207400.0
2014-05-09 15:30:00,36.69,36.73,36.67,36.72,569800.0,32.0477,32.0827,32.0303,32.0739,569800.0
2014-05-12 09:30:00,36.81,37.09,36.69,37.08,872600.0,32.1526,32.3971,32.0477,32.3884,872600.0
2014-05-12 10:00:00,37.08,37.1,36.94,37.09,537400.0,32.3884,32.4059,32.2661,32.3971,537400.0
2014-05-12 10:30:00,37.09,37.12,37.05,37.08,315000.0,32.3971,32.4233,32.3622,32.3884,315000.0
2014-05-12 11:00:00,37.08,37.23,37.08,37.19,422600.0,32.3884,32.5194,32.3884,32.4845,422600.0
2014-05-12 11:30:00,37.19,37.24,37.16,37.16,236200.0,32.4845,32.5281,32.4583,32.4583,236200.0
2014-05-12 12:00:00,37.16,37.21,37.11,37.14,194000.0,32.4583,32.5019,32.4146,32.4408,194000.0
2014-05-12 12:30:00,37.15,37.2,37.13,37.18,154600.0,32.4495,32.4932,32.4321,32.4757,154600.0
2014-05-12 13:00:00,37.18,37.23,37.16,37.21,163000.0,32.4757,32.5194,32.4583,32.5019,163000.0
2014-05-12 13:30:00,37.21,37.27,37.19,37.22,254800.0,32.5019,32.5543,32.4845,32.5107,254800.0
2014-05-12 14:00:00,37.22,37.26,37.16,37.21,255800.0,32.5107,32.5456,32.4583,32.5019,255800.0
2014-05-12 14:30:00,37.21,37.24,37.19,37.21,391200.0,32.5019,32.5281,32.4845,32.5019,391200.0
2014-05-12 15:00:00,37.22,37.26,37.2,37.25,444600.0,32.5107,32.5456,32.4932,32.5369,444600.0
2014-05-12 15:30:00,37.25,37.33,37.24,37.31,1246600.0,32.5369,32.6068,32.5281,32.5893,1246600.0
2014-05-13 09:30:00,37.34,37.49,37.3,37.43,526000.0,32.6155,32.7465,32.5806,32.6941,526000.0
2014-05-13 10:00:00,37.45,37.49,37.42,37.44,268600.0,32.7116,32.7465,32.6854,32.7028,268600.0
2014-05-13 10:30:00,37.44,37.5,37.42,37.42,420800.0,32.7028,32.7552,32.6854,32.6854,420800.0
2014-05-13 11:00:00,37.42,37.49,37.41,37.44,342600.0,32.6854,32.7465,32.6766,32.7028,342600.0
2014-05-13 11:30:00,37.44,37.45,37.37,37.41,222600.0,32.7028,32.7116,32.6417,32.6766,222600.0
2014-05-13 12:00:00,37.4,37.44,37.37,37.42,178600.0,32.6679,32.7028,32.6417,32.6854,178600.0
2014-05-13 12:30:00,37.42,37.49,37.38,37.48,166800.0,32.6854,32.7465,32.6504,32.7378,166800.0
2014-05-13 13:00:00,37.48,37.48,37.43,37.43,196600.0,32.7378,32.7378,32.6941,32.6941,196600.0
2014-05-13 13:30:00,37.44,37.44,37.36,37.41,249800.0,32.7028,32.7028,32.633,32.6766,249800.0
2014-05-13 14:00:00,37.41,37.47,37.4,37.42,178600.0,32.6766,32.729,32.6679,32.6854,178600.0
2014-05-13 14:30:00,37.42,37.43,37.38,37.38,171800.0,32.6854,32.6941,32.6504,32.6504,171800.0
2014-05-13 15:00:00,37.38,37.39,37.3,37.33,269000.0,32.6504,32.6592,32.5806,32.6068,269000.0
2014-05-13 15:30:00,37.33,37.34,37.27,37.3,540400.0,32.6068,32.6155,32.5543,32.5806,540400.0
2014-05-14 09:30:00,37.24,37.33,37.05,37.12,702200.0,32.5281,32.6068,32.3622,32.4233,702200.0
2014-05-14 10:00:00,37.11,37.17,36.91,37.0,638600.0,32.4146,32.467,32.2399,32.3185,638600.0
2014-05-14 10:30:00,37.0,37.12,36.93,37.05,392600.0,32.3185,32.4233,32.2574,32.3622,392600.0
2014-05-14 11:00:00,37.06,37.12,37.02,37.07,256000.0,32.3709,32.4233,32.336,32.3797,256000.0
2014-05-14 11:30:00,37.06,37.12,37.03,37.03,236400.0,32.3709,32.4233,32.3447,32.3447,236400.0
2014-05-14 12:00:00,37.04,37.09,37.04,37.07,346000.0,32.3534,32.3971,32.3534,32.3797,346000.0
2014-05-14 12:30:00,37.07,37.14,37.05,37.07,241600.0,32.3797,32.4408,32.3622,32.3797,241600.0
2014-05-14 13:00:00,37.08,37.13,37.08,37.1,155800.0,32.3884,32.4321,32.3884,32.4059,155800.0
2014-05-14 13:30:00,37.1,37.1,37.08,37.09,166000.0,32.4059,32.4059,32.3884,32.3971,166000.0
2014-05-14 14:00:00,37.09,37.09,37.03,37.08,328000.0,32.3971,32.3971,32.3447,32.3884,328000.0
2014-05-14 14:30:00,37.08,37.09,36.96,36.97,314400.0,32.3884,32.3971,32.2836,32.2923,314400.0
2014-05-14 15:00:00,36.97,36.99,36.88,36.88,414400.0,32.2923,32.3098,32.2137,32.2137,414400.0
2014-05-14 15:30:00,36.88,36.88,36.75,36.78,1206200.0,32.2137,32.2137,32.1001,32.1263,1206200.0
2014-05-15 09:30:00,36.71,36.81,36.33,36.4,645800.0,32.0652,32.1526,31.7333,31.7944,645800.0
2014-05-15 10:00:00,36.4,36.49,36.21,36.44,447200.0,31.7944,31.873,31.6285,31.8294,447200.0
2014-05-15 10:30:00,36.44,36.46,36.31,36.38,349600.0,31.8294,31.8468,31.7158,31.777,349600.0
2014-05-15 11:00:00,36.38,36.41,36.19,36.24,563000.0,31.777,31.8032,31.611,31.6547,563000.0
2014-05-15 11:30:00,36.24,36.35,36.2,36.24,259600.0,31.6547,31.7508,31.6197,31.6547,259600.0
2014-05-15 12:00:00,36.24,36.35,36.21,36.23,177800.0,31.6547,31.7508,31.6285,31.6459,177800.0
2014-05-15 12:30:00,36.24,36.4,36.23,36.38,129800.0,31.6547,31.7944,31.6459,31.777,129800.0
2014-05-15 13:00:00,36.39,36.4,36.28,36.3,216000.0,31.7857,31.7944,31.6896,31.7071,216000.0
2014-05-15 13:30:00,36.3,36.36,36.25,36.36,147000.0,31.7071,31.7595,31.6634,31.7595,147000.0
2014-05-15 14:00:00,36.36,36.46,36.33,36.36,212800.0,31.7595,31.8468,31.7333,31.7595,212800.0
2014-05-15 14:30:00,36.37,36.45,36.35,36.43,300400.0,31.7682,31.8381,31.7508,31.8206,300400.0
2014-05-15 15:00:00,36.43,36.46,36.34,36.39,441600.0,31.8206,31.8468,31.742,31.7857,441600.0
2014-05-15 15:30:00,36.39,36.52,36.38,36.48,1020200.0,31.7857,31.8992,31.777,31.8643,1020200.0
2014-05-16 09:30:00,36.48,36.72,36.43,36.63,1243200.0,31.8643,32.0739,31.8206,31.9953,1243200.0
2014-05-16 10:00:00,36.63,36.63,36.42,36.42,484000.0,31.9953,31.9953,31.8119,31.8119,484000.0
2014-05-16 10:30:00,36.42,36.62,36.42,36.59,286000.0,31.8119,31.9866,31.8119,31.9604,286000.0
2014-05-16 11:00:00,36.58,36.7,36.55,36.63,148800.0,31.9517,32.0565,31.9254,31.9953,148800.0
2014-05-16 11:30:00,36.64,36.71,36.62,36.7,116000.0,32.0041,32.0652,31.9866,32.0565,116000.0
2014-05-16 12:00:00,36.69,36.72,36.62,36.65,123200.0,32.0477,32.0739,31.9866,32.0128,123200.0
2014-05-16 12:30:00,36.65,36.7,36.63,36.68,199600.0,32.0128,32.0565,31.9953,32.039,199600.0
2014-05-16 13:00:00,36.68,36.7,36.6,36.69,143800.0,32.039,32.0565,31.9691,32.0477,143800.0
2014-05-16 13:30:00,36.69,36.74,36.68,36.7,174000.0,32.0477,32.0914,32.039,32.0565,174000.0
2014-05-16 14:00:00,36.7,36.74,36.66,36.74,213000.0,32.0565,32.0914,32.0215,32.0914,213000.0
2014-05-16 14:30:00,36.74,36.92,36.72,36.92,292000.0,32.0914,32.2486,32.0739,32.2486,292000.0
2014-05-16 15:00:00,36.91,36.96,36.88,36.9,342600.0,32.2399,32.2836,32.2137,32.2312,342600.0
2014-05-16 15:30:00,36.9,36.98,36.89,36.97,829000.0,32.2312,32.301,32.2224,32.2923,829000.0
2014-05-19 09:30:00,37.01,37.13,36.87,36.92,363400.0,32.3272,32.4321,32.205,32.2486,363400.0
2014-05-19 10:00:00,36.92,36.98,36.88,36.93,460200.0,32.2486,32.301,32.2137,32.2574,460200.0
2014-05-19 10:30:00,36.94,36.97,36.9,36.96,286600.0,32.2661,32.2923,32.2312,32.2836,286600.0
2014-05-19 11:00:00,36.96,37.11,36.94,37.07,340200.0,32.2836,32.4146,32.2661,32.3797,340200.0
2014-05-19 11:30:00,37.08,37.16,37.07,37.09,324600.0,32.3884,32.4583,32.3797,32.3971,324600.0
2014-05-19 12:00:00,37.09,37.13,37.08,37.1,128800.0,32.3971,32.4321,32.3884,32.4059,128800.0
2014-05-19 12:30:00,37.1,37.12,37.01,37.06,172200.0,32.4059,32.4233,32.3272,32.3709,172200.0
2014-05-19 13:00:00,37.06,37.11,37.05,37.06,117800.0,32.3709,32.4146,32.3622,32.3709,117800.0
2014-05-19 13:30:00,37.06,37.12,37.05,37.1,142600.0,32.3709,32.4233,32.3622,32.4059,142600.0
2014-05-19 14:00:00,37.1,37.21,37.09,37.19,217400.0,32.4059,32.5019,32.3971,32.4845,217400.0
2014-05-19 14:30:00,37.19,37.24,37.17,37.2,260400.0,32.4845,32.5281,32.467,32.4932,260400.0
2014-05-19 15:00:00,37.2,37.24,37.17,37.22,273000.0,32.4932,32.5281,32.467,32.5107,273000.0
2014-05-19 15:30:00,37.23,37.27,37.23,37.24,724000.0,32.5194,32.5543,32.5194,32.5281,724000.0
2014-05-20 09:30:00,37.02,37.05,36.79,36.84,630800.0,32.336,32.3622,32.1351,32.1788,630800.0
2014-05-20 10:00:00,36.84,37.01,36.81,36.84,431800.0,32.1788,32.3272,32.1526,32.1788,431800.0
2014-05-20 10:30:00,36.84,36.96,36.84,36.94,203400.0,32.1788,32.2836,32.1788,32.2661,203400.0
2014-05-20 11:00:00,36.95,36.95,36.83,36.84,209000.0,32.2748,32.2748,32.17,32.1788,209000.0
2014-05-20 11:30:00,36.84,36.92,36.81,36.84,233600.0,32.1788,32.2486,32.1526,32.1788,233600.0
2014-05-20 12:00:00,36.84,36.84,36.72,36.72,372200.0,32.1788,32.1788,32.0739,32.0739,372200.0
2014-05-20 12:30:00,36.73,36.76,36.68,36.75,265800.0,32.0827,32.1089,32.039,32.1001,265800.0
2014-05-20 13:00:00,36.74,36.76,36.65,36.69,384400.0,32.0914,32.1089,32.0128,32.0477,384400.0
2014-05-20 13:30:00,36.67,36.68,36.56,36.58,289000.0,32.0303,32.039,31.9342,31.9517,289000.0
2014-05-20 14:00:00,36.58,36.63,36.56,36.61,285200.0,31.9517,31.9953,31.9342,31.9779,285200.0
2014-05-20 14:30:00,36.61,36.61,36.56,36.58,229400.0,31.9779,31.9779,31.9342,31.9517,229400.0
2014-05-20 15:00:00,36.58,36.66,36.57,36.63,271600.0,31.9517,32.0215,31.9429,31.9953,271600.0
2014-05-20 15:30:00,36.63,36.69,36.6,36.62,838000.0,31.9953,32.0477,31.9691,31.9866,838000.0
2014-05-21 09:30:00,36.69,36.99,36.63,36.91,526000.0,32.0477,32.3098,31.9953,32.2399,526000.0
2014-05-21 10:00:00,36.91,37.05,36.87,37.05,271200.0,32.2399,32.3622,32.205,32.3622,271200.0
2014-05-21 10:30:00,37.04,37.09,36.97,37.02,340000.0,32.3534,32.3971,32.2923,32.336,340000.0
2014-05-21 11:00:00,37.01,37.03,36.92,36.93,277800.0,32.3272,32.3447,32.2486,32.2574,277800.0
2014-05-21 11:30:00,36.94,36.96,36.88,36.92,263400.0,32.2661,32.2836,32.2137,32.2486,263400.0
2014-05-21 12:00:00,36.93,36.96,36.89,36.96,102600.0,32.2574,32.2836,32.2224,32.2836,102600.0
2014-05-21 12:30:00,36.96,37.13,36.96,37.05,268600.0,32.2836,32.4321,32.2836,32.3622,268600.0
2014-05-21 13:00:00,37.05,37.13,37.04,37.05,170400.0,32.3622,32.4321,32.3534,32.3622,170400.0
2014-05-21 13:30:00,37.05,37.05,36.95,36.98,126600.0,32.3622,32.3622,32.2748,32.301,126600.0
2014-05-21 14:00:00,36.98,37.05,36.94,37.0,203600.0,32.301,32.3622,32.2661,32.3185,203600.0
2014-05-21 14:30:00,37.01,37.05,36.98,37.01,264600.0,32.3272,32.3622,32.301,32.3272,264600.0
2014-05-21 15:00:00,37.01,37.1,36.99,37.09,291600.0,32.3272,32.4059,32.3098,32.3971,291600.0
2014-05-21 15:30:00,37.09,37.12,37.06,37.1,736000.0,32.3971,32.4233,32.3709,32.4059,736000.0
2014-05-22 09:30:00,37.21,37.35,37.0,37.29,620400.0,32.5019,32.6242,32.3185,32.5718,620400.0
2014-05-22 10:00:00,37.29,37.29,37.13,37.17,230800.0,32.5718,32.5718,32.4321,32.467,230800.0
2014-05-22 10:30:00,37.16,37.35,37.16,37.35,211600.0,32.4583,32.6242,32.4583,32.6242,211600.0
2014-05-22 11:00:00,37.35,37.35,37.23,37.33,186400.0,32.6242,32.6242,32.5194,32.6068,186400.0
2014-05-22 11:30:00,37.32,37.35,37.29,37.32,179800.0,32.598,32.6242,32.5718,32.598,179800.0
2014-05-22 12:00:00,37.32,37.37,37.31,37.32,173000.0,32.598,32.6417,32.5893,32.598,173000.0
2014-05-22 12:30:00,37.33,37.35,37.29,37.29,320000.0,32.6068,32.6242,32.5718,32.5718,320000.0
2014-05-22 13:00:00,37.3,37.34,37.27,37.34,116200.0,32.5806,32.6155,32.5543,32.6155,116200.0
2014-05-22 13:30:00,37.34,37.38,37.31,37.34,140800.0,32.6155,32.6504,32.5893,32.6155,140800.0
2014-05-22 14:00:00,37.34,37.4,37.33,37.38,137600.0,32.6155,32.6679,32.6068,32.6504,137600.0
2014-05-22 14:30:00,37.38,37.43,37.35,37.43,184600.0,32.6504,32.6941,32.6242,32.6941,184600.0
2014-05-22 15:00:00,37.43,37.43,37.37,37.38,250600.0,32.6941,32.6941,32.6417,32.6504,250600.0
2014-05-22 15:30:00,37.37,37.47,37.37,37.45,945200.0,32.6417,32.729,32.6417,32.7116,945200.0
2014-05-23 09:30:00,37.57,37.88,37.48,37.69,977600.0,32.8164,33.0872,32.7378,32.9212,977600.0
2014-05-23 10:00:00,37.68,38.12,37.67,38.09,1168800.0,32.9125,33.2968,32.9037,33.2706,1168800.0
2014-05-23 10:30:00,38.09,38.1,37.94,38.01,568400.0,33.2706,33.2793,33.1396,33.2007,568400.0
2014-05-23 11:00:00,38.01,38.16,37.95,37.96,566200.0,33.2007,33.3317,33.1483,33.157,566200.0
2014-05-23 11:30:00,37.96,38.02,37.93,37.95,385400.0,33.157,33.2095,33.1308,33.1483,385400.0
2014-05-23 12:00:00,37.95,38.02,37.93,37.96,216000.0,33.1483,33.2095,33.1308,33.157,216000.0
2014-05-23 12:30:00,37.95,37.98,37.95,37.96,207000.0,33.1483,33.1745,33.1483,33.157,207000.0
2014-05-23 13:00:00,37.96,37.97,37.93,37.93,215200.0,33.157,33.1658,33.1308,33.1308,215200.0
2014-05-23 13:30:00,37.93,37.97,37.92,37.93,266800.0,33.1308,33.1658,33.1221,33.1308,266800.0
2014-05-23 14:00:00,37.92,37.96,37.88,37.9,265600.0,33.1221,33.157,33.0872,33.1046,265600.0
2014-05-23 14:30:00,37.9,37.94,37.88,37.91,221600.0,33.1046,33.1396,33.0872,33.1134,221600.0
2014-05-23 15:00:00,37.91,37.96,37.9,37.93,261800.0,33.1134,33.157,33.1046,33.1308,261800.0
2014-05-23 15:30:00,37.94,37.94,37.88,37.92,923800.0,33.1396,33.1396,33.0872,33.1221,923800.0
2014-05-27 09:30:00,38.22,38.38,38.13,38.13,921400.0,33.3841,33.5239,33.3055,33.3055,921400.0
2014-05-27 10:00:00,38.12,38.22,38.11,38.21,517400.0,33.2968,33.3841,33.2881,33.3754,517400.0
2014-05-27 10:30:00,38.22,38.29,38.15,38.25,588200.0,33.3841,33.4453,33.323,33.4104,588200.0
2014-05-27 11:00:00,38.25,38.34,38.22,38.33,384400.0,33.4104,33.489,33.3841,33.4802,384400.0
2014-05-27 11:30:00,38.33,38.35,38.27,38.3,263400.0,33.4802,33.4977,33.4278,33.454,263400.0
2014-05-27 12:00:00,38.3,38.32,38.24,38.24,219800.0,33.454,33.4715,33.4016,33.4016,219800.0
2014-05-27 12:30:00,38.24,38.27,38.21,38.24,249600.0,33.4016,33.4278,33.3754,33.4016,249600.0
2014-05-27 13:00:00,38.24,38.27,38.21,38.25,343600.0,33.4016,33.4278,33.3754,33.4104,343600.0
2014-05-27 13:30:00,38.25,38.33,38.24,38.32,254400.0,33.4104,33.4802,33.4016,33.4715,254400.0
2014-05-27 14:00:00,38.32,38.33,38.28,38.29,264000.0,33.4715,33.4802,33.4366,33.4453,264000.0
2014-05-27 14:30:00,38.29,38.37,38.28,38.34,278200.0,33.4453,33.5152,33.4366,33.489,278200.0
2014-05-27 15:00:00,38.34,38.43,38.34,38.4,394600.0,33.489,33.5676,33.489,33.5414,394600.0
2014-05-27 15:30:00,38.4,38.4,38.3,38.31,1013600.0,33.5414,33.5414,33.454,33.4628,1013600.0
2014-05-28 09:30:00,38.27,38.31,37.96,38.02,583000.0,33.4278,33.4628,33.157,33.2095,583000.0
2014-05-28 10:00:00,38.02,38.19,38.0,38.17,650600.0,33.2095,33.3579,33.192,33.3405,650600.0
2014-05-28 10:30:00,38.17,38.25,38.14,38.21,349200.0,33.3405,33.4104,33.3143,33.3754,349200.0
2014-05-28 11:00:00,38.21,38.22,38.1,38.13,179400.0,33.3754,33.3841,33.2793,33.3055,179400.0
2014-05-28 11:30:00,38.13,38.18,38.13,38.16,196600.0,33.3055,33.3492,33.3055,33.3317,196600.0
2014-05-28 12:00:00,38.15,38.19,38.13,38.15,161600.0,33.323,33.3579,33.3055,33.323,161600.0
2014-05-28 12:30:00,38.15,38.18,38.14,38.17,231600.0,33.323,33.3492,33.3143,33.3405,231600.0
2014-05-28 13:00:00,38.16,38.25,38.16,38.24,139400.0,33.3317,33.4104,33.3317,33.4016,139400.0
2014-05-28 13:30:00,38.24,38.25,38.15,38.22,195800.0,33.4016,33.4104,33.323,33.3841,195800.0
2014-05-28 14:00:00,38.22,38.24,38.16,38.22,169800.0,33.3841,33.4016,33.3317,33.3841,169800.0
2014-05-28 14:30:00,38.21,38.24,38.17,38.21,202200.0,33.3754,33.4016,33.3405,33.3754,202200.0
2014-05-28 15:00:00,38.21,38.26,38.21,38.21,221000.0,33.3754,33.4191,33.3754,33.3754,221000.0
2014-05-28 15:30:00,38.21,38.24,38.13,38.14,742200.0,33.3754,33.4016,33.3055,33.3143,742200.0
2014-05-29 09:30:00,38.1,38.32,38.05,38.11,525600.0,33.3839,33.5767,33.3401,33.3927,525600.0
2014-05-29 10:00:00,38.1,38.13,37.99,38.05,246400.0,33.3839,33.4102,33.2875,33.3401,246400.0
2014-05-29 10:30:00,38.04,38.22,38.04,38.17,300000.0,33.3313,33.489,33.3313,33.4452,300000.0
2014-05-29 11:00:00,38.17,38.23,38.09,38.23,171800.0,33.4452,33.4978,33.3751,33.4978,171800.0
2014-05-29 11:30:00,38.23,38.25,38.1,38.1,102600.0,33.4978,33.5153,33.3839,33.3839,102600.0
2014-05-29 12:00:00,38.1,38.17,38.09,38.1,154800.0,33.3839,33.4452,33.3751,33.3839,154800.0
2014-05-29 12:30:00,38.11,38.17,38.04,38.06,128200.0,33.3927,33.4452,33.3313,33.3489,128200.0
2014-05-29 13:00:00,38.06,38.07,38.0,38.05,222000.0,33.3489,33.3576,33.2963,33.3401,222000.0
2014-05-29 13:30:00,38.05,38.1,38.04,38.09,110200.0,33.3401,33.3839,33.3313,33.3751,110200.0
2014-05-29 14:00:00,38.09,38.13,38.07,38.12,120800.0,33.3751,33.4102,33.3576,33.4014,120800.0
2014-05-29 14:30:00,38.12,38.23,38.1,38.19,255800.0,33.4014,33.4978,33.3839,33.4628,255800.0
2014-05-29 15:00:00,38.2,38.23,38.16,38.22,219800.0,33.4715,33.4978,33.4365,33.489,219800.0
2014-05-29 15:30:00,38.22,38.22,38.14,38.2,542000.0,33.489,33.489,33.4189,33.4715,542000.0
2014-05-30 09:30:00,38.2,38.34,38.19,38.29,285600.0,33.4715,33.5942,33.4628,33.5504,285600.0
2014-05-30 10:00:00,38.29,38.46,38.27,38.44,431200.0,33.5504,33.6993,33.5329,33.6818,431200.0
2014-05-30 10:30:00,38.45,38.45,38.27,38.27,273800.0,33.6906,33.6906,33.5329,33.5329,273800.0
2014-05-30 11:00:00,38.27,38.35,38.27,38.3,161800.0,33.5329,33.603,33.5329,33.5591,161800.0
2014-05-30 11:30:00,38.3,38.38,38.27,38.35,339600.0,33.5591,33.6292,33.5329,33.603,339600.0
2014-05-30 12:00:00,38.35,38.36,38.26,38.27,108000.0,33.603,33.6117,33.5241,33.5329,108000.0
2014-05-30 12:30:00,38.27,38.27,38.15,38.18,126600.0,33.5329,33.5329,33.4277,33.454,126600.0
2014-05-30 13:00:00,38.18,38.24,38.17,38.24,126600.0,33.454,33.5066,33.4452,33.5066,126600.0
2014-05-30 13:30:00,38.24,38.35,38.23,38.34,396400.0,33.5066,33.603,33.4978,33.5942,396400.0
2014-05-30 14:00:00,38.35,38.35,38.32,38.35,129000.0,33.603,33.603,33.5767,33.603,129000.0
2014-05-30 14:30:00,38.35,38.4,38.32,38.33,190800.0,33.603,33.6468,33.5767,33.5854,190800.0
2014-05-30 15:00:00,38.33,38.36,38.33,38.35,208200.0,33.5854,33.6117,33.5854,33.603,208200.0
2014-05-30 15:30:00,38.36,38.47,38.36,38.45,1024800.0,33.6117,33.7081,33.6117,33.6906,1024800.0
2014-06-02 09:30:00,38.49,38.49,38.27,38.33,456400.0,33.7256,33.7256,33.5329,33.5854,456400.0
2014-06-02 10:00:00,38.31,38.35,38.23,38.27,273600.0,33.5679,33.603,33.4978,33.5329,273600.0
2014-06-02 10:30:00,38.27,38.31,38.15,38.24,237200.0,33.5329,33.5679,33.4277,33.5066,237200.0
2014-06-02 11:00:00,38.24,38.41,38.22,38.38,388600.0,33.5066,33.6555,33.489,33.6292,388600.0
2014-06-02 11:30:00,38.38,38.41,38.34,38.35,174600.0,33.6292,33.6555,33.5942,33.603,174600.0
2014-06-02 12:00:00,38.37,38.38,38.33,38.35,111600.0,33.6205,33.6292,33.5854,33.603,111600.0
2014-06-02 12:30:00,38.36,38.38,38.35,38.35,109200.0,33.6117,33.6292,33.603,33.603,109200.0
2014-06-02 13:00:00,38.36,38.38,38.33,38.35,119000.0,33.6117,33.6292,33.5854,33.603,119000.0
2014-06-02 13:30:00,38.35,38.36,38.3,38.34,147800.0,33.603,33.6117,33.5591,33.5942,147800.0
2014-06-02 14:00:00,38.34,38.39,38.31,38.39,123200.0,33.5942,33.638,33.5679,33.638,123200.0
2014-06-02 14:30:00,38.39,38.4,38.37,38.39,139800.0,33.638,33.6468,33.6205,33.638,139800.0
2014-06-02 15:00:00,38.39,38.39,38.34,38.36,217200.0,33.638,33.638,33.5942,33.6117,217200.0
2014-06-02 15:30:00,38.36,38.42,38.35,38.36,561800.0,33.6117,33.6643,33.603,33.6117,561800.0
2014-06-03 09:30:00,38.21,38.31,38.13,38.19,505800.0,33.4803,33.5679,33.4102,33.4628,505800.0
2014-06-03 10:00:00,38.19,38.25,38.08,38.09,341600.0,33.4628,33.5153,33.3664,33.3751,341600.0
2014-06-03 10:30:00,38.09,38.19,38.04,38.06,309800.0,33.3751,33.4628,33.3313,33.3489,309800.0
2014-06-03 11:00:00,38.06,38.07,38.0,38.01,400800.0,33.3489,33.3576,33.2963,33.305,400800.0
2014-06-03 11:30:00,38.01,38.04,37.88,37.88,385800.0,33.305,33.3313,33.1911,33.1911,385800.0
2014-06-03 12:00:00,37.88,37.93,37.86,37.92,354800.0,33.1911,33.2349,33.1736,33.2262,354800.0
2014-06-03 12:30:00,37.92,37.93,37.89,37.92,231200.0,33.2262,33.2349,33.1999,33.2262,231200.0
2014-06-03 13:00:00,37.92,37.93,37.88,37.9,220600.0,33.2262,33.2349,33.1911,33.2087,220600.0
2014-06-03 13:30:00,37.9,37.91,37.88,37.9,260000.0,33.2087,33.2174,33.1911,33.2087,260000.0
2014-06-03 14:00:00,37.9,37.91,37.81,37.81,342400.0,33.2087,33.2174,33.1298,33.1298,342400.0
2014-06-03 14:30:00,37.81,37.84,37.77,37.77,582600.0,33.1298,33.1561,33.0947,33.0947,582600.0
2014-06-03 15:00:00,37.77,37.82,37.74,37.81,490800.0,33.0947,33.1386,33.0685,33.1298,490800.0
2014-06-03 15:30:00,37.81,37.82,37.76,37.77,1058600.0,33.1298,33.1386,33.086,33.0947,1058600.0
2014-06-04 09:30:00,37.72,38.01,37.71,37.99,831000.0,33.0509,33.305,33.0422,33.2875,831000.0
2014-06-04 10:00:00,37.99,38.12,37.93,38.02,742800.0,33.2875,33.4014,33.2349,33.3138,742800.0
2014-06-04 10:30:00,38.02,38.07,37.98,38.03,422800.0,33.3138,33.3576,33.2788,33.3226,422800.0
2014-06-04 11:00:00,38.03,38.14,38.02,38.09,449400.0,33.3226,33.4189,33.3138,33.3751,449400.0
2014-06-04 11:30:00,38.08,38.1,37.96,37.99,474200.0,33.3664,33.3839,33.2612,33.2875,474200.0
2014-06-04 12:00:00,38.0,38.17,37.99,38.17,453600.0,33.2963,33.4452,33.2875,33.4452,453600.0
2014-06-04 12:30:00,38.17,38.18,38.06,38.14,352600.0,33.4452,33.454,33.3489,33.4189,352600.0
2014-06-04 13:00:00,38.14,38.18,38.13,38.14,205000.0,33.4189,33.454,33.4102,33.4189,205000.0
2014-06-04 13:30:00,38.13,38.15,38.02,38.07,408400.0,33.4102,33.4277,33.3138,33.3576,408400.0
2014-06-04 14:00:00,38.07,38.1,38.05,38.09,334400.0,33.3576,33.3839,33.3401,33.3751,334400.0
2014-06-04 14:30:00,38.09,38.1,38.04,38.07,534200.0,33.3751,33.3839,33.3313,33.3576,534200.0
2014-06-04 15:00:00,38.07,38.08,38.03,38.08,293400.0,33.3576,33.3664,33.3226,33.3664,293400.0
2014-06-04 15:30:00,38.09,38.12,38.06,38.06,921600.0,33.3751,33.4014,33.3489,33.3489,921600.0
2014-06-05 09:30:00,38.16,38.27,37.92,37.95,360800.0,33.4365,33.5329,33.2262,33.2525,360800.0
2014-06-05 10:00:00,37.96,37.96,37.66,37.86,530800.0,33.2612,33.2612,32.9984,33.1736,530800.0
2014-06-05 10:30:00,37.86,37.86,37.7,37.77,392400.0,33.1736,33.1736,33.0334,33.0947,392400.0
2014-06-05 11:00:00,37.76,37.89,37.73,37.86,361800.0,33.086,33.1999,33.0597,33.1736,361800.0
2014-06-05 11:30:00,37.86,37.97,37.86,37.93,253000.0,33.1736,33.27,33.1736,33.2349,253000.0
2014-06-05 12:00:00,37.93,37.96,37.85,37.93,564600.0,33.2349,33.2612,33.1648,33.2349,564600.0
2014-06-05 12:30:00,37.93,37.98,37.87,37.87,286400.0,33.2349,33.2788,33.1824,33.1824,286400.0
2014-06-05 13:00:00,37.87,37.89,37.87,37.88,231400.0,33.1824,33.1999,33.1824,33.1911,231400.0
2014-06-05 13:30:00,37.88,37.92,37.87,37.9,344400.0,33.1911,33.2262,33.1824,33.2087,344400.0
2014-06-05 14:00:00,37.9,37.92,37.85,37.85,401800.0,33.2087,33.2262,33.1648,33.1648,401800.0
2014-06-05 14:30:00,37.85,37.87,37.82,37.84,639200.0,33.1648,33.1824,33.1386,33.1561,639200.0
2014-06-05 15:00:00,37.84,37.93,37.83,37.9,856000.0,33.1561,33.2349,33.1473,33.2087,856000.0
2014-06-05 15:30:00,37.89,37.98,37.88,37.94,1220200.0,33.1999,33.2788,33.1911,33.2437,1220200.0
2014-06-06 09:30:00,38.08,38.44,38.08,38.42,777000.0,33.3664,33.6818,33.3664,33.6643,777000.0
2014-06-06 10:00:00,38.42,38.44,38.31,38.38,673800.0,33.6643,33.6818,33.5679,33.6292,673800.0
2014-06-06 10:30:00,38.39,38.43,38.31,38.33,271400.0,33.638,33.6731,33.5679,33.5854,271400.0
2014-06-06 11:00:00,38.34,38.35,38.19,38.21,378800.0,33.5942,33.603,33.4628,33.4803,378800.0
2014-06-06 11:30:00,38.21,38.27,38.19,38.26,246800.0,33.4803,33.5329,33.4628,33.5241,246800.0
2014-06-06 12:00:00,38.26,38.26,38.17,38.19,339200.0,33.5241,33.5241,33.4452,33.4628,339200.0
2014-06-06 12:30:00,38.19,38.23,38.17,38.2,201400.0,33.4628,33.4978,33.4452,33.4715,201400.0
2014-06-06 13:00:00,38.2,38.26,38.19,38.19,197200.0,33.4715,33.5241,33.4628,33.4628,197200.0
2014-06-06 13:30:00,38.2,38.22,38.16,38.19,334800.0,33.4715,33.489,33.4365,33.4628,334800.0
2014-06-06 14:00:00,38.2,38.25,38.17,38.23,230800.0,33.4715,33.5153,33.4452,33.4978,230800.0
2014-06-06 14:30:00,38.23,38.23,38.13,38.16,241000.0,33.4978,33.4978,33.4102,33.4365,241000.0
2014-06-06 15:00:00,38.17,38.18,38.14,38.14,280600.0,33.4452,33.454,33.4189,33.4189,280600.0
2014-06-06 15:30:00,38.15,38.15,38.08,38.12,1264600.0,33.4277,33.4277,33.3664,33.4014,1264600.0
2014-06-09 09:30:00,38.05,38.4,38.05,38.27,708200.0,33.3401,33.6468,33.3401,33.5329,708200.0
2014-06-09 10:00:00,38.28,38.31,38.12,38.23,273800.0,33.5416,33.5679,33.4014,33.4978,273800.0
2014-06-09 10:30:00,38.24,38.3,38.14,38.29,249600.0,33.5066,33.5591,33.4189,33.5504,249600.0
2014-06-09 11:00:00,38.29,38.35,38.28,38.31,305600.0,33.5504,33.603,33.5416,33.5679,305600.0
2014-06-09 11:30:00,38.31,38.46,38.31,38.39,453000.0,33.5679,33.6993,33.5679,33.638,453000.0
2014-06-09 12:00:00,38.39,38.42,38.36,38.36,137600.0,33.638,33.6643,33.6117,33.6117,137600.0
2014-06-09 12:30:00,38.37,38.37,38.29,38.33,251000.0,33.6205,33.6205,33.5504,33.5854,251000.0
2014-06-09 13:00:00,38.34,38.34,38.26,38.27,141400.0,33.5942,33.5942,33.5241,33.5329,141400.0
2014-06-09 13:30:00,38.27,38.32,38.27,38.28,150800.0,33.5329,33.5767,33.5329,33.5416,150800.0
2014-06-09 14:00:00,38.27,38.28,38.18,38.23,235600.0,33.5329,33.5416,33.454,33.4978,235600.0
2014-06-09 14:30:00,38.23,38.34,38.22,38.33,267000.0,33.4978,33.5942,33.489,33.5854,267000.0
2014-06-09 15:00:00,38.33,38.38,38.32,38.35,259000.0,33.5854,33.6292,33.5767,33.603,259000.0
2014-06-09 15:30:00,38.35,38.35,38.31,38.33,576600.0,33.603,33.603,33.5679,33.5854,576600.0
2014-06-10 09:30:00,38.17,38.46,38.15,38.42,619400.0,33.4452,33.6993,33.4277,33.6643,619400.0
2014-06-10 10:00:00,38.42,38.46,38.38,38.41,384800.0,33.6643,33.6993,33.6292,33.6555,384800.0
2014-06-10 10:30:00,38.42,38.45,38.33,38.4,206400.0,33.6643,33.6906,33.5854,33.6468,206400.0
2014-06-10 11:00:00,38.4,38.45,38.37,38.42,164800.0,33.6468,33.6906,33.6205,33.6643,164800.0
2014-06-10 11:30:00,38.42,38.42,38.38,38.39,171600.0,33.6643,33.6643,33.6292,33.638,171600.0
2014-06-10 12:00:00,38.4,38.4,38.33,38.37,183200.0,33.6468,33.6468,33.5854,33.6205,183200.0
2014-06-10 12:30:00,38.37,38.37,38.28,38.32,188400.0,33.6205,33.6205,33.5416,33.5767,188400.0
2014-06-10 13:00:00,38.32,38.33,38.29,38.3,115800.0,33.5767,33.5854,33.5504,33.5591,115800.0
2014-06-10 13:30:00,38.3,38.36,38.3,38.35,169600.0,33.5591,33.6117,33.5591,33.603,169600.0
2014-06-10 14:00:00,38.35,38.35,38.31,38.35,173200.0,33.603,33.603,33.5679,33.603,173200.0
2014-06-10 14:30:00,38.35,38.36,38.29,38.3,229000.0,33.603,33.6117,33.5504,33.5591,229000.0
2014-06-10 15:00:00,38.3,38.3,38.25,38.27,196800.0,33.5591,33.5591,33.5153,33.5329,196800.0
2014-06-10 15:30:00,38.27,38.28,38.12,38.16,1222200.0,33.5329,33.5416,33.4014,33.4365,1222200.0
2014-06-11 09:30:00,37.84,37.9,37.66,37.7,1290200.0,33.1561,33.2087,32.9984,33.0334,1290200.0
2014-06-11 10:00:00,37.7,37.71,37.45,37.54,713000.0,33.0334,33.0422,32.8144,32.8932,713000.0
2014-06-11 10:30:00,37.54,37.54,37.47,37.49,1338400.0,32.8932,32.8932,32.8319,32.8494,1338400.0
2014-06-11 11:00:00,37.49,37.54,37.47,37.49,456800.0,32.8494,32.8932,32.8319,32.8494,456800.0
2014-06-11 11:30:00,37.49,37.59,37.48,37.58,603600.0,32.8494,32.937,32.8406,32.9283,603600.0
2014-06-11 12:00:00,37.57,37.59,37.54,37.54,342000.0,32.9195,32.937,32.8932,32.8932,342000.0
2014-06-11 12:30:00,37.54,37.59,37.54,37.56,307000.0,32.8932,32.937,32.8932,32.9107,307000.0
2014-06-11 13:00:00,37.57,37.58,37.52,37.58,338400.0,32.9195,32.9283,32.8757,32.9283,338400.0
2014-06-11 13:30:00,37.58,37.58,37.52,37.52,273800.0,32.9283,32.9283,32.8757,32.8757,273800.0
2014-06-11 14:00:00,37.52,37.57,37.51,37.56,295200.0,32.8757,32.9195,32.8669,32.9107,295200.0
2014-06-11 14:30:00,37.56,37.58,37.56,37.57,259600.0,32.9107,32.9283,32.9107,32.9195,259600.0
2014-06-11 15:00:00,37.57,37.58,37.56,37.58,356200.0,32.9195,32.9283,32.9107,32.9283,356200.0
2014-06-11 15:30:00,37.58,37.59,37.54,37.58,1605000.0,32.9283,32.937,32.8932,32.9283,1605000.0
2014-06-12 09:30:00,37.6,37.6,37.43,37.57,469600.0,32.9458,32.9458,32.7968,32.9195,469600.0
2014-06-12 10:00:00,37.57,37.72,37.55,37.57,319800.0,32.9195,33.0509,32.902,32.9195,319800.0
2014-06-12 10:30:00,37.58,37.61,37.51,37.55,254600.0,32.9283,32.9546,32.8669,32.902,254600.0
2014-06-12 11:00:00,37.55,37.66,37.52,37.63,217200.0,32.902,32.9984,32.8757,32.9721,217200.0
2014-06-12 11:30:00,37.63,37.69,37.6,37.66,230400.0,32.9721,33.0247,32.9458,32.9984,230400.0
2014-06-12 12:00:00,37.66,37.71,37.6,37.63,373800.0,32.9984,33.0422,32.9458,32.9721,373800.0
2014-06-12 12:30:00,37.63,37.63,37.56,37.59,227600.0,32.9721,32.9721,32.9107,32.937,227600.0
2014-06-12 13:00:00,37.59,37.63,37.55,37.58,845000.0,32.937,32.9721,32.902,32.9283,845000.0
2014-06-12 13:30:00,37.58,37.58,37.43,37.44,457400.0,32.9283,32.9283,32.7968,32.8056,457400.0
2014-06-12 14:00:00,37.44,37.46,37.4,37.41,329000.0,32.8056,32.8231,32.7705,32.7793,329000.0
2014-06-12 14:30:00,37.41,37.44,37.35,37.41,337200.0,32.7793,32.8056,32.7267,32.7793,337200.0
2014-06-12 15:00:00,37.41,37.45,37.34,37.38,454200.0,32.7793,32.8144,32.718,32.753,454200.0
2014-06-12 15:30:00,37.38,37.41,37.29,37.38,866000.0,32.753,32.7793,32.6742,32.753,866000.0
2014-06-13 09:30:00,37.37,37.38,36.57,36.99,1278800.0,32.7443,32.753,32.0433,32.4113,1278800.0
2014-06-13 10:00:00,36.99,37.02,36.94,36.95,585400.0,32.4113,32.4376,32.3675,32.3763,585400.0
2014-06-13 10:30:00,36.95,37.02,36.95,37.02,537000.0,32.3763,32.4376,32.3763,32.4376,537000.0
2014-06-13 11:00:00,37.02,37.06,36.99,37.02,527200.0,32.4376,32.4726,32.4113,32.4376,527200.0
2014-06-13 11:30:00,37.02,37.06,36.99,37.04,251800.0,32.4376,32.4726,32.4113,32.4551,251800.0
2014-06-13 12:00:00,37.05,37.17,37.03,37.16,501400.0,32.4639,32.569,32.4463,32.5603,501400.0
2014-06-13 12:30:00,37.16,37.19,37.1,37.19,290400.0,32.5603,32.5865,32.5077,32.5865,290400.0
2014-06-13 13:00:00,37.19,37.23,37.16,37.21,287400.0,32.5865,32.6216,32.5603,32.6041,287400.0
2014-06-13 13:30:00,37.21,37.24,37.18,37.23,316800.0,32.6041,32.6304,32.5778,32.6216,316800.0
2014-06-13 14:00:00,37.24,37.32,37.23,37.28,436000.0,32.6304,32.7005,32.6216,32.6654,436000.0
2014-06-13 14:30:00,37.29,37.45,37.29,37.41,376000.0,32.6742,32.8144,32.6742,32.7793,376000.0
2014-06-13 15:00:00,37.41,37.47,37.27,37.27,333400.0,32.7793,32.8319,32.6566,32.6566,333400.0
2014-06-13 15:30:00,37.27,37.33,37.24,37.31,947400.0,32.6566,32.7092,32.6304,32.6917,947400.0
2014-06-16 09:30:00,37.41,37.6,37.34,37.44,498200.0,32.7793,32.9458,32.718,32.8056,498200.0
2014-06-16 10:00:00,37.45,37.65,37.45,37.53,305200.0,32.8144,32.9896,32.8144,32.8845,305200.0
2014-06-16 10:30:00,37.53,37.6,37.35,37.38,639800.0,32.8845,32.9458,32.7267,32.753,639800.0
2014-06-16 11:00:00,37.38,37.4,37.2,37.26,520600.0,32.753,32.7705,32.5953,32.6479,520600.0
2014-06-16 11:30:00,37.26,37.27,37.2,37.27,385200.0,32.6479,32.6566,32.5953,32.6566,385200.0
2014-06-16 12:00:00,37.27,37.4,37.26,37.4,289400.0,32.6566,32.7705,32.6479,32.7705,289400.0
2014-06-16 12:30:00,37.39,37.39,37.33,37.37,178000.0,32.7618,32.7618,32.7092,32.7443,178000.0
2014-06-16 13:00:00,37.37,37.42,37.36,37.38,245000.0,32.7443,32.7881,32.7355,32.753,245000.0
2014-06-16 13:30:00,37.38,37.41,37.36,37.38,215600.0,32.753,32.7793,32.7355,32.753,215600.0
2014-06-16 14:00:00,37.38,37.38,37.33,37.37,210800.0,32.753,32.753,32.7092,32.7443,210800.0
2014-06-16 14:30:00,37.37,37.42,37.28,37.29,343000.0,32.7443,32.7881,32.6654,32.6742,343000.0
2014-06-16 15:00:00,37.29,37.31,37.24,37.26,366200.0,32.6742,32.6917,32.6304,32.6479,366200.0
2014-06-16 15:30:00,37.26,37.29,37.24,37.28,663200.0,32.6479,32.6742,32.6304,32.6654,663200.0
2014-06-17 09:30:00,37.38,37.38,37.13,37.3,591800.0,32.753,32.753,32.534,32.6829,591800.0
2014-06-17 10:00:00,37.3,37.39,37.28,37.37,371800.0,32.6829,32.7618,32.6654,32.7443,371800.0
2014-06-17 10:30:00,37.37,37.37,37.22,37.31,243200.0,32.7443,32.7443,32.6128,32.6917,243200.0
2014-06-17 11:00:00,37.3,37.4,37.24,37.38,261200.0,32.6829,32.7705,32.6304,32.753,261200.0
2014-06-17 11:30:00,37.38,37.52,37.38,37.47,237000.0,32.753,32.8757,32.753,32.8319,237000.0
2014-06-17 12:00:00,37.47,37.47,37.4,37.4,167200.0,32.8319,32.8319,32.7705,32.7705,167200.0
2014-06-17 12:30:00,37.41,37.52,37.41,37.45,206800.0,32.7793,32.8757,32.7793,32.8144,206800.0
2014-06-17 13:00:00,37.45,37.45,37.38,37.44,427000.0,32.8144,32.8144,32.753,32.8056,427000.0
2014-06-17 13:30:00,37.45,37.5,37.43,37.49,318000.0,32.8144,32.8582,32.7968,32.8494,318000.0
2014-06-17 14:00:00,37.49,37.52,37.42,37.48,324000.0,32.8494,32.8757,32.7881,32.8406,324000.0
2014-06-17 14:30:00,37.48,37.52,37.48,37.51,463600.0,32.8406,32.8757,32.8406,32.8669,463600.0
2014-06-17 15:00:00,37.52,37.52,37.45,37.47,470200.0,32.8757,32.8757,32.8144,32.8319,470200.0
2014-06-17 15:30:00,37.47,37.58,37.45,37.56,1168600.0,32.8319,32.9283,32.8144,32.9107,1168600.0
2014-06-18 09:30:00,37.62,37.65,37.4,37.43,591600.0,32.9633,32.9896,32.7705,32.7968,591600.0
2014-06-18 10:00:00,37.44,37.47,37.4,37.45,412200.0,32.8056,32.8319,32.7705,32.8144,412200.0
2014-06-18 10:30:00,37.45,37.51,37.43,37.43,368200.0,32.8144,32.8669,32.7968,32.7968,368200.0
2014-06-18 11:00:00,37.43,37.63,37.36,37.63,3363200.0,32.7968,32.9721,32.7355,32.9721,3363200.0
2014-06-18 11:30:00,37.62,37.71,37.62,37.7,397000.0,32.9633,33.0422,32.9633,33.0334,397000.0
2014-06-18 12:00:00,37.7,37.73,37.65,37.68,179400.0,33.0334,33.0597,32.9896,33.0159,179400.0
2014-06-18 12:30:00,37.68,37.8,37.67,37.8,277800.0,33.0159,33.121,33.0071,33.121,277800.0
2014-06-18 13:00:00,37.8,37.81,37.77,37.79,198000.0,33.121,33.1298,33.0947,33.1123,198000.0
2014-06-18 13:30:00,37.79,37.82,37.72,37.77,260200.0,33.1123,33.1386,33.0509,33.0947,260200.0
2014-06-18 14:00:00,37.77,37.99,37.69,37.94,628600.0,33.0947,33.2875,33.0247,33.2437,628600.0
2014-06-18 14:30:00,37.94,38.0,37.88,37.98,442000.0,33.2437,33.2963,33.1911,33.2788,442000.0
2014-06-18 15:00:00,37.97,38.07,37.95,38.04,571200.0,33.27,33.3576,33.2525,33.3313,571200.0
2014-06-18 15:30:00,38.04,38.18,38.02,38.1,1163000.0,33.3313,33.454,33.3138,33.3839,1163000.0
2014-06-19 09:30:00,38.19,38.23,37.99,38.03,521200.0,33.4628,33.4978,33.2875,33.3226,521200.0
2014-06-19 10:00:00,38.04,38.1,37.88,37.9,239400.0,33.3313,33.3839,33.1911,33.2087,239400.0
2014-06-19 10:30:00,37.91,37.91,37.83,37.83,262000.0,33.2174,33.2174,33.1473,33.1473,262000.0
2014-06-19 11:00:00,37.83,37.85,37.66,37.7,384400.0,33.1473,33.1648,32.9984,33.0334,384400.0
2014-06-19 11:30:00,37.7,37.74,37.67,37.71,237200.0,33.0334,33.0685,33.0071,33.0422,237200.0
2014-06-19 12:00:00,37.71,37.74,37.7,37.74,170600.0,33.0422,33.0685,33.0334,33.0685,170600.0
2014-06-19 12:30:00,37.73,37.74,37.68,37.68,162000.0,33.0597,33.0685,33.0159,33.0159,162000.0
2014-06-19 13:00:00,37.68,37.68,37.6,37.65,157600.0,33.0159,33.0159,32.9458,32.9896,157600.0
2014-06-19 13:30:00,37.64,37.68,37.62,37.66,217800.0,32.9808,33.0159,32.9633,32.9984,217800.0
2014-06-19 14:00:00,37.65,37.7,37.63,37.69,215200.0,32.9896,33.0334,32.9721,33.0247,215200.0
2014-06-19 14:30:00,37.69,37.69,37.65,37.67,222400.0,33.0247,33.0247,32.9896,33.0071,222400.0
2014-06-19 15:00:00,37.67,37.77,37.67,37.77,249200.0,33.0071,33.0947,33.0071,33.0947,249200.0
2014-06-19 15:30:00,37.77,37.84,37.77,37.82,770800.0,33.0947,33.1561,33.0947,33.1386,770800.0
2014-06-20 09:30:00,38.08,38.08,37.73,37.73,4124800.0,33.3664,33.3664,33.0597,33.0597,4124800.0
2014-06-20 10:00:00,37.73,37.79,37.67,37.76,456800.0,33.0597,33.1123,33.0071,33.086,456800.0
2014-06-20 10:30:00,37.75,37.85,37.74,37.85,400200.0,33.0772,33.1648,33.0685,33.1648,400200.0
2014-06-20 11:00:00,37.84,37.92,37.76,37.77,208800.0,33.1561,33.2262,33.086,33.0947,208800.0
2014-06-20 11:30:00,37.77,37.81,37.71,37.73,215400.0,33.0947,33.1298,33.0422,33.0597,215400.0
2014-06-20 12:00:00,37.72,37.76,37.67,37.68,315000.0,33.0509,33.086,33.0071,33.0159,315000.0
2014-06-20 12:30:00,37.69,37.8,37.68,37.79,103000.0,33.0247,33.121,33.0159,33.1123,103000.0
2014-06-20 13:00:00,37.79,37.79,37.67,37.69,155400.0,33.1123,33.1123,33.0071,33.0247,155400.0
2014-06-20 13:30:00,37.69,37.73,37.65,37.73,217400.0,33.0247,33.0597,32.9896,33.0597,217400.0
2014-06-20 14:00:00,37.73,37.74,37.7,37.72,133400.0,33.0597,33.0685,33.0334,33.0509,133400.0
2014-06-20 14:30:00,37.72,37.74,37.7,37.73,179800.0,33.0509,33.0685,33.0334,33.0597,179800.0
2014-06-20 15:00:00,37.73,37.74,37.68,37.68,428200.0,33.0597,33.0685,33.0159,33.0159,428200.0
2014-06-20 15:30:00,37.68,37.69,37.52,37.55,2019000.0,33.0159,33.0247,32.8757,32.902,2019000.0
2014-06-23 09:30:00,37.55,37.6,37.27,37.41,1157600.0,32.902,32.9458,32.6566,32.7793,1157600.0
2014-06-23 10:00:00,37.41,37.43,37.23,37.24,723800.0,32.7793,32.7968,32.6216,32.6304,723800.0
2014-06-23 10:30:00,37.25,37.32,37.2,37.3,626400.0,32.6391,32.7005,32.5953,32.6829,626400.0
2014-06-23 11:00:00,37.29,37.41,37.28,37.38,573800.0,32.6742,32.7793,32.6654,32.753,573800.0
2014-06-23 11:30:00,37.39,37.48,37.38,37.42,363000.0,32.7618,32.8406,32.753,32.7881,363000.0
2014-06-23 12:00:00,37.42,37.54,37.41,37.53,242400.0,32.7881,32.8932,32.7793,32.8845,242400.0
2014-06-23 12:30:00,37.54,37.59,37.52,37.57,265200.0,32.8932,32.937,32.8757,32.9195,265200.0
2014-06-23 13:00:00,37.56,37.6,37.51,37.57,352600.0,32.9107,32.9458,32.8669,32.9195,352600.0
2014-06-23 13:30:00,37.57,37.78,37.57,37.78,528000.0,32.9195,33.1035,32.9195,33.1035,528000.0
2014-06-23 14:00:00,37.77,37.81,37.74,37.77,497400.0,33.0947,33.1298,33.0685,33.0947,497400.0
2014-06-23 14:30:00,37.78,37.8,37.72,37.74,430800.0,33.1035,33.121,33.0509,33.0685,430800.0
2014-06-23 15:00:00,37.74,37.79,37.71,37.72,517600.0,33.0685,33.1123,33.0422,33.0509,517600.0
2014-06-23 15:30:00,37.72,37.74,37.66,37.72,1299200.0,33.0509,33.0685,32.9984,33.0509,1299200.0
2014-06-24 09:30:00,37.7,37.96,37.6,37.79,507000.0,33.0334,33.2612,32.9458,33.1123,507000.0
2014-06-24 10:00:00,37.77,37.98,37.77,37.95,586800.0,33.0947,33.2788,33.0947,33.2525,586800.0
2014-06-24 10:30:00,37.96,37.99,37.8,37.86,636600.0,33.2612,33.2875,33.121,33.1736,636600.0
2014-06-24 11:00:00,37.86,37.92,37.86,37.89,271600.0,33.1736,33.2262,33.1736,33.1999,271600.0
2014-06-24 11:30:00,37.89,37.92,37.84,37.9,372600.0,33.1999,33.2262,33.1561,33.2087,372600.0
2014-06-24 12:00:00,37.9,37.91,37.84,37.86,326800.0,33.2087,33.2174,33.1561,33.1736,326800.0
2014-06-24 12:30:00,37.85,37.91,37.8,37.82,191400.0,33.1648,33.2174,33.121,33.1386,191400.0
2014-06-24 13:00:00,37.82,37.82,37.68,37.78,398200.0,33.1386,33.1386,33.0159,33.1035,398200.0
2014-06-24 13:30:00,37.77,37.81,37.67,37.69,304400.0,33.0947,33.1298,33.0071,33.0247,304400.0
2014-06-24 14:00:00,37.68,37.72,37.61,37.62,399000.0,33.0159,33.0509,32.9546,32.9633,399000.0
2014-06-24 14:30:00,37.62,37.66,37.57,37.63,439000.0,32.9633,32.9984,32.9195,32.9721,439000.0
2014-06-24 15:00:00,37.63,37.63,37.49,37.53,405400.0,32.9721,32.9721,32.8494,32.8845,405400.0
2014-06-24 15:30:00,37.52,37.58,37.47,37.5,1133600.0,32.8757,32.9283,32.8319,32.8582,1133600.0
2014-06-25 09:30:00,37.52,38.0,37.52,37.88,749000.0,32.8757,33.2963,32.8757,33.1911,749000.0
2014-06-25 10:00:00,37.89,37.95,37.82,37.88,461800.0,33.1999,33.2525,33.1386,33.1911,461800.0
2014-06-25 10:30:00,37.9,37.98,37.81,37.98,418600.0,33.2087,33.2788,33.1298,33.2788,418600.0
2014-06-25 11:00:00,37.98,38.02,37.94,37.98,312600.0,33.2788,33.3138,33.2437,33.2788,312600.0
2014-06-25 11:30:00,37.99,38.02,37.91,37.95,298600.0,33.2875,33.3138,33.2174,33.2525,298600.0
2014-06-25 12:00:00,37.94,37.95,37.87,37.93,163400.0,33.2437,33.2525,33.1824,33.2349,163400.0
2014-06-25 12:30:00,37.93,37.97,37.92,37.95,189600.0,33.2349,33.27,33.2262,33.2525,189600.0
2014-06-25 13:00:00,37.95,38.02,37.94,37.96,177800.0,33.2525,33.3138,33.2437,33.2612,177800.0
2014-06-25 13:30:00,37.97,38.02,37.94,38.01,152400.0,33.27,33.3138,33.2437,33.305,152400.0
2014-06-25 14:00:00,38.01,38.04,37.97,38.02,272600.0,33.305,33.3313,33.27,33.3138,272600.0
2014-06-25 14:30:00,38.02,38.1,38.02,38.07,304400.0,33.3138,33.3839,33.3138,33.3576,304400.0
2014-06-25 15:00:00,38.07,38.2,38.07,38.17,559200.0,33.3576,33.4715,33.3576,33.4452,559200.0
2014-06-25 15:30:00,38.17,38.27,38.17,38.23,1568000.0,33.4452,33.5329,33.4452,33.4978,1568000.0
2014-06-26 09:30:00,38.29,38.46,37.91,37.95,874000.0,33.5504,33.6993,33.2174,33.2525,874000.0
2014-06-26 10:00:00,37.94,38.1,37.84,38.08,465000.0,33.2437,33.3839,33.1561,33.3664,465000.0
2014-06-26 10:30:00,38.08,38.08,37.97,38.05,302000.0,33.3664,33.3664,33.27,33.3401,302000.0
2014-06-26 11:00:00,38.05,38.15,38.02,38.1,427000.0,33.3401,33.4277,33.3138,33.3839,427000.0
2014-06-26 11:30:00,38.1,38.18,38.06,38.15,322400.0,33.3839,33.454,33.3489,33.4277,322400.0
2014-06-26 12:00:00,38.15,38.17,38.01,38.04,417000.0,33.4277,33.4452,33.305,33.3313,417000.0
2014-06-26 12:30:00,38.05,38.12,38.02,38.05,200000.0,33.3401,33.4014,33.3138,33.3401,200000.0
2014-06-26 13:00:00,38.05,38.25,38.04,38.24,280200.0,33.3401,33.5153,33.3313,33.5066,280200.0
2014-06-26 13:30:00,38.24,38.26,38.18,38.21,300400.0,33.5066,33.5241,33.454,33.4803,300400.0
2014-06-26 14:00:00,38.21,38.3,38.13,38.3,409400.0,33.4803,33.5591,33.4102,33.5591,409400.0
2014-06-26 14:30:00,38.29,38.34,38.25,38.27,513200.0,33.5504,33.5942,33.5153,33.5329,513200.0
2014-06-26 15:00:00,38.27,38.34,38.23,38.25,760800.0,33.5329,33.5942,33.4978,33.5153,760800.0
2014-06-26 15:30:00,38.25,38.45,38.24,38.43,2019200.0,33.5153,33.6906,33.5066,33.6731,2019200.0
2014-06-27 09:30:00,39.27,39.58,38.85,39.1,4374200.0,34.4091,34.6807,34.0411,34.2601,4374200.0
2014-06-27 10:00:00,39.1,39.27,39.05,39.17,1390600.0,34.2601,34.4091,34.2163,34.3215,1390600.0
2014-06-27 10:30:00,39.17,39.39,39.07,39.22,881600.0,34.3215,34.5142,34.2338,34.3653,881600.0
2014-06-27 11:00:00,39.22,39.23,38.95,39.0,1187800.0,34.3653,34.374,34.1287,34.1725,1187800.0
2014-06-27 11:30:00,39.0,39.1,38.99,39.02,750600.0,34.1725,34.2601,34.1637,34.19,750600.0
2014-06-27 12:00:00,39.02,39.1,39.0,39.08,451400.0,34.19,34.2601,34.1725,34.2426,451400.0
2014-06-27 12:30:00,39.07,39.09,39.02,39.02,438600.0,34.2338,34.2514,34.19,34.19,438600.0
2014-06-27 13:00:00,39.02,39.02,38.85,38.94,665000.0,34.19,34.19,34.0411,34.1199,665000.0
2014-06-27 13:30:00,38.94,38.97,38.89,38.89,437800.0,34.1199,34.1462,34.0761,34.0761,437800.0
2014-06-27 14:00:00,38.89,39.04,38.89,38.97,619600.0,34.0761,34.2075,34.0761,34.1462,619600.0
2014-06-27 14:30:00,38.97,39.04,38.92,39.0,698400.0,34.1462,34.2075,34.1024,34.1725,698400.0
2014-06-27 15:00:00,39.0,39.02,38.88,38.89,597600.0,34.1725,34.19,34.0674,34.0761,597600.0
2014-06-27 15:30:00,38.88,39.05,38.87,38.9,2614400.0,34.0674,34.2163,34.0586,34.0849,2614400.0
2014-06-30 09:30:00,38.76,38.83,38.57,38.68,784000.0,33.9622,34.0235,33.7957,33.8921,784000.0
2014-06-30 10:00:00,38.68,38.87,38.64,38.77,664000.0,33.8921,34.0586,33.8571,33.971,664000.0
2014-06-30 10:30:00,38.77,38.83,38.58,38.59,517400.0,33.971,34.0235,33.8045,33.8132,517400.0
2014-06-30 11:00:00,38.59,38.73,38.55,38.67,533200.0,33.8132,33.9359,33.7782,33.8833,533200.0
2014-06-30 11:30:00,38.67,38.71,38.58,38.65,259800.0,33.8833,33.9184,33.8045,33.8658,259800.0
2014-06-30 12:00:00,38.65,38.77,38.64,38.77,240200.0,33.8658,33.971,33.8571,33.971,240200.0
2014-06-30 12:30:00,38.77,38.83,38.71,38.73,263800.0,33.971,34.0235,33.9184,33.9359,263800.0
2014-06-30 13:00:00,38.73,38.83,38.73,38.77,162400.0,33.9359,34.0235,33.9359,33.971,162400.0
2014-06-30 13:30:00,38.78,38.79,38.74,38.76,296000.0,33.9797,33.9885,33.9447,33.9622,296000.0
2014-06-30 14:00:00,38.77,38.77,38.72,38.73,301600.0,33.971,33.971,33.9272,33.9359,301600.0
2014-06-30 14:30:00,38.73,38.77,38.73,38.73,337800.0,33.9359,33.971,33.9359,33.9359,337800.0
2014-06-30 15:00:00,38.73,38.77,38.72,38.77,424600.0,33.9359,33.971,33.9272,33.971,424600.0
2014-06-30 15:30:00,38.77,38.8,38.71,38.77,1605000.0,33.971,33.9973,33.9184,33.971,1605000.0
2014-07-01 09:30:00,38.87,39.15,38.85,39.09,774400.0,34.0586,34.3039,34.0411,34.2514,774400.0
2014-07-01 10:00:00,39.08,39.17,39.05,39.1,726000.0,34.2426,34.3215,34.2163,34.2601,726000.0
2014-07-01 10:30:00,39.1,39.24,39.06,39.21,348800.0,34.2601,34.3828,34.2251,34.3565,348800.0
2014-07-01 11:00:00,39.21,39.21,39.12,39.17,291600.0,34.3565,34.3565,34.2776,34.3215,291600.0
2014-07-01 11:30:00,39.17,39.19,39.09,39.1,335800.0,34.3215,34.339,34.2514,34.2601,335800.0
2014-07-01 12:00:00,39.1,39.16,39.06,39.13,189200.0,34.2601,34.3127,34.2251,34.2864,189200.0
2014-07-01 12:30:00,39.13,39.18,39.12,39.13,187000.0,34.2864,34.3302,34.2776,34.2864,187000.0
2014-07-01 13:00:00,39.14,39.27,39.13,39.22,594600.0,34.2952,34.4091,34.2864,34.3653,594600.0
2014-07-01 13:30:00,39.23,39.24,39.13,39.15,265400.0,34.374,34.3828,34.2864,34.3039,265400.0
2014-07-01 14:00:00,39.15,39.15,39.08,39.08,208600.0,34.3039,34.3039,34.2426,34.2426,208600.0
2014-07-01 14:30:00,39.08,39.09,39.04,39.07,294000.0,34.2426,34.2514,34.2075,34.2338,294000.0
2014-07-01 15:00:00,39.07,39.09,39.01,39.07,358000.0,34.2338,34.2514,34.1813,34.2338,358000.0
2014-07-01 15:30:00,39.07,39.09,38.99,38.99,999000.0,34.2338,34.2514,34.1637,34.1637,999000.0
2014-07-02 09:30:00,39.03,39.21,39.01,39.1,625000.0,34.1988,34.3565,34.1813,34.2601,625000.0
2014-07-02 10:00:00,39.1,39.13,39.0,39.02,223000.0,34.2601,34.2864,34.1725,34.19,223000.0
2014-07-02 10:30:00,39.01,39.01,38.92,38.95,322200.0,34.1813,34.1813,34.1024,34.1287,322200.0
2014-07-02 11:00:00,38.96,39.01,38.92,38.99,201400.0,34.1374,34.1813,34.1024,34.1637,201400.0
2014-07-02 11:30:00,38.99,39.02,38.99,39.01,162200.0,34.1637,34.19,34.1637,34.1813,162200.0
2014-07-02 12:00:00,39.01,39.02,38.99,39.02,140200.0,34.1813,34.19,34.1637,34.19,140200.0
2014-07-02 12:30:00,39.02,39.02,38.91,38.94,255000.0,34.19,34.19,34.0936,34.1199,255000.0
2014-07-02 13:00:00,38.94,38.98,38.93,38.95,275200.0,34.1199,34.155,34.1112,34.1287,275200.0
2014-07-02 13:30:00,38.95,38.98,38.95,38.98,392800.0,34.1287,34.155,34.1287,34.155,392800.0
2014-07-02 14:00:00,38.97,38.97,38.9,38.93,319200.0,34.1462,34.1462,34.0849,34.1112,319200.0
2014-07-02 14:30:00,38.94,38.96,38.9,38.91,402800.0,34.1199,34.1374,34.0849,34.0936,402800.0
2014-07-02 15:00:00,38.92,38.94,38.89,38.91,291400.0,34.1024,34.1199,34.0761,34.0936,291400.0
2014-07-02 15:30:00,38.91,38.93,38.85,38.89,877800.0,34.0936,34.1112,34.0411,34.0761,877800.0
2014-07-03 09:30:00,38.77,39.1,38.5,39.1,1029200.0,33.971,34.2601,33.7344,34.2601,1029200.0
2014-07-03 10:00:00,39.1,39.23,39.06,39.19,582800.0,34.2601,34.374,34.2251,34.339,582800.0
2014-07-03 10:30:00,39.19,39.24,39.16,39.22,318800.0,34.339,34.3828,34.3127,34.3653,318800.0
2014-07-03 11:00:00,39.23,39.28,39.22,39.27,313000.0,34.374,34.4178,34.3653,34.4091,313000.0
2014-07-03 11:30:00,39.27,39.31,39.25,39.27,317800.0,34.4091,34.4441,34.3916,34.4091,317800.0
2014-07-03 12:00:00,39.27,39.3,39.21,39.22,246400.0,34.4091,34.4354,34.3565,34.3653,246400.0
2014-07-03 12:30:00,39.23,39.27,39.12,39.19,719200.0,34.374,34.4091,34.2776,34.339,719200.0
2014-07-07 09:30:00,39.0,39.42,38.97,39.23,725800.0,34.1725,34.5405,34.1462,34.374,725800.0
2014-07-07 10:00:00,39.23,39.38,39.17,39.35,487400.0,34.374,34.5055,34.3215,34.4792,487400.0
2014-07-07 10:30:00,39.35,39.38,39.25,39.27,344200.0,34.4792,34.5055,34.3916,34.4091,344200.0
2014-07-07 11:00:00,39.27,39.31,39.25,39.27,263200.0,34.4091,34.4441,34.3916,34.4091,263200.0
2014-07-07 11:30:00,39.26,39.31,39.19,39.26,224000.0,34.4003,34.4441,34.339,34.4003,224000.0
2014-07-07 12:00:00,39.25,39.36,39.24,39.35,202000.0,34.3916,34.4879,34.3828,34.4792,202000.0
2014-07-07 12:30:00,39.34,39.35,39.26,39.3,179400.0,34.4704,34.4792,34.4003,34.4354,179400.0
2014-07-07 13:00:00,39.3,39.34,39.28,39.3,137000.0,34.4354,34.4704,34.4178,34.4354,137000.0
2014-07-07 13:30:00,39.3,39.38,39.29,39.33,330200.0,34.4354,34.5055,34.4266,34.4616,330200.0
2014-07-07 14:00:00,39.33,39.34,39.25,39.27,184400.0,34.4616,34.4704,34.3916,34.4091,184400.0
2014-07-07 14:30:00,39.27,39.32,39.23,39.3,327400.0,34.4091,34.4529,34.374,34.4354,327400.0
2014-07-07 15:00:00,39.3,39.32,39.28,39.31,282800.0,34.4354,34.4529,34.4178,34.4441,282800.0
2014-07-07 15:30:00,39.3,39.33,39.29,39.32,875600.0,34.4354,34.4616,34.4266,34.4529,875600.0
2014-07-08 09:30:00,39.16,39.21,38.83,39.04,858400.0,34.3127,34.3565,34.0235,34.2075,858400.0
2014-07-08 10:00:00,39.02,39.09,38.78,38.85,1003600.0,34.19,34.2514,33.9797,34.0411,1003600.0
2014-07-08 10:30:00,38.84,38.91,38.76,38.85,1049600.0,34.0323,34.0936,33.9622,34.0411,1049600.0
2014-07-08 11:00:00,38.88,38.88,38.6,38.6,583600.0,34.0674,34.0674,33.822,33.822,583600.0
2014-07-08 11:30:00,38.6,38.67,38.54,38.62,504800.0,33.822,33.8833,33.7694,33.8395,504800.0
2014-07-08 12:00:00,38.62,38.66,38.57,38.66,365200.0,33.8395,33.8746,33.7957,33.8746,365200.0
2014-07-08 12:30:00,38.66,38.78,38.62,38.77,234400.0,33.8746,33.9797,33.8395,33.971,234400.0
2014-07-08 13:00:00,38.77,38.81,38.74,38.79,407800.0,33.971,34.006,33.9447,33.9885,407800.0
2014-07-08 13:30:00,38.79,38.85,38.78,38.83,206400.0,33.9885,34.0411,33.9797,34.0235,206400.0
2014-07-08 14:00:00,38.82,38.84,38.73,38.82,233800.0,34.0148,34.0323,33.9359,34.0148,233800.0
2014-07-08 14:30:00,38.81,38.87,38.78,38.84,199200.0,34.006,34.0586,33.9797,34.0323,199200.0
2014-07-08 15:00:00,38.84,38.88,38.8,38.85,287000.0,34.0323,34.0674,33.9973,34.0411,287000.0
2014-07-08 15:30:00,38.84,38.87,38.81,38.84,825800.0,34.0323,34.0586,34.006,34.0323,825800.0
2014-07-09 09:30:00,38.89,39.13,38.85,39.05,520800.0,34.0761,34.2864,34.0411,34.2163,520800.0
2014-07-09 10:00:00,39.05,39.09,38.95,39.02,556000.0,34.2163,34.2514,34.1287,34.19,556000.0
2014-07-09 10:30:00,39.02,39.11,38.99,39.08,296200.0,34.19,34.2689,34.1637,34.2426,296200.0
2014-07-09 11:00:00,39.08,39.13,39.06,39.11,432400.0,34.2426,34.2864,34.2251,34.2689,432400.0
2014-07-09 11:30:00,39.12,39.14,39.06,39.14,252200.0,34.2776,34.2952,34.2251,34.2952,252200.0
2014-07-09 12:00:00,39.14,39.25,39.13,39.23,262800.0,34.2952,34.3916,34.2864,34.374,262800.0
2014-07-09 12:30:00,39.23,39.24,39.19,39.24,154800.0,34.374,34.3828,34.339,34.3828,154800.0
2014-07-09 13:00:00,39.23,39.25,39.18,39.19,193200.0,34.374,34.3916,34.3302,34.339,193200.0
2014-07-09 13:30:00,39.19,39.24,39.18,39.22,157200.0,34.339,34.3828,34.3302,34.3653,157200.0
2014-07-09 14:00:00,39.22,39.31,39.13,39.24,366000.0,34.3653,34.4441,34.2864,34.3828,366000.0
2014-07-09 14:30:00,39.25,39.27,39.22,39.23,229000.0,34.3916,34.4091,34.3653,34.374,229000.0
2014-07-09 15:00:00,39.23,39.29,39.2,39.24,390200.0,34.374,34.4266,34.3477,34.3828,390200.0
2014-07-09 15:30:00,39.24,39.38,39.24,39.34,1421600.0,34.3828,34.5055,34.3828,34.4704,1421600.0
2014-07-10 09:30:00,38.63,38.79,38.4,38.63,1445000.0,33.8483,33.9885,33.6468,33.8483,1445000.0
2014-07-10 10:00:00,38.63,38.7,38.54,38.67,415400.0,33.8483,33.9096,33.7694,33.8833,415400.0
2014-07-10 10:30:00,38.67,38.85,38.65,38.83,412800.0,33.8833,34.0411,33.8658,34.0235,412800.0
2014-07-10 11:00:00,38.84,38.9,38.75,38.78,320000.0,34.0323,34.0849,33.9534,33.9797,320000.0
2014-07-10 11:30:00,38.77,38.83,38.74,38.75,278000.0,33.971,34.0235,33.9447,33.9534,278000.0
2014-07-10 12:00:00,38.75,38.85,38.75,38.83,167800.0,33.9534,34.0411,33.9534,34.0235,167800.0
2014-07-10 12:30:00,38.84,38.85,38.76,38.77,217600.0,34.0323,34.0411,33.9622,33.971,217600.0
2014-07-10 13:00:00,38.77,38.9,38.77,38.88,182800.0,33.971,34.0849,33.971,34.0674,182800.0
2014-07-10 13:30:00,38.88,38.91,38.81,38.83,286200.0,34.0674,34.0936,34.006,34.0235,286200.0
2014-07-10 14:00:00,38.83,38.87,38.82,38.85,170200.0,34.0235,34.0586,34.0148,34.0411,170200.0
2014-07-10 14:30:00,38.85,38.88,38.72,38.73,246800.0,34.0411,34.0674,33.9272,33.9359,246800.0
2014-07-10 15:00:00,38.73,38.79,38.71,38.77,270400.0,33.9359,33.9885,33.9184,33.971,270400.0
2014-07-10 15:30:00,38.76,38.78,38.73,38.75,906800.0,33.9622,33.9797,33.9359,33.9534,906800.0
2014-07-11 09:30:00,38.64,38.8,38.5,38.54,607000.0,33.8571,33.9973,33.7344,33.7694,607000.0
2014-07-11 10:00:00,38.54,38.6,38.48,38.55,497600.0,33.7694,33.822,33.7169,33.7782,497600.0
2014-07-11 10:30:00,38.56,38.58,38.45,38.5,340400.0,33.787,33.8045,33.6906,33.7344,340400.0
2014-07-11 11:00:00,38.5,38.51,38.4,38.45,449400.0,33.7344,33.7432,33.6468,33.6906,449400.0
2014-07-11 11:30:00,38.46,38.5,38.4,38.41,244600.0,33.6993,33.7344,33.6468,33.6555,244600.0
2014-07-11 12:00:00,38.41,38.44,38.38,38.42,251200.0,33.6555,33.6818,33.6292,33.6643,251200.0
2014-07-11 12:30:00,38.43,38.47,38.42,38.45,158600.0,33.6731,33.7081,33.6643,33.6906,158600.0
2014-07-11 13:00:00,38.45,38.53,38.45,38.49,263800.0,33.6906,33.7607,33.6906,33.7256,263800.0
2014-07-11 13:30:00,38.49,38.6,38.46,38.58,284400.0,33.7256,33.822,33.6993,33.8045,284400.0
2014-07-11 14:00:00,38.58,38.62,38.56,38.62,177400.0,33.8045,33.8395,33.787,33.8395,177400.0
2014-07-11 14:30:00,38.62,38.65,38.58,38.6,282200.0,33.8395,33.8658,33.8045,33.822,282200.0
2014-07-11 15:00:00,38.6,38.6,38.54,38.57,404600.0,33.822,33.822,33.7694,33.7957,404600.0
2014-07-11 15:30:00,38.58,38.66,38.58,38.63,848800.0,33.8045,33.8746,33.8045,33.8483,848800.0
2014-07-14 09:30:00,38.98,39.1,38.84,39.06,573800.0,34.155,34.2601,34.0323,34.2251,573800.0
2014-07-14 10:00:00,39.06,39.06,38.8,38.81,428600.0,34.2251,34.2251,33.9973,34.006,428600.0
2014-07-14 10:30:00,38.81,38.96,38.81,38.93,427200.0,34.006,34.1374,34.006,34.1112,427200.0
2014-07-14 11:00:00,38.93,39.03,38.91,39.01,329400.0,34.1112,34.1988,34.0936,34.1813,329400.0
2014-07-14 11:30:00,39.01,39.02,38.95,38.98,288400.0,34.1813,34.19,34.1287,34.155,288400.0
2014-07-14 12:00:00,38.98,39.06,38.97,39.04,253000.0,34.155,34.2251,34.1462,34.2075,253000.0
2014-07-14 12:30:00,39.04,39.06,38.98,38.99,243800.0,34.2075,34.2251,34.155,34.1637,243800.0
2014-07-14 13:00:00,38.98,39.0,38.97,38.99,146400.0,34.155,34.1725,34.1462,34.1637,146400.0
2014-07-14 13:30:00,38.99,39.02,38.97,39.0,220400.0,34.1637,34.19,34.1462,34.1725,220400.0
2014-07-14 14:00:00,39.0,39.01,38.95,38.95,254000.0,34.1725,34.1813,34.1287,34.1287,254000.0
2014-07-14 14:30:00,38.95,38.99,38.95,38.98,349000.0,34.1287,34.1637,34.1287,34.155,349000.0
2014-07-14 15:00:00,38.98,38.98,38.92,38.93,341000.0,34.155,34.155,34.1024,34.1112,341000.0
2014-07-14 15:30:00,38.93,38.98,38.93,38.97,753200.0,34.1112,34.155,34.1112,34.1462,753200.0
2014-07-15 09:30:00,38.76,38.99,38.74,38.93,636600.0,33.9622,34.1637,33.9447,34.1112,636600.0
2014-07-15 10:00:00,38.91,39.02,38.84,38.99,526800.0,34.0936,34.19,34.0323,34.1637,526800.0
2014-07-15 10:30:00,39.0,39.05,38.84,38.88,392200.0,34.1725,34.2163,34.0323,34.0674,392200.0
2014-07-15 11:00:00,38.88,38.97,38.85,38.93,356800.0,34.0674,34.1462,34.0411,34.1112,356800.0
2014-07-15 11:30:00,38.93,38.93,38.83,38.84,270600.0,34.1112,34.1112,34.0235,34.0323,270600.0
2014-07-15 12:00:00,38.84,38.89,38.77,38.88,168800.0,34.0323,34.0761,33.971,34.0674,168800.0
2014-07-15 12:30:00,38.87,38.93,38.84,38.89,207400.0,34.0586,34.1112,34.0323,34.0761,207400.0
2014-07-15 13:00:00,38.88,39.0,38.88,38.98,183800.0,34.0674,34.1725,34.0674,34.155,183800.0
2014-07-15 13:30:00,38.99,39.01,38.95,38.96,181800.0,34.1637,34.1813,34.1287,34.1374,181800.0
2014-07-15 14:00:00,38.97,39.1,38.96,39.08,536400.0,34.1462,34.2601,34.1374,34.2426,536400.0
2014-07-15 14:30:00,39.08,39.09,39.02,39.08,329400.0,34.2426,34.2514,34.19,34.2426,329400.0
2014-07-15 15:00:00,39.07,39.1,38.98,39.0,455400.0,34.2338,34.2601,34.155,34.1725,455400.0
2014-07-15 15:30:00,39.0,39.05,39.0,39.02,808600.0,34.1725,34.2163,34.1725,34.19,808600.0
2014-07-16 09:30:00,38.93,39.12,38.67,38.72,970000.0,34.1112,34.2776,33.8833,33.9272,970000.0
2014-07-16 10:00:00,38.72,38.77,38.51,38.52,561800.0,33.9272,33.971,33.7432,33.7519,561800.0
2014-07-16 10:30:00,38.52,38.66,38.5,38.55,357600.0,33.7519,33.8746,33.7344,33.7782,357600.0
2014-07-16 11:00:00,38.55,38.6,38.48,38.53,397800.0,33.7782,33.822,33.7169,33.7607,397800.0
2014-07-16 11:30:00,38.53,38.55,38.43,38.55,194000.0,33.7607,33.7782,33.6731,33.7782,194000.0
2014-07-16 12:00:00,38.55,38.62,38.52,38.52,166000.0,33.7782,33.8395,33.7519,33.7519,166000.0
2014-07-16 12:30:00,38.52,38.56,38.51,38.52,175800.0,33.7519,33.787,33.7432,33.7519,175800.0
2014-07-16 13:00:00,38.52,38.56,38.46,38.56,309000.0,33.7519,33.787,33.6993,33.787,309000.0
2014-07-16 13:30:00,38.56,38.58,38.52,38.56,200200.0,33.787,33.8045,33.7519,33.787,200200.0
2014-07-16 14:00:00,38.56,38.56,38.49,38.51,244200.0,33.787,33.787,33.7256,33.7432,244200.0
2014-07-16 14:30:00,38.51,38.54,38.43,38.44,275000.0,33.7432,33.7694,33.6731,33.6818,275000.0
2014-07-16 15:00:00,38.44,38.49,38.43,38.49,246800.0,33.6818,33.7256,33.6731,33.7256,246800.0
2014-07-16 15:30:00,38.48,38.49,38.38,38.45,1114800.0,33.7169,33.7256,33.6292,33.6906,1114800.0
2014-07-17 09:30:00,38.22,38.36,38.16,38.26,920600.0,33.489,33.6117,33.4365,33.5241,920600.0
2014-07-17 10:00:00,38.28,38.34,38.18,38.33,757000.0,33.5416,33.5942,33.454,33.5854,757000.0
2014-07-17 10:30:00,38.33,38.49,38.3,38.42,589400.0,33.5854,33.7256,33.5591,33.6643,589400.0
2014-07-17 11:00:00,38.42,38.44,38.2,38.2,657400.0,33.6643,33.6818,33.4715,33.4715,657400.0
2014-07-17 11:30:00,38.2,38.3,38.15,38.23,684800.0,33.4715,33.5591,33.4277,33.4978,684800.0
2014-07-17 12:00:00,38.24,38.27,38.16,38.26,302000.0,33.5066,33.5329,33.4365,33.5241,302000.0
2014-07-17 12:30:00,38.27,38.33,38.24,38.32,212200.0,33.5329,33.5854,33.5066,33.5767,212200.0
2014-07-17 13:00:00,38.33,38.42,38.31,38.39,190000.0,33.5854,33.6643,33.5679,33.638,190000.0
2014-07-17 13:30:00,38.39,38.43,38.31,38.34,152600.0,33.638,33.6731,33.5679,33.5942,152600.0
2014-07-17 14:00:00,38.35,38.39,38.31,38.37,205000.0,33.603,33.638,33.5679,33.6205,205000.0
2014-07-17 14:30:00,38.37,38.38,38.33,38.35,273600.0,33.6205,33.6292,33.5854,33.603,273600.0
2014-07-17 15:00:00,38.35,38.37,38.26,38.3,348000.0,33.603,33.6205,33.5241,33.5591,348000.0
2014-07-17 15:30:00,38.3,38.32,38.22,38.27,923200.0,33.5591,33.5767,33.489,33.5329,923200.0
2014-07-18 09:30:00,38.43,38.67,38.34,38.62,1066800.0,33.6731,33.8833,33.5942,33.8395,1066800.0
2014-07-18 10:00:00,38.63,38.68,38.59,38.6,293600.0,33.8483,33.8921,33.8132,33.822,293600.0
2014-07-18 10:30:00,38.6,38.72,38.54,38.71,224200.0,33.822,33.9272,33.7694,33.9184,224200.0
2014-07-18 11:00:00,38.71,38.73,38.65,38.71,271000.0,33.9184,33.9359,33.8658,33.9184,271000.0
2014-07-18 11:30:00,38.71,38.85,38.71,38.77,272400.0,33.9184,34.0411,33.9184,33.971,272400.0
2014-07-18 12:00:00,38.77,38.83,38.74,38.8,210800.0,33.971,34.0235,33.9447,33.9973,210800.0
2014-07-18 12:30:00,38.8,38.81,38.73,38.74,146400.0,33.9973,34.006,33.9359,33.9447,146400.0
2014-07-18 13:00:00,38.75,38.75,38.67,38.68,301600.0,33.9534,33.9534,33.8833,33.8921,301600.0
2014-07-18 13:30:00,38.68,38.73,38.67,38.72,262000.0,33.8921,33.9359,33.8833,33.9272,262000.0
2014-07-18 14:00:00,38.73,38.78,38.7,38.76,202800.0,33.9359,33.9797,33.9096,33.9622,202800.0
2014-07-18 14:30:00,38.76,38.77,38.73,38.75,267400.0,33.9622,33.971,33.9359,33.9534,267400.0
2014-07-18 15:00:00,38.76,38.78,38.74,38.74,373800.0,33.9622,33.9797,33.9447,33.9447,373800.0
2014-07-18 15:30:00,38.75,38.8,38.74,38.77,1071400.0,33.9534,33.9973,33.9447,33.971,1071400.0
2014-07-21 09:30:00,38.42,38.65,38.42,38.55,583400.0,33.6643,33.8658,33.6643,33.7782,583400.0
2014-07-21 10:00:00,38.58,38.61,38.47,38.49,237200.0,33.8045,33.8308,33.7081,33.7256,237200.0
2014-07-21 10:30:00,38.49,38.49,38.35,38.42,222800.0,33.7256,33.7256,33.603,33.6643,222800.0
2014-07-21 11:00:00,38.41,38.47,38.38,38.45,194600.0,33.6555,33.7081,33.6292,33.6906,194600.0
2014-07-21 11:30:00,38.44,38.49,38.38,38.45,191200.0,33.6818,33.7256,33.6292,33.6906,191200.0
2014-07-21 12:00:00,38.44,38.46,38.4,38.43,147800.0,33.6818,33.6993,33.6468,33.6731,147800.0
2014-07-21 12:30:00,38.42,38.47,38.42,38.44,121200.0,33.6643,33.7081,33.6643,33.6818,121200.0
2014-07-21 13:00:00,38.44,38.52,38.44,38.52,212600.0,33.6818,33.7519,33.6818,33.7519,212600.0
2014-07-21 13:30:00,38.52,38.6,38.51,38.58,123600.0,33.7519,33.822,33.7432,33.8045,123600.0
2014-07-21 14:00:00,38.58,38.6,38.51,38.52,223200.0,33.8045,33.822,33.7432,33.7519,223200.0
2014-07-21 14:30:00,38.52,38.55,38.49,38.53,203000.0,33.7519,33.7782,33.7256,33.7607,203000.0
2014-07-21 15:00:00,38.53,38.55,38.47,38.49,261000.0,33.7607,33.7782,33.7081,33.7256,261000.0
2014-07-21 15:30:00,38.49,38.5,38.39,38.42,793800.0,33.7256,33.7344,33.638,33.6643,793800.0
2014-07-22 09:30:00,38.56,38.77,38.54,38.7,519600.0,33.787,33.971,33.7694,33.9096,519600.0
2014-07-22 10:00:00,38.7,38.82,38.7,38.73,322600.0,33.9096,34.0148,33.9096,33.9359,322600.0
2014-07-22 10:30:00,38.74,38.77,38.65,38.74,549200.0,33.9447,33.971,33.8658,33.9447,549200.0
2014-07-22 11:00:00,38.74,38.8,38.7,38.71,213400.0,33.9447,33.9973,33.9096,33.9184,213400.0
2014-07-22 11:30:00,38.71,38.76,38.67,38.67,164200.0,33.9184,33.9622,33.8833,33.8833,164200.0
2014-07-22 12:00:00,38.68,38.71,38.6,38.65,154000.0,33.8921,33.9184,33.822,33.8658,154000.0
2014-07-22 12:30:00,38.65,38.69,38.6,38.6,142800.0,33.8658,33.9009,33.822,33.822,142800.0
2014-07-22 13:00:00,38.6,38.72,38.6,38.7,209200.0,33.822,33.9272,33.822,33.9096,209200.0
2014-07-22 13:30:00,38.7,38.71,38.66,38.68,192800.0,33.9096,33.9184,33.8746,33.8921,192800.0
2014-07-22 14:00:00,38.68,38.72,38.66,38.67,192200.0,33.8921,33.9272,33.8746,33.8833,192200.0
2014-07-22 14:30:00,38.67,38.67,38.55,38.57,306400.0,33.8833,33.8833,33.7782,33.7957,306400.0
2014-07-22 15:00:00,38.57,38.57,38.52,38.55,336600.0,33.7957,33.7957,33.7519,33.7782,336600.0
2014-07-22 15:30:00,38.55,38.56,38.5,38.51,898200.0,33.7782,33.787,33.7344,33.7432,898200.0
2014-07-23 09:30:00,38.63,38.69,38.42,38.55,390200.0,33.8483,33.9009,33.6643,33.7782,390200.0
2014-07-23 10:00:00,38.55,38.59,38.49,38.54,253400.0,33.7782,33.8132,33.7256,33.7694,253400.0
2014-07-23 10:30:00,38.54,38.61,38.53,38.59,262000.0,33.7694,33.8308,33.7607,33.8132,262000.0
2014-07-23 11:00:00,38.59,38.61,38.54,38.57,162000.0,33.8132,33.8308,33.7694,33.7957,162000.0
2014-07-23 11:30:00,38.57,38.61,38.55,38.58,152200.0,33.7957,33.8308,33.7782,33.8045,152200.0
2014-07-23 12:00:00,38.58,38.59,38.5,38.51,218600.0,33.8045,33.8132,33.7344,33.7432,218600.0
2014-07-23 12:30:00,38.5,38.55,38.49,38.53,179000.0,33.7344,33.7782,33.7256,33.7607,179000.0
2014-07-23 13:00:00,38.52,38.58,38.49,38.56,446600.0,33.7519,33.8045,33.7256,33.787,446600.0
2014-07-23 13:30:00,38.56,38.68,38.54,38.67,279400.0,33.787,33.8921,33.7694,33.8833,279400.0
2014-07-23 14:00:00,38.68,38.7,38.65,38.68,150000.0,33.8921,33.9096,33.8658,33.8921,150000.0
2014-07-23 14:30:00,38.69,38.7,38.67,38.7,134600.0,33.9009,33.9096,33.8833,33.9096,134600.0
2014-07-23 15:00:00,38.7,38.72,38.69,38.71,272600.0,33.9096,33.9272,33.9009,33.9184,272600.0
2014-07-23 15:30:00,38.72,38.73,38.69,38.7,490000.0,33.9272,33.9359,33.9009,33.9096,490000.0
2014-07-24 09:30:00,38.97,39.26,38.93,39.07,964600.0,34.1462,34.4003,34.1112,34.2338,964600.0
2014-07-24 10:00:00,39.08,39.13,38.99,39.12,729600.0,34.2426,34.2864,34.1637,34.2776,729600.0
2014-07-24 10:30:00,39.12,39.18,39.09,39.18,310800.0,34.2776,34.3302,34.2514,34.3302,310800.0
2014-07-24 11:00:00,39.18,39.38,39.17,39.34,575000.0,34.3302,34.5055,34.3215,34.4704,575000.0
2014-07-24 11:30:00,39.33,39.35,39.27,39.31,402400.0,34.4616,34.4792,34.4091,34.4441,402400.0
2014-07-24 12:00:00,39.31,39.35,39.27,39.28,335600.0,34.4441,34.4792,34.4091,34.4178,335600.0
2014-07-24 12:30:00,39.28,39.31,39.2,39.24,304000.0,34.4178,34.4441,34.3477,34.3828,304000.0
2014-07-24 13:00:00,39.24,39.26,39.18,39.26,309200.0,34.3828,34.4003,34.3302,34.4003,309200.0
2014-07-24 13:30:00,39.26,39.3,39.24,39.3,255800.0,34.4003,34.4354,34.3828,34.4354,255800.0
2014-07-24 14:00:00,39.3,39.35,39.29,39.34,234000.0,34.4354,34.4792,34.4266,34.4704,234000.0
2014-07-24 14:30:00,39.34,39.35,39.27,39.3,292800.0,34.4704,34.4792,34.4091,34.4354,292800.0
2014-07-24 15:00:00,39.3,39.37,39.25,39.35,451800.0,34.4354,34.4967,34.3916,34.4792,451800.0
2014-07-24 15:30:00,39.35,39.38,39.3,39.31,1573200.0,34.4792,34.5055,34.4354,34.4441,1573200.0
2014-07-25 09:30:00,39.17,39.39,39.17,39.26,611200.0,34.3215,34.5142,34.3215,34.4003,611200.0
2014-07-25 10:00:00,39.27,39.31,39.17,39.25,287800.0,34.4091,34.4441,34.3215,34.3916,287800.0
2014-07-25 10:30:00,39.26,39.27,39.04,39.05,355200.0,34.4003,34.4091,34.2075,34.2163,355200.0
2014-07-25 11:00:00,39.05,39.06,38.95,39.0,396800.0,34.2163,34.2251,34.1287,34.1725,396800.0
2014-07-25 11:30:00,39.01,39.05,38.91,38.95,281800.0,34.1813,34.2163,34.0936,34.1287,281800.0
2014-07-25 12:00:00,38.94,39.01,38.93,38.93,147200.0,34.1199,34.1813,34.1112,34.1112,147200.0
2014-07-25 12:30:00,38.93,38.99,38.9,38.98,108800.0,34.1112,34.1637,34.0849,34.155,108800.0
2014-07-25 13:00:00,38.98,39.0,38.91,38.94,172000.0,34.155,34.1725,34.0936,34.1199,172000.0
2014-07-25 13:30:00,38.94,38.94,38.88,38.88,144200.0,34.1199,34.1199,34.0674,34.0674,144200.0
2014-07-25 14:00:00,38.88,38.94,38.84,38.92,149600.0,34.0674,34.1199,34.0323,34.1024,149600.0
2014-07-25 14:30:00,38.92,38.96,38.88,38.92,179800.0,34.1024,34.1374,34.0674,34.1024,179800.0
2014-07-25 15:00:00,38.91,38.92,38.84,38.84,262400.0,34.0936,34.1024,34.0323,34.0323,262400.0
2014-07-25 15:30:00,38.85,38.88,38.81,38.86,657600.0,34.0411,34.0674,34.006,34.0498,657600.0
2014-07-28 09:30:00,38.97,39.0,38.84,38.93,366600.0,34.1462,34.1725,34.0323,34.1112,366600.0
2014-07-28 10:00:00,38.93,38.93,38.76,38.87,271800.0,34.1112,34.1112,33.9622,34.0586,271800.0
2014-07-28 10:30:00,38.86,39.0,38.81,38.95,255000.0,34.0498,34.1725,34.006,34.1287,255000.0
2014-07-28 11:00:00,38.95,39.0,38.92,39.0,194800.0,34.1287,34.1725,34.1024,34.1725,194800.0
2014-07-28 11:30:00,39.0,39.02,38.97,39.02,163800.0,34.1725,34.19,34.1462,34.19,163800.0
2014-07-28 12:00:00,39.01,39.04,38.96,38.99,117400.0,34.1813,34.2075,34.1374,34.1637,117400.0
2014-07-28 12:30:00,38.99,39.11,38.97,39.09,161400.0,34.1637,34.2689,34.1462,34.2514,161400.0
2014-07-28 13:00:00,39.1,39.16,39.07,39.16,144800.0,34.2601,34.3127,34.2338,34.3127,144800.0
2014-07-28 13:30:00,39.16,39.3,39.15,39.2,323000.0,34.3127,34.4354,34.3039,34.3477,323000.0
2014-07-28 14:00:00,39.21,39.24,39.2,39.22,197200.0,34.3565,34.3828,34.3477,34.3653,197200.0
2014-07-28 14:30:00,39.22,39.26,39.2,39.24,233200.0,34.3653,34.4003,34.3477,34.3828,233200.0
2014-07-28 15:00:00,39.25,39.26,39.21,39.24,314600.0,34.3916,34.4003,34.3565,34.3828,314600.0
2014-07-28 15:30:00,39.24,39.26,39.19,39.2,612600.0,34.3828,34.4003,34.339,34.3477,612600.0
2014-07-29 09:30:00,39.21,39.38,39.13,39.29,648600.0,34.3565,34.5055,34.2864,34.4266,648600.0
2014-07-29 10:00:00,39.29,39.43,39.29,39.4,359600.0,34.4266,34.5493,34.4266,34.523,359600.0
2014-07-29 10:30:00,39.4,39.42,39.28,39.33,230800.0,34.523,34.5405,34.4178,34.4616,230800.0
2014-07-29 11:00:00,39.33,39.35,39.17,39.24,332200.0,34.4616,34.4792,34.3215,34.3828,332200.0
2014-07-29 11:30:00,39.23,39.25,39.16,39.21,163000.0,34.374,34.3916,34.3127,34.3565,163000.0
2014-07-29 12:00:00,39.22,39.29,39.17,39.28,160800.0,34.3653,34.4266,34.3215,34.4178,160800.0
2014-07-29 12:30:00,39.27,39.34,39.27,39.33,129800.0,34.4091,34.4704,34.4091,34.4616,129800.0
2014-07-29 13:00:00,39.33,39.35,39.29,39.3,157600.0,34.4616,34.4792,34.4266,34.4354,157600.0
2014-07-29 13:30:00,39.3,39.34,39.29,39.3,176200.0,34.4354,34.4704,34.4266,34.4354,176200.0
2014-07-29 14:00:00,39.3,39.32,39.18,39.23,204200.0,34.4354,34.4529,34.3302,34.374,204200.0
2014-07-29 14:30:00,39.22,39.24,39.19,39.19,158400.0,34.3653,34.3828,34.339,34.339,158400.0
2014-07-29 15:00:00,39.19,39.23,39.15,39.16,270400.0,34.339,34.374,34.3039,34.3127,270400.0
2014-07-29 15:30:00,39.16,39.17,39.05,39.05,781200.0,34.3127,34.3215,34.2163,34.2163,781200.0
2014-07-30 09:30:00,39.2,39.6,39.14,39.53,975400.0,34.3477,34.6982,34.2952,34.6369,975400.0
2014-07-30 10:00:00,39.53,39.7,39.48,39.7,963000.0,34.6369,34.7858,34.5931,34.7858,963000.0
2014-07-30 10:30:00,39.7,39.74,39.42,39.57,708600.0,34.7858,34.8209,34.5405,34.6719,708600.0
2014-07-30 11:00:00,39.57,39.6,39.47,39.6,225800.0,34.6719,34.6982,34.5843,34.6982,225800.0
2014-07-30 11:30:00,39.59,39.59,39.38,39.41,279600.0,34.6895,34.6895,34.5055,34.5317,279600.0
2014-07-30 12:00:00,39.42,39.5,39.4,39.46,238800.0,34.5405,34.6106,34.523,34.5756,238800.0
2014-07-30 12:30:00,39.47,39.54,39.45,39.52,136400.0,34.5843,34.6457,34.5668,34.6281,136400.0
2014-07-30 13:00:00,39.52,39.52,39.46,39.49,159000.0,34.6281,34.6281,34.5756,34.6018,159000.0
2014-07-30 13:30:00,39.49,39.56,39.49,39.54,161800.0,34.6018,34.6632,34.6018,34.6457,161800.0
2014-07-30 14:00:00,39.54,39.73,39.47,39.7,422400.0,34.6457,34.8121,34.5843,34.7858,422400.0
2014-07-30 14:30:00,39.69,39.75,39.65,39.75,430200.0,34.7771,34.8297,34.742,34.8297,430200.0
2014-07-30 15:00:00,39.75,39.97,39.72,39.93,1085800.0,34.8297,35.0224,34.8034,34.9874,1085800.0
2014-07-30 15:30:00,39.93,39.96,39.79,39.81,1243000.0,34.9874,35.0137,34.8647,34.8822,1243000.0
2014-07-31 09:30:00,39.33,39.51,39.17,39.26,886000.0,34.4616,34.6194,34.3215,34.4003,886000.0
2014-07-31 10:00:00,39.26,39.26,39.0,39.01,624600.0,34.4003,34.4003,34.1725,34.1813,624600.0
2014-07-31 10:30:00,39.01,39.01,38.84,38.85,543400.0,34.1813,34.1813,34.0323,34.0411,543400.0
2014-07-31 11:00:00,38.84,38.91,38.81,38.81,471000.0,34.0323,34.0936,34.006,34.006,471000.0
2014-07-31 11:30:00,38.81,38.82,38.66,38.67,464400.0,34.006,34.0148,33.8746,33.8833,464400.0
2014-07-31 12:00:00,38.67,38.71,38.6,38.62,322000.0,33.8833,33.9184,33.822,33.8395,322000.0
2014-07-31 12:30:00,38.63,38.7,38.62,38.7,199400.0,33.8483,33.9096,33.8395,33.9096,199400.0
2014-07-31 13:00:00,38.7,38.74,38.67,38.74,219600.0,33.9096,33.9447,33.8833,33.9447,219600.0
2014-07-31 13:30:00,38.74,38.78,38.64,38.68,202000.0,33.9447,33.9797,33.8571,33.8921,202000.0
2014-07-31 14:00:00,38.68,38.74,38.65,38.74,190200.0,33.8921,33.9447,33.8658,33.9447,190200.0
2014-07-31 14:30:00,38.74,38.75,38.56,38.57,333200.0,33.9447,33.9534,33.787,33.7957,333200.0
2014-07-31 15:00:00,38.57,38.66,38.49,38.52,523400.0,33.7957,33.8746,33.7256,33.7519,523400.0
2014-07-31 15:30:00,38.52,38.66,38.5,38.58,1242000.0,33.7519,33.8746,33.7344,33.8045,1242000.0
2014-08-01 09:30:00,38.27,38.62,38.26,38.52,639400.0,33.5329,33.8395,33.5241,33.7519,639400.0
2014-08-01 10:00:00,38.54,38.63,38.26,38.43,365000.0,33.7694,33.8483,33.5241,33.6731,365000.0
2014-08-01 10:30:00,38.42,38.5,38.38,38.47,302800.0,33.6643,33.7344,33.6292,33.7081,302800.0
2014-08-01 11:00:00,38.46,38.49,38.38,38.45,310400.0,33.6993,33.7256,33.6292,33.6906,310400.0
2014-08-01 11:30:00,38.46,38.47,38.23,38.26,216000.0,33.6993,33.7081,33.4978,33.5241,216000.0
2014-08-01 12:00:00,38.27,38.35,38.22,38.28,213400.0,33.5329,33.603,33.489,33.5416,213400.0
2014-08-01 12:30:00,38.28,38.31,38.2,38.27,216000.0,33.5416,33.5679,33.4715,33.5329,216000.0
2014-08-01 13:00:00,38.28,38.38,38.24,38.38,214400.0,33.5416,33.6292,33.5066,33.6292,214400.0
2014-08-01 13:30:00,38.38,38.41,38.33,38.38,342800.0,33.6292,33.6555,33.5854,33.6292,342800.0
2014-08-01 14:00:00,38.39,38.49,38.36,38.43,410200.0,33.638,33.7256,33.6117,33.6731,410200.0
2014-08-01 14:30:00,38.43,38.48,38.41,38.46,371800.0,33.6731,33.7169,33.6555,33.6993,371800.0
2014-08-01 15:00:00,38.45,38.49,38.44,38.45,313600.0,33.6906,33.7256,33.6818,33.6906,313600.0
2014-08-01 15:30:00,38.45,38.47,38.35,38.38,855600.0,33.6906,33.7081,33.603,33.6292,855600.0
2014-08-04 09:30:00,38.44,38.5,38.15,38.39,590200.0,33.6818,33.7344,33.4277,33.638,590200.0
2014-08-04 10:00:00,38.4,38.45,38.27,38.37,288200.0,33.6468,33.6906,33.5329,33.6205,288200.0
2014-08-04 10:30:00,38.37,38.41,38.21,38.24,292000.0,33.6205,33.6555,33.4803,33.5066,292000.0
2014-08-04 11:00:00,38.24,38.45,38.22,38.45,175600.0,33.5066,33.6906,33.489,33.6906,175600.0
2014-08-04 11:30:00,38.45,38.58,38.45,38.57,250400.0,33.6906,33.8045,33.6906,33.7957,250400.0
2014-08-04 12:00:00,38.57,38.67,38.56,38.65,320800.0,33.7957,33.8833,33.787,33.8658,320800.0
2014-08-04 12:30:00,38.66,38.71,38.62,38.63,172800.0,33.8746,33.9184,33.8395,33.8483,172800.0
2014-08-04 13:00:00,38.64,38.66,38.55,38.56,201000.0,33.8571,33.8746,33.7782,33.787,201000.0
2014-08-04 13:30:00,38.56,38.63,38.54,38.6,256200.0,33.787,33.8483,33.7694,33.822,256200.0
2014-08-04 14:00:00,38.6,38.6,38.52,38.54,169000.0,33.822,33.822,33.7519,33.7694,169000.0
2014-08-04 14:30:00,38.55,38.62,38.53,38.6,212600.0,33.7782,33.8395,33.7607,33.822,212600.0
2014-08-04 15:00:00,38.59,38.69,38.59,38.66,256600.0,33.8132,33.9009,33.8132,33.8746,256600.0
2014-08-04 15:30:00,38.66,38.7,38.58,38.59,737000.0,33.8746,33.9096,33.8045,33.8132,737000.0
2014-08-05 09:30:00,38.38,38.6,38.38,38.51,421000.0,33.6292,33.822,33.6292,33.7432,421000.0
2014-08-05 10:00:00,38.51,38.63,38.49,38.6,338200.0,33.7432,33.8483,33.7256,33.822,338200.0
2014-08-05 10:30:00,38.6,38.8,38.59,38.68,330400.0,33.822,33.9973,33.8132,33.8921,330400.0
2014-08-05 11:00:00,38.68,38.8,38.62,38.71,249800.0,33.8921,33.9973,33.8395,33.9184,249800.0
2014-08-05 11:30:00,38.71,38.74,38.65,38.71,256800.0,33.9184,33.9447,33.8658,33.9184,256800.0
2014-08-05 12:00:00,38.7,38.8,38.68,38.76,281200.0,33.9096,33.9973,33.8921,33.9622,281200.0
2014-08-05 12:30:00,38.74,38.82,38.73,38.8,190200.0,33.9447,34.0148,33.9359,33.9973,190200.0
2014-08-05 13:00:00,38.8,38.81,38.72,38.74,177800.0,33.9973,34.006,33.9272,33.9447,177800.0
2014-08-05 13:30:00,38.75,38.75,38.39,38.41,418000.0,33.9534,33.9534,33.638,33.6555,418000.0
2014-08-05 14:00:00,38.41,38.43,38.27,38.37,311200.0,33.6555,33.6731,33.5329,33.6205,311200.0
2014-08-05 14:30:00,38.38,38.44,38.35,38.35,251000.0,33.6292,33.6818,33.603,33.603,251000.0
2014-08-05 15:00:00,38.35,38.41,38.3,38.38,321200.0,33.603,33.6555,33.5591,33.6292,321200.0
2014-08-05 15:30:00,38.38,38.52,38.38,38.45,612600.0,33.6292,33.7519,33.6292,33.6906,612600.0
2014-08-06 09:30:00,38.26,38.46,38.23,38.25,443200.0,33.5241,33.6993,33.4978,33.5153,443200.0
2014-08-06 10:00:00,38.25,38.4,38.24,38.38,443600.0,33.5153,33.6468,33.5066,33.6292,443600.0
2014-08-06 10:30:00,38.38,38.49,38.32,38.48,471600.0,33.6292,33.7256,33.5767,33.7169,471600.0
2014-08-06 11:00:00,38.48,38.51,38.38,38.4,320000.0,33.7169,33.7432,33.6292,33.6468,320000.0
2014-08-06 11:30:00,38.4,38.49,38.38,38.48,337200.0,33.6468,33.7256,33.6292,33.7169,337200.0
2014-08-06 12:00:00,38.48,38.62,38.48,38.54,238800.0,33.7169,33.8395,33.7169,33.7694,238800.0
2014-08-06 12:30:00,38.55,38.58,38.51,38.52,358800.0,33.7782,33.8045,33.7432,33.7519,358800.0
2014-08-06 13:00:00,38.53,38.54,38.45,38.49,195800.0,33.7607,33.7694,33.6906,33.7256,195800.0
2014-08-06 13:30:00,38.49,38.57,38.44,38.45,193000.0,33.7256,33.7957,33.6818,33.6906,193000.0
2014-08-06 14:00:00,38.45,38.54,38.45,38.52,159200.0,33.6906,33.7694,33.6906,33.7519,159200.0
2014-08-06 14:30:00,38.52,38.57,38.46,38.53,243800.0,33.7519,33.7957,33.6993,33.7607,243800.0
2014-08-06 15:00:00,38.53,38.6,38.51,38.58,240400.0,33.7607,33.822,33.7432,33.8045,240400.0
2014-08-06 15:30:00,38.58,38.62,38.54,38.57,509200.0,33.8045,33.8395,33.7694,33.7957,509200.0
2014-08-07 09:30:00,38.85,38.87,38.48,38.54,525200.0,34.0411,34.0586,33.7169,33.7694,525200.0
2014-08-07 10:00:00,38.55,38.62,38.4,38.47,621600.0,33.7782,33.8395,33.6468,33.7081,621600.0
2014-08-07 10:30:00,38.47,38.48,38.24,38.27,774000.0,33.7081,33.7169,33.5066,33.5329,774000.0
2014-08-07 11:00:00,38.27,38.41,38.24,38.38,654600.0,33.5329,33.6555,33.5066,33.6292,654600.0
2014-08-07 11:30:00,38.39,38.44,38.27,38.32,287600.0,33.638,33.6818,33.5329,33.5767,287600.0
2014-08-07 12:00:00,38.32,38.32,38.21,38.23,456400.0,33.5767,33.5767,33.4803,33.4978,456400.0
2014-08-07 12:30:00,38.24,38.29,38.19,38.26,176200.0,33.5066,33.5504,33.4628,33.5241,176200.0
2014-08-07 13:00:00,38.27,38.33,38.27,38.31,240800.0,33.5329,33.5854,33.5329,33.5679,240800.0
2014-08-07 13:30:00,38.32,38.42,38.31,38.39,127000.0,33.5767,33.6643,33.5679,33.638,127000.0
2014-08-07 14:00:00,38.4,38.4,38.27,38.31,162800.0,33.6468,33.6468,33.5329,33.5679,162800.0
2014-08-07 14:30:00,38.3,38.3,38.19,38.19,248800.0,33.5591,33.5591,33.4628,33.4628,248800.0
2014-08-07 15:00:00,38.2,38.26,37.99,38.01,572600.0,33.4715,33.5241,33.2875,33.305,572600.0
2014-08-07 15:30:00,38.01,38.23,37.99,38.18,1037400.0,33.305,33.4978,33.2875,33.454,1037400.0
2014-08-08 09:30:00,38.16,38.26,37.95,38.16,721400.0,33.4365,33.5241,33.2525,33.4365,721400.0
2014-08-08 10:00:00,38.17,38.35,38.13,38.2,537600.0,33.4452,33.603,33.4102,33.4715,537600.0
2014-08-08 10:30:00,38.2,38.36,38.18,38.33,340000.0,33.4715,33.6117,33.454,33.5854,340000.0
2014-08-08 11:00:00,38.33,38.42,38.31,38.4,316600.0,33.5854,33.6643,33.5679,33.6468,316600.0
2014-08-08 11:30:00,38.4,38.43,38.38,38.41,175400.0,33.6468,33.6731,33.6292,33.6555,175400.0
2014-08-08 12:00:00,38.42,38.43,38.31,38.33,149200.0,33.6643,33.6731,33.5679,33.5854,149200.0
2014-08-08 12:30:00,38.33,38.4,38.32,38.33,123800.0,33.5854,33.6468,33.5767,33.5854,123800.0
2014-08-08 13:00:00,38.32,38.49,38.32,38.47,354400.0,33.5767,33.7256,33.5767,33.7081,354400.0
2014-08-08 13:30:00,38.47,38.48,38.41,38.46,282400.0,33.7081,33.7169,33.6555,33.6993,282400.0
2014-08-08 14:00:00,38.46,38.49,38.44,38.44,454200.0,33.6993,33.7256,33.6818,33.6818,454200.0
2014-08-08 14:30:00,38.44,38.47,38.39,38.46,427600.0,33.6818,33.7081,33.638,33.6993,427600.0
2014-08-08 15:00:00,38.46,38.53,38.45,38.51,299400.0,33.6993,33.7607,33.6906,33.7432,299400.0
2014-08-08 15:30:00,38.52,38.55,38.49,38.52,1257800.0,33.7519,33.7782,33.7256,33.7519,1257800.0
2014-08-11 09:30:00,38.74,38.75,38.51,38.55,623600.0,33.9447,33.9534,33.7432,33.7782,623600.0
2014-08-11 10:00:00,38.55,38.68,38.52,38.56,520200.0,33.7782,33.8921,33.7519,33.787,520200.0
2014-08-11 10:30:00,38.57,38.58,38.52,38.54,386000.0,33.7957,33.8045,33.7519,33.7694,386000.0
2014-08-11 11:00:00,38.54,38.57,38.53,38.56,486800.0,33.7694,33.7957,33.7607,33.787,486800.0
2014-08-11 11:30:00,38.56,38.56,38.52,38.54,429000.0,33.787,33.787,33.7519,33.7694,429000.0
2014-08-11 12:00:00,38.54,38.54,38.51,38.53,367800.0,33.7694,33.7694,33.7432,33.7607,367800.0
2014-08-11 12:30:00,38.54,38.63,38.5,38.5,628800.0,33.7694,33.8483,33.7344,33.7344,628800.0
2014-08-11 13:00:00,38.5,38.52,38.49,38.51,424000.0,33.7344,33.7519,33.7256,33.7432,424000.0
2014-08-11 13:30:00,38.51,38.63,38.49,38.61,485400.0,33.7432,33.8483,33.7256,33.8308,485400.0
2014-08-11 14:00:00,38.6,38.74,38.59,38.71,299600.0,33.822,33.9447,33.8132,33.9184,299600.0
2014-08-11 14:30:00,38.7,38.71,38.69,38.7,341800.0,33.9096,33.9184,33.9009,33.9096,341800.0
2014-08-11 15:00:00,38.71,38.71,38.55,38.55,677400.0,33.9184,33.9184,33.7782,33.7782,677400.0
2014-08-11 15:30:00,38.55,38.59,38.49,38.52,1212200.0,33.7782,33.8132,33.7256,33.7519,1212200.0
2014-08-12 09:30:00,38.5,38.71,38.49,38.66,902400.0,33.7344,33.9184,33.7256,33.8746,902400.0
2014-08-12 10:00:00,38.65,38.72,38.6,38.71,742200.0,33.8658,33.9272,33.822,33.9184,742200.0
2014-08-12 10:30:00,38.71,38.71,38.63,38.65,866000.0,33.9184,33.9184,33.8483,33.8658,866000.0
2014-08-12 11:00:00,38.65,38.65,38.57,38.61,985000.0,33.8658,33.8658,33.7957,33.8308,985000.0
2014-08-12 11:30:00,38.61,38.61,38.56,38.58,334000.0,33.8308,33.8308,33.787,33.8045,334000.0
2014-08-12 12:00:00,38.58,38.67,38.56,38.58,408400.0,33.8045,33.8833,33.787,33.8045,408400.0
2014-08-12 12:30:00,38.57,38.67,38.56,38.66,293800.0,33.7957,33.8833,33.787,33.8746,293800.0
2014-08-12 13:00:00,38.66,38.69,38.6,38.62,541200.0,33.8746,33.9009,33.822,33.8395,541200.0
2014-08-12 13:30:00,38.61,38.62,38.47,38.49,435200.0,33.8308,33.8395,33.7081,33.7256,435200.0
2014-08-12 14:00:00,38.49,38.5,38.38,38.42,348800.0,33.7256,33.7344,33.6292,33.6643,348800.0
2014-08-12 14:30:00,38.42,38.44,38.28,38.29,562600.0,33.6643,33.6818,33.5416,33.5504,562600.0
2014-08-12 15:00:00,38.29,38.42,38.24,38.4,735000.0,33.5504,33.6643,33.5066,33.6468,735000.0
2014-08-12 15:30:00,38.4,38.45,38.34,38.36,998200.0,33.6468,33.6906,33.5942,33.6117,998200.0
2014-08-13 09:30:00,38.54,38.54,38.28,38.29,472400.0,33.7694,33.7694,33.5416,33.5504,472400.0
2014-08-13 10:00:00,38.28,38.41,38.27,38.31,266600.0,33.5416,33.6555,33.5329,33.5679,266600.0
2014-08-13 10:30:00,38.31,38.56,38.3,38.54,287000.0,33.5679,33.787,33.5591,33.7694,287000.0
2014-08-13 11:00:00,38.55,38.78,38.55,38.77,325800.0,33.7782,33.9797,33.7782,33.971,325800.0
2014-08-13 11:30:00,38.77,38.9,38.77,38.8,472200.0,33.971,34.0849,33.971,33.9973,472200.0
2014-08-13 12:00:00,38.8,38.81,38.63,38.64,611800.0,33.9973,34.006,33.8483,33.8571,611800.0
2014-08-13 12:30:00,38.63,38.71,38.62,38.67,297000.0,33.8483,33.9184,33.8395,33.8833,297000.0
2014-08-13 13:00:00,38.67,38.68,38.64,38.67,247200.0,33.8833,33.8921,33.8571,33.8833,247200.0
2014-08-13 13:30:00,38.67,38.74,38.66,38.66,209600.0,33.8833,33.9447,33.8746,33.8746,209600.0
2014-08-13 14:00:00,38.66,38.71,38.64,38.66,238800.0,33.8746,33.9184,33.8571,33.8746,238800.0
2014-08-13 14:30:00,38.66,38.67,38.62,38.65,298400.0,33.8746,33.8833,33.8395,33.8658,298400.0
2014-08-13 15:00:00,38.65,38.66,38.59,38.63,388000.0,33.8658,33.8746,33.8132,33.8483,388000.0
2014-08-13 15:30:00,38.63,38.68,38.62,38.63,969200.0,33.8483,33.8921,33.8395,33.8483,969200.0
2014-08-14 09:30:00,38.76,38.91,38.61,38.62,455600.0,33.9622,34.0936,33.8308,33.8395,455600.0
2014-08-14 10:00:00,38.63,38.74,38.6,38.63,221400.0,33.8483,33.9447,33.822,33.8483,221400.0
2014-08-14 10:30:00,38.63,38.66,38.55,38.58,207600.0,33.8483,33.8746,33.7782,33.8045,207600.0
2014-08-14 11:00:00,38.59,38.6,38.48,38.5,329800.0,33.8132,33.822,33.7169,33.7344,329800.0
2014-08-14 11:30:00,38.52,38.63,38.49,38.63,171200.0,33.7519,33.8483,33.7256,33.8483,171200.0
2014-08-14 12:00:00,38.63,38.63,38.58,38.6,112800.0,33.8483,33.8483,33.8045,33.822,112800.0
2014-08-14 12:30:00,38.6,38.6,38.52,38.55,155000.0,33.822,33.822,33.7519,33.7782,155000.0
2014-08-14 13:00:00,38.55,38.56,38.51,38.52,189800.0,33.7782,33.787,33.7432,33.7519,189800.0
2014-08-14 13:30:00,38.52,38.54,38.49,38.52,171800.0,33.7519,33.7694,33.7256,33.7519,171800.0
2014-08-14 14:00:00,38.52,38.55,38.49,38.54,227200.0,33.7519,33.7782,33.7256,33.7694,227200.0
2014-08-14 14:30:00,38.55,38.59,38.52,38.59,201400.0,33.7782,33.8132,33.7519,33.8132,201400.0
2014-08-14 15:00:00,38.58,38.63,38.58,38.61,241800.0,33.8045,33.8483,33.8045,33.8308,241800.0
2014-08-14 15:30:00,38.61,38.66,38.59,38.65,482800.0,33.8308,33.8746,33.8132,33.8658,482800.0
2014-08-15 09:30:00,38.86,38.98,38.75,38.97,857600.0,34.0498,34.155,33.9534,34.1462,857600.0
2014-08-15 10:00:00,38.97,39.0,38.8,38.84,336200.0,34.1462,34.1725,33.9973,34.0323,336200.0
2014-08-15 10:30:00,38.85,38.85,38.41,38.57,355000.0,34.0411,34.0411,33.6555,33.7957,355000.0
2014-08-15 11:00:00,38.56,38.57,38.45,38.46,177000.0,33.787,33.7957,33.6906,33.6993,177000.0
2014-08-15 11:30:00,38.45,38.47,38.24,38.31,276800.0,33.6906,33.7081,33.5066,33.5679,276800.0
2014-08-15 12:00:00,38.31,38.36,38.26,38.36,165400.0,33.5679,33.6117,33.5241,33.6117,165400.0
2014-08-15 12:30:00,38.35,38.47,38.33,38.43,136200.0,33.603,33.7081,33.5854,33.6731,136200.0
2014-08-15 13:00:00,38.43,38.47,38.39,38.43,99600.0,33.6731,33.7081,33.638,33.6731,99600.0
2014-08-15 13:30:00,38.43,38.43,38.32,38.33,133400.0,33.6731,33.6731,33.5767,33.5854,133400.0
2014-08-15 14:00:00,38.32,38.44,38.3,38.43,206600.0,33.5767,33.6818,33.5591,33.6731,206600.0
2014-08-15 14:30:00,38.45,38.49,38.4,38.46,256600.0,33.6906,33.7256,33.6468,33.6993,256600.0
2014-08-15 15:00:00,38.46,38.48,38.43,38.47,214200.0,33.6993,33.7169,33.6731,33.7081,214200.0
2014-08-15 15:30:00,38.47,38.59,38.46,38.56,574800.0,33.7081,33.8132,33.6993,33.787,574800.0
2014-08-18 09:30:00,38.87,39.17,38.79,39.17,462200.0,34.0586,34.3215,33.9885,34.3215,462200.0
2014-08-18 10:00:00,39.15,39.17,38.99,39.06,238800.0,34.3039,34.3215,34.1637,34.2251,238800.0
2014-08-18 10:30:00,39.07,39.15,39.03,39.13,191800.0,34.2338,34.3039,34.1988,34.2864,191800.0
2014-08-18 11:00:00,39.13,39.18,39.08,39.16,183600.0,34.2864,34.3302,34.2426,34.3127,183600.0
2014-08-18 11:30:00,39.16,39.27,39.13,39.27,345000.0,34.3127,34.4091,34.2864,34.4091,345000.0
2014-08-18 12:00:00,39.27,39.35,39.24,39.33,251200.0,34.4091,34.4792,34.3828,34.4616,251200.0
2014-08-18 12:30:00,39.32,39.33,39.23,39.24,365400.0,34.4529,34.4616,34.374,34.3828,365400.0
2014-08-18 13:00:00,39.25,39.27,39.23,39.26,243400.0,34.3916,34.4091,34.374,34.4003,243400.0
2014-08-18 13:30:00,39.25,39.28,39.21,39.25,243600.0,34.3916,34.4178,34.3565,34.3916,243600.0
2014-08-18 14:00:00,39.25,39.32,39.24,39.27,270600.0,34.3916,34.4529,34.3828,34.4091,270600.0
2014-08-18 14:30:00,39.27,39.32,39.26,39.32,182000.0,34.4091,34.4529,34.4003,34.4529,182000.0
2014-08-18 15:00:00,39.31,39.33,39.25,39.25,386200.0,34.4441,34.4616,34.3916,34.3916,386200.0
2014-08-18 15:30:00,39.26,39.3,39.24,39.29,869400.0,34.4003,34.4354,34.3828,34.4266,869400.0
2014-08-19 09:30:00,39.35,39.55,39.18,39.23,537000.0,34.4792,34.6544,34.3302,34.374,537000.0
2014-08-19 10:00:00,39.24,39.37,39.24,39.3,255000.0,34.3828,34.4967,34.3828,34.4354,255000.0
2014-08-19 10:30:00,39.29,39.35,39.21,39.3,313000.0,34.4266,34.4792,34.3565,34.4354,313000.0
2014-08-19 11:00:00,39.3,39.38,39.3,39.35,182600.0,34.4354,34.5055,34.4354,34.4792,182600.0
2014-08-19 11:30:00,39.36,39.38,39.3,39.3,113400.0,34.4879,34.5055,34.4354,34.4354,113400.0
2014-08-19 12:00:00,39.31,39.35,39.27,39.35,125000.0,34.4441,34.4792,34.4091,34.4792,125000.0
2014-08-19 12:30:00,39.35,39.35,39.3,39.34,84000.0,34.4792,34.4792,34.4354,34.4704,84000.0
2014-08-19 13:00:00,39.35,39.35,39.29,39.3,85000.0,34.4792,34.4792,34.4266,34.4354,85000.0
2014-08-19 13:30:00,39.3,39.35,39.3,39.35,88600.0,34.4354,34.4792,34.4354,34.4792,88600.0
2014-08-19 14:00:00,39.35,39.41,39.34,39.38,132600.0,34.4792,34.5317,34.4704,34.5055,132600.0
2014-08-19 14:30:00,39.38,39.41,39.38,39.4,162600.0,34.5055,34.5317,34.5055,34.523,162600.0
2014-08-19 15:00:00,39.4,39.4,39.33,39.33,206200.0,34.523,34.523,34.4616,34.4616,206200.0
2014-08-19 15:30:00,39.33,39.35,39.23,39.26,1041000.0,34.4616,34.4792,34.374,34.4003,1041000.0
2014-08-20 09:30:00,39.1,39.52,39.1,39.5,452200.0,34.2601,34.6281,34.2601,34.6106,452200.0
2014-08-20 10:00:00,39.49,39.5,39.37,39.45,156600.0,34.6018,34.6106,34.4967,34.5668,156600.0
2014-08-20 10:30:00,39.45,39.48,39.39,39.45,188600.0,34.5668,34.5931,34.5142,34.5668,188600.0
2014-08-20 11:00:00,39.44,39.49,39.43,39.47,221800.0,34.558,34.6018,34.5493,34.5843,221800.0
2014-08-20 11:30:00,39.47,39.48,39.39,39.42,280600.0,34.5843,34.5931,34.5142,34.5405,280600.0
2014-08-20 12:00:00,39.41,39.45,39.39,39.43,175000.0,34.5317,34.5668,34.5142,34.5493,175000.0
2014-08-20 12:30:00,39.43,39.43,39.37,39.38,98600.0,34.5493,34.5493,34.4967,34.5055,98600.0
2014-08-20 13:00:00,39.38,39.39,39.34,39.35,137200.0,34.5055,34.5142,34.4704,34.4792,137200.0
2014-08-20 13:30:00,39.35,39.42,39.32,39.39,194000.0,34.4792,34.5405,34.4529,34.5142,194000.0
2014-08-20 14:00:00,39.38,39.39,39.27,39.37,282400.0,34.5055,34.5142,34.4091,34.4967,282400.0
2014-08-20 14:30:00,39.37,39.5,39.37,39.49,171600.0,34.4967,34.6106,34.4967,34.6018,171600.0
2014-08-20 15:00:00,39.49,39.54,39.49,39.53,196200.0,34.6018,34.6457,34.6018,34.6369,196200.0
2014-08-20 15:30:00,39.54,39.54,39.44,39.46,566200.0,34.6457,34.6457,34.558,34.5756,566200.0
2014-08-21 09:30:00,39.52,39.7,39.43,39.49,412600.0,34.6281,34.7858,34.5493,34.6018,412600.0
2014-08-21 10:00:00,39.49,39.53,39.33,39.49,314600.0,34.6018,34.6369,34.4616,34.6018,314600.0
2014-08-21 10:30:00,39.5,39.61,39.5,39.59,155000.0,34.6106,34.707,34.6106,34.6895,155000.0
2014-08-21 11:00:00,39.59,39.66,39.49,39.49,235200.0,34.6895,34.7508,34.6018,34.6018,235200.0
2014-08-21 11:30:00,39.49,39.52,39.42,39.46,274200.0,34.6018,34.6281,34.5405,34.5756,274200.0
2014-08-21 12:00:00,39.46,39.49,39.44,39.45,102000.0,34.5756,34.6018,34.558,34.5668,102000.0
2014-08-21 12:30:00,39.45,39.49,39.45,39.48,211800.0,34.5668,34.6018,34.5668,34.5931,211800.0
2014-08-21 13:00:00,39.48,39.6,39.46,39.59,228200.0,34.5931,34.6982,34.5756,34.6895,228200.0
2014-08-21 13:30:00,39.59,39.6,39.55,39.57,154000.0,34.6895,34.6982,34.6544,34.6719,154000.0
2014-08-21 14:00:00,39.57,39.59,39.55,39.55,110200.0,34.6719,34.6895,34.6544,34.6544,110200.0
2014-08-21 14:30:00,39.55,39.56,39.52,39.54,131800.0,34.6544,34.6632,34.6281,34.6457,131800.0
2014-08-21 15:00:00,39.54,39.57,39.5,39.5,249800.0,34.6457,34.6719,34.6106,34.6106,249800.0
2014-08-21 15:30:00,39.5,39.52,39.46,39.47,523400.0,34.6106,34.6281,34.5756,34.5843,523400.0
2014-08-22 09:30:00,39.63,39.74,39.46,39.57,540000.0,34.7245,34.8209,34.5756,34.6719,540000.0
2014-08-22 10:00:00,39.58,39.72,39.53,39.64,545800.0,34.6807,34.8034,34.6369,34.7333,545800.0
2014-08-22 10:30:00,39.65,39.68,39.57,39.58,253800.0,34.742,34.7683,34.6719,34.6807,253800.0
2014-08-22 11:00:00,39.58,39.74,39.54,39.74,350600.0,34.6807,34.8209,34.6457,34.8209,350600.0
2014-08-22 11:30:00,39.74,39.79,39.72,39.79,267200.0,34.8209,34.8647,34.8034,34.8647,267200.0
2014-08-22 12:00:00,39.79,39.87,39.79,39.84,261800.0,34.8647,34.9348,34.8647,34.9085,261800.0
2014-08-22 12:30:00,39.83,39.84,39.77,39.83,73200.0,34.8998,34.9085,34.8472,34.8998,73200.0
2014-08-22 13:00:00,39.83,39.85,39.74,39.75,227000.0,34.8998,34.9173,34.8209,34.8297,227000.0
2014-08-22 13:30:00,39.75,39.76,39.7,39.71,238200.0,34.8297,34.8384,34.7858,34.7946,238200.0
2014-08-22 14:00:00,39.7,39.76,39.66,39.74,392200.0,34.7858,34.8384,34.7508,34.8209,392200.0
2014-08-22 14:30:00,39.74,39.76,39.69,39.74,219000.0,34.8209,34.8384,34.7771,34.8209,219000.0
2014-08-22 15:00:00,39.74,39.77,39.68,39.68,337200.0,34.8209,34.8472,34.7683,34.7683,337200.0
2014-08-22 15:30:00,39.69,39.69,39.58,39.65,984600.0,34.7771,34.7771,34.6807,34.742,984600.0
2014-08-25 09:30:00,39.8,39.85,39.75,39.84,329200.0,34.8735,34.9173,34.8297,34.9085,329200.0
2014-08-25 10:00:00,39.83,39.85,39.76,39.77,346400.0,34.8998,34.9173,34.8384,34.8472,346400.0
2014-08-25 10:30:00,39.76,39.88,39.76,39.84,309200.0,34.8384,34.9436,34.8384,34.9085,309200.0
2014-08-25 11:00:00,39.84,40.1,39.84,40.09,913600.0,34.9085,35.1363,34.9085,35.1276,913600.0
2014-08-25 11:30:00,40.09,40.12,40.01,40.1,187800.0,35.1276,35.1539,35.0575,35.1363,187800.0
2014-08-25 12:00:00,40.11,40.15,40.04,40.06,210600.0,35.1451,35.1801,35.0838,35.1013,210600.0
2014-08-25 12:30:00,40.06,40.08,40.02,40.07,137600.0,35.1013,35.1188,35.0662,35.1101,137600.0
2014-08-25 13:00:00,40.06,40.06,39.98,40.01,201400.0,35.1013,35.1013,35.0312,35.0575,201400.0
2014-08-25 13:30:00,40.01,40.01,39.93,39.94,205200.0,35.0575,35.0575,34.9874,34.9961,205200.0
2014-08-25 14:00:00,39.95,40.08,39.95,40.03,267600.0,35.0049,35.1188,35.0049,35.075,267600.0
2014-08-25 14:30:00,40.04,40.1,40.01,40.09,224000.0,35.0838,35.1363,35.0575,35.1276,224000.0
2014-08-25 15:00:00,40.09,40.11,40.01,40.02,181200.0,35.1276,35.1451,35.0575,35.0662,181200.0
2014-08-25 15:30:00,40.02,40.06,39.99,40.01,553400.0,35.0662,35.1013,35.04,35.0575,553400.0
2014-08-26 09:30:00,40.02,40.05,39.84,39.84,437600.0,35.0662,35.0925,34.9085,34.9085,437600.0
2014-08-26 10:00:00,39.84,39.92,39.8,39.88,308600.0,34.9085,34.9786,34.8735,34.9436,308600.0
2014-08-26 10:30:00,39.88,39.97,39.84,39.97,315600.0,34.9436,35.0224,34.9085,35.0224,315600.0
2014-08-26 11:00:00,39.97,39.99,39.87,39.9,205000.0,35.0224,35.04,34.9348,34.9611,205000.0
2014-08-26 11:30:00,39.9,39.91,39.74,39.75,331600.0,34.9611,34.9699,34.8209,34.8297,331600.0
2014-08-26 12:00:00,39.74,39.8,39.73,39.74,223000.0,34.8209,34.8735,34.8121,34.8209,223000.0
2014-08-26 12:30:00,39.74,39.8,39.74,39.77,164200.0,34.8209,34.8735,34.8209,34.8472,164200.0
2014-08-26 13:00:00,39.77,39.88,39.77,39.84,263600.0,34.8472,34.9436,34.8472,34.9085,263600.0
2014-08-26 13:30:00,39.85,39.85,39.77,39.83,244600.0,34.9173,34.9173,34.8472,34.8998,244600.0
2014-08-26 14:00:00,39.83,39.86,39.83,39.84,230000.0,34.8998,34.926,34.8998,34.9085,230000.0
2014-08-26 14:30:00,39.85,39.85,39.81,39.82,236000.0,34.9173,34.9173,34.8822,34.891,236000.0
2014-08-26 15:00:00,39.82,39.85,39.77,39.78,484800.0,34.891,34.9173,34.8472,34.8559,484800.0
2014-08-26 15:30:00,39.79,39.8,39.71,39.74,837600.0,34.8647,34.8735,34.7946,34.8209,837600.0
2014-08-27 09:30:00,39.99,39.99,39.72,39.74,407400.0,35.04,35.04,34.8034,34.8209,407400.0
2014-08-27 10:00:00,39.74,39.8,39.71,39.76,278000.0,34.8209,34.8735,34.7946,34.8384,278000.0
2014-08-27 10:30:00,39.76,39.85,39.75,39.79,223400.0,34.8384,34.9173,34.8297,34.8647,223400.0
2014-08-27 11:00:00,39.8,39.82,39.76,39.78,153200.0,34.8735,34.891,34.8384,34.8559,153200.0
2014-08-27 11:30:00,39.78,39.84,39.75,39.83,141800.0,34.8559,34.9085,34.8297,34.8998,141800.0
2014-08-27 12:00:00,39.83,39.85,39.78,39.84,129000.0,34.8998,34.9173,34.8559,34.9085,129000.0
2014-08-27 12:30:00,39.84,39.85,39.79,39.79,239800.0,34.9085,34.9173,34.8647,34.8647,239800.0
2014-08-27 13:00:00,39.79,39.79,39.75,39.79,125200.0,34.8647,34.8647,34.8297,34.8647,125200.0
2014-08-27 13:30:00,39.78,39.79,39.76,39.78,122800.0,34.8559,34.8647,34.8384,34.8559,122800.0
2014-08-27 14:00:00,39.78,39.82,39.75,39.81,202400.0,34.8559,34.891,34.8297,34.8822,202400.0
2014-08-27 14:30:00,39.81,39.86,39.8,39.81,174800.0,34.8822,34.926,34.8735,34.8822,174800.0
2014-08-27 15:00:00,39.81,39.85,39.77,39.85,235800.0,34.8822,34.9173,34.8472,34.9173,235800.0
2014-08-27 15:30:00,39.85,39.91,39.84,39.87,544800.0,34.9173,34.9699,34.9085,34.9348,544800.0
2014-08-28 09:30:00,39.51,39.61,39.33,39.51,972800.0,34.7248,34.8127,34.5666,34.7248,972800.0
2014-08-28 10:00:00,39.51,39.51,39.38,39.39,308200.0,34.7248,34.7248,34.6105,34.6193,308200.0
2014-08-28 10:30:00,39.38,39.49,39.38,39.47,286400.0,34.6105,34.7072,34.6105,34.6896,286400.0
2014-08-28 11:00:00,39.47,39.49,39.4,39.41,230200.0,34.6896,34.7072,34.6281,34.6369,230200.0
2014-08-28 11:30:00,39.41,39.42,39.36,39.39,168400.0,34.6369,34.6457,34.5929,34.6193,168400.0
2014-08-28 12:00:00,39.4,39.49,39.37,39.46,144800.0,34.6281,34.7072,34.6017,34.6808,144800.0
2014-08-28 12:30:00,39.47,39.51,39.45,39.47,205600.0,34.6896,34.7248,34.672,34.6896,205600.0
2014-08-28 13:00:00,39.46,39.51,39.45,39.46,134400.0,34.6808,34.7248,34.672,34.6808,134400.0
2014-08-28 13:30:00,39.46,39.46,39.4,39.42,136400.0,34.6808,34.6808,34.6281,34.6457,136400.0
2014-08-28 14:00:00,39.42,39.44,39.4,39.42,178200.0,34.6457,34.6633,34.6281,34.6457,178200.0
2014-08-28 14:30:00,39.42,39.43,39.38,39.4,248400.0,34.6457,34.6545,34.6105,34.6281,248400.0
2014-08-28 15:00:00,39.39,39.46,39.38,39.45,299600.0,34.6193,34.6808,34.6105,34.672,299600.0
2014-08-28 15:30:00,39.45,39.46,39.37,39.43,908600.0,34.672,34.6808,34.6017,34.6545,908600.0
2014-08-29 09:30:00,39.43,39.47,39.2,39.24,432800.0,34.6545,34.6896,34.4523,34.4875,432800.0
2014-08-29 10:00:00,39.24,39.26,39.14,39.15,323400.0,34.4875,34.5051,34.3996,34.4084,323400.0
2014-08-29 10:30:00,39.14,39.28,39.13,39.26,682200.0,34.3996,34.5226,34.3908,34.5051,682200.0
2014-08-29 11:00:00,39.26,39.34,39.25,39.33,423800.0,34.5051,34.5754,34.4963,34.5666,423800.0
2014-08-29 11:30:00,39.33,39.43,39.32,39.42,495800.0,34.5666,34.6545,34.5578,34.6457,495800.0
2014-08-29 12:00:00,39.42,39.44,39.32,39.33,371400.0,34.6457,34.6633,34.5578,34.5666,371400.0
2014-08-29 12:30:00,39.32,39.37,39.32,39.32,226800.0,34.5578,34.6017,34.5578,34.5578,226800.0
2014-08-29 13:00:00,39.32,39.33,39.26,39.3,169400.0,34.5578,34.5666,34.5051,34.5402,169400.0
2014-08-29 13:30:00,39.3,39.31,39.25,39.26,140400.0,34.5402,34.549,34.4963,34.5051,140400.0
2014-08-29 14:00:00,39.27,39.33,39.26,39.29,184000.0,34.5138,34.5666,34.5051,34.5314,184000.0
2014-08-29 14:30:00,39.29,39.29,39.22,39.24,171600.0,34.5314,34.5314,34.4699,34.4875,171600.0
2014-08-29 15:00:00,39.24,39.28,39.24,39.28,359400.0,34.4875,34.5226,34.4875,34.5226,359400.0
2014-08-29 15:30:00,39.27,39.29,39.25,39.28,824200.0,34.5138,34.5314,34.4963,34.5226,824200.0
2014-09-02 09:30:00,39.18,39.73,39.18,39.72,943600.0,34.4347,34.9181,34.4347,34.9093,943600.0
2014-09-02 10:00:00,39.73,39.74,39.66,39.67,557200.0,34.9181,34.9269,34.8566,34.8654,557200.0
2014-09-02 10:30:00,39.67,39.76,39.63,39.74,310600.0,34.8654,34.9445,34.8302,34.9269,310600.0
2014-09-02 11:00:00,39.74,39.76,39.49,39.52,518200.0,34.9269,34.9445,34.7072,34.7336,518200.0
2014-09-02 11:30:00,39.52,39.63,39.49,39.52,376200.0,34.7336,34.8302,34.7072,34.7336,376200.0
2014-09-02 12:00:00,39.52,39.61,39.52,39.52,283800.0,34.7336,34.8127,34.7336,34.7336,283800.0
2014-09-02 12:30:00,39.53,39.53,39.43,39.49,432000.0,34.7424,34.7424,34.6545,34.7072,432000.0
2014-09-02 13:00:00,39.49,39.53,39.46,39.53,337600.0,34.7072,34.7424,34.6808,34.7424,337600.0
2014-09-02 13:30:00,39.54,39.6,39.52,39.58,240600.0,34.7511,34.8039,34.7336,34.7863,240600.0
2014-09-02 14:00:00,39.58,39.66,39.58,39.65,391800.0,34.7863,34.8566,34.7863,34.8478,391800.0
2014-09-02 14:30:00,39.65,39.67,39.56,39.6,522000.0,34.8478,34.8654,34.7687,34.8039,522000.0
2014-09-02 15:00:00,39.59,39.6,39.55,39.6,476200.0,34.7951,34.8039,34.7599,34.8039,476200.0
2014-09-02 15:30:00,39.6,39.66,39.55,39.65,1561000.0,34.8039,34.8566,34.7599,34.8478,1561000.0
2014-09-03 09:30:00,39.89,39.94,39.54,39.56,503400.0,35.0588,35.1027,34.7511,34.7687,503400.0
2014-09-03 10:00:00,39.56,39.57,39.35,39.41,339000.0,34.7687,34.7775,34.5842,34.6369,339000.0
2014-09-03 10:30:00,39.41,39.54,39.41,39.51,275600.0,34.6369,34.7511,34.6369,34.7248,275600.0
2014-09-03 11:00:00,39.51,39.51,39.32,39.32,252400.0,34.7248,34.7248,34.5578,34.5578,252400.0
2014-09-03 11:30:00,39.31,39.36,39.27,39.29,171200.0,34.549,34.5929,34.5138,34.5314,171200.0
2014-09-03 12:00:00,39.29,39.41,39.27,39.39,165800.0,34.5314,34.6369,34.5138,34.6193,165800.0
2014-09-03 12:30:00,39.39,39.49,39.38,39.44,171400.0,34.6193,34.7072,34.6105,34.6633,171400.0
2014-09-03 13:00:00,39.44,39.46,39.38,39.41,224200.0,34.6633,34.6808,34.6105,34.6369,224200.0
2014-09-03 13:30:00,39.42,39.46,39.4,39.45,103800.0,34.6457,34.6808,34.6281,34.672,103800.0
2014-09-03 14:00:00,39.45,39.5,39.43,39.45,185600.0,34.672,34.716,34.6545,34.672,185600.0
2014-09-03 14:30:00,39.45,39.48,39.4,39.41,167800.0,34.672,34.6984,34.6281,34.6369,167800.0
2014-09-03 15:00:00,39.41,39.43,39.37,39.4,257400.0,34.6369,34.6545,34.6017,34.6281,257400.0
2014-09-03 15:30:00,39.4,39.43,39.37,39.42,620800.0,34.6281,34.6545,34.6017,34.6457,620800.0
2014-09-04 09:30:00,39.6,39.99,39.59,39.94,716000.0,34.8039,35.1466,34.7951,35.1027,716000.0
2014-09-04 10:00:00,39.94,40.04,39.91,39.99,620800.0,35.1027,35.1906,35.0763,35.1466,620800.0
2014-09-04 10:30:00,40.0,40.01,39.9,39.95,265600.0,35.1554,35.1642,35.0675,35.1115,265600.0
2014-09-04 11:00:00,39.95,39.99,39.88,39.88,344200.0,35.1115,35.1466,35.05,35.05,344200.0
2014-09-04 11:30:00,39.88,39.98,39.87,39.98,173800.0,35.05,35.1379,35.0412,35.1379,173800.0
2014-09-04 12:00:00,39.99,40.0,39.96,39.96,163400.0,35.1466,35.1554,35.1203,35.1203,163400.0
2014-09-04 12:30:00,39.97,39.97,39.91,39.96,125000.0,35.1291,35.1291,35.0763,35.1203,125000.0
2014-09-04 13:00:00,39.96,40.0,39.95,40.0,155600.0,35.1203,35.1554,35.1115,35.1554,155600.0
2014-09-04 13:30:00,40.0,40.05,39.97,40.04,170600.0,35.1554,35.1994,35.1291,35.1906,170600.0
2014-09-04 14:00:00,40.04,40.11,40.02,40.03,202600.0,35.1906,35.2521,35.173,35.1818,202600.0
2014-09-04 14:30:00,40.03,40.03,39.9,39.9,512400.0,35.1818,35.1818,35.0675,35.0675,512400.0
2014-09-04 15:00:00,39.9,39.96,39.85,39.89,505400.0,35.0675,35.1203,35.0236,35.0588,505400.0
2014-09-04 15:30:00,39.9,39.97,39.87,39.97,991000.0,35.0675,35.1291,35.0412,35.1291,991000.0
2014-09-05 09:30:00,39.77,40.24,39.68,40.16,1119400.0,34.9533,35.3664,34.8742,35.2961,1119400.0
2014-09-05 10:00:00,40.17,40.21,40.02,40.04,511000.0,35.3048,35.34,35.173,35.1906,511000.0
2014-09-05 10:30:00,40.02,40.04,39.91,40.03,453000.0,35.173,35.1906,35.0763,35.1818,453000.0
2014-09-05 11:00:00,40.04,40.12,40.02,40.09,183000.0,35.1906,35.2609,35.173,35.2345,183000.0
2014-09-05 11:30:00,40.09,40.1,39.98,40.04,253000.0,35.2345,35.2433,35.1379,35.1906,253000.0
2014-09-05 12:00:00,40.04,40.1,40.02,40.1,209600.0,35.1906,35.2433,35.173,35.2433,209600.0
2014-09-05 12:30:00,40.1,40.25,40.09,40.24,343200.0,35.2433,35.3752,35.2345,35.3664,343200.0
2014-09-05 13:00:00,40.24,40.42,40.24,40.36,671200.0,35.3664,35.5246,35.3664,35.4718,671200.0
2014-09-05 13:30:00,40.35,40.49,40.29,40.49,662800.0,35.463,35.5861,35.4103,35.5861,662800.0
2014-09-05 14:00:00,40.49,40.74,40.49,40.73,1288600.0,35.5861,35.8058,35.5861,35.797,1288600.0
2014-09-05 14:30:00,40.73,40.88,40.71,40.87,1251600.0,35.797,35.9289,35.7794,35.9201,1251600.0
2014-09-05 15:00:00,40.87,40.87,40.77,40.83,781600.0,35.9201,35.9201,35.8322,35.8849,781600.0
2014-09-05 15:30:00,40.82,41.06,40.79,41.02,2982600.0,35.8761,36.0871,35.8498,36.0519,2982600.0
2014-09-08 09:30:00,40.96,41.02,40.75,40.75,1324600.0,35.9992,36.0519,35.8146,35.8146,1324600.0
2014-09-08 10:00:00,40.76,40.78,40.6,40.6,891000.0,35.8234,35.841,35.6828,35.6828,891000.0
2014-09-08 10:30:00,40.6,40.8,40.55,40.78,592600.0,35.6828,35.8585,35.6388,35.841,592600.0
2014-09-08 11:00:00,40.78,41.0,40.78,40.96,710200.0,35.841,36.0343,35.841,35.9992,710200.0
2014-09-08 11:30:00,40.97,41.01,40.79,40.88,767600.0,36.008,36.0431,35.8498,35.9289,767600.0
2014-09-08 12:00:00,40.88,41.04,40.86,41.03,569400.0,35.9289,36.0695,35.9113,36.0607,569400.0
2014-09-08 12:30:00,41.03,41.09,40.98,41.07,453200.0,36.0607,36.1134,36.0167,36.0958,453200.0
2014-09-08 13:00:00,41.08,41.17,40.96,41.01,470000.0,36.1046,36.1837,35.9992,36.0431,470000.0
2014-09-08 13:30:00,41.01,41.07,40.94,41.04,408600.0,36.0431,36.0958,35.9816,36.0695,408600.0
2014-09-08 14:00:00,41.03,41.06,40.95,40.98,372200.0,36.0607,36.0871,35.9904,36.0167,372200.0
2014-09-08 14:30:00,40.98,41.1,40.92,41.09,397200.0,36.0167,36.1222,35.964,36.1134,397200.0
2014-09-08 15:00:00,41.09,41.4,41.08,41.3,1430800.0,36.1134,36.3859,36.1046,36.298,1430800.0
2014-09-08 15:30:00,41.3,41.32,41.18,41.21,1616600.0,36.298,36.3156,36.1925,36.2189,1616600.0
2014-09-09 09:30:00,41.13,41.19,40.8,40.82,808400.0,36.1486,36.2013,35.8585,35.8761,808400.0
2014-09-09 10:00:00,40.82,40.96,40.76,40.92,717000.0,35.8761,35.9992,35.8234,35.964,717000.0
2014-09-09 10:30:00,40.93,41.27,40.87,41.17,779600.0,35.9728,36.2716,35.9201,36.1837,779600.0
2014-09-09 11:00:00,41.16,41.17,41.05,41.07,388400.0,36.1749,36.1837,36.0783,36.0958,388400.0
2014-09-09 11:30:00,41.07,41.11,40.98,41.05,283200.0,36.0958,36.131,36.0167,36.0783,283200.0
2014-09-09 12:00:00,41.05,41.14,41.01,41.08,259600.0,36.0783,36.1574,36.0431,36.1046,259600.0
2014-09-09 12:30:00,41.09,41.11,41.04,41.08,294200.0,36.1134,36.131,36.0695,36.1046,294200.0
2014-09-09 13:00:00,41.08,41.19,41.08,41.16,332000.0,36.1046,36.2013,36.1046,36.1749,332000.0
2014-09-09 13:30:00,41.17,41.27,41.13,41.23,340600.0,36.1837,36.2716,36.1486,36.2365,340600.0
2014-09-09 14:00:00,41.23,41.23,40.96,41.01,544600.0,36.2365,36.2365,35.9992,36.0431,544600.0
2014-09-09 14:30:00,41.01,41.09,40.99,41.06,553400.0,36.0431,36.1134,36.0255,36.0871,553400.0
2014-09-09 15:00:00,41.06,41.06,40.87,40.92,687400.0,36.0871,36.0871,35.9201,35.964,687400.0
2014-09-09 15:30:00,40.92,40.95,40.88,40.92,956400.0,35.964,35.9904,35.9289,35.964,956400.0
2014-09-10 09:30:00,40.87,41.02,40.76,40.92,859600.0,35.9201,36.0519,35.8234,35.964,859600.0
2014-09-10 10:00:00,40.92,41.01,40.75,40.98,556000.0,35.964,36.0431,35.8146,36.0167,556000.0
2014-09-10 10:30:00,40.97,40.97,40.81,40.88,381200.0,36.008,36.008,35.8673,35.9289,381200.0
2014-09-10 11:00:00,40.89,40.95,40.87,40.94,182800.0,35.9376,35.9904,35.9201,35.9816,182800.0
2014-09-10 11:30:00,40.94,40.98,40.91,40.92,306400.0,35.9816,36.0167,35.9552,35.964,306400.0
2014-09-10 12:00:00,40.92,41.02,40.88,40.96,208000.0,35.964,36.0519,35.9289,35.9992,208000.0
2014-09-10 12:30:00,40.96,41.05,40.94,41.05,246200.0,35.9992,36.0783,35.9816,36.0783,246200.0
2014-09-10 13:00:00,41.06,41.18,41.06,41.13,251400.0,36.0871,36.1925,36.0871,36.1486,251400.0
2014-09-10 13:30:00,41.13,41.15,41.07,41.1,268200.0,36.1486,36.1662,36.0958,36.1222,268200.0
2014-09-10 14:00:00,41.1,41.18,41.1,41.16,326000.0,36.1222,36.1925,36.1222,36.1749,326000.0
2014-09-10 14:30:00,41.16,41.23,41.15,41.22,379800.0,36.1749,36.2365,36.1662,36.2277,379800.0
2014-09-10 15:00:00,41.21,41.3,41.21,41.28,557800.0,36.2189,36.298,36.2189,36.2804,557800.0
2014-09-10 15:30:00,41.28,41.31,41.23,41.24,1235600.0,36.2804,36.3068,36.2365,36.2453,1235600.0
2014-09-11 09:30:00,41.08,41.24,41.01,41.22,607600.0,36.1046,36.2453,36.0431,36.2277,607600.0
2014-09-11 10:00:00,41.22,41.3,41.08,41.17,579600.0,36.2277,36.298,36.1046,36.1837,579600.0
2014-09-11 10:30:00,41.17,41.17,40.97,41.01,443000.0,36.1837,36.1837,36.008,36.0431,443000.0
2014-09-11 11:00:00,41.0,41.07,40.98,41.0,563600.0,36.0343,36.0958,36.0167,36.0343,563600.0
2014-09-11 11:30:00,41.0,41.07,40.94,40.96,348200.0,36.0343,36.0958,35.9816,35.9992,348200.0
2014-09-11 12:00:00,40.96,40.99,40.88,40.94,410200.0,35.9992,36.0255,35.9289,35.9816,410200.0
2014-09-11 12:30:00,40.93,40.94,40.85,40.88,420000.0,35.9728,35.9816,35.9025,35.9289,420000.0
2014-09-11 13:00:00,40.87,40.92,40.81,40.85,547800.0,35.9201,35.964,35.8673,35.9025,547800.0
2014-09-11 13:30:00,40.85,40.88,40.77,40.81,284600.0,35.9025,35.9289,35.8322,35.8673,284600.0
2014-09-11 14:00:00,40.82,40.92,40.8,40.91,315400.0,35.8761,35.964,35.8585,35.9552,315400.0
2014-09-11 14:30:00,40.91,40.94,40.87,40.88,350400.0,35.9552,35.9816,35.9201,35.9289,350400.0
2014-09-11 15:00:00,40.88,40.91,40.83,40.88,381800.0,35.9289,35.9552,35.8849,35.9289,381800.0
2014-09-11 15:30:00,40.88,40.92,40.85,40.91,1001200.0,35.9289,35.964,35.9025,35.9552,1001200.0
2014-09-12 09:30:00,40.99,40.99,40.77,40.86,445600.0,36.0255,36.0255,35.8322,35.9113,445600.0
2014-09-12 10:00:00,40.86,40.98,40.81,40.96,257800.0,35.9113,36.0167,35.8673,35.9992,257800.0
2014-09-12 10:30:00,40.96,41.0,40.88,40.98,186400.0,35.9992,36.0343,35.9289,36.0167,186400.0
2014-09-12 11:00:00,40.98,40.99,40.91,40.94,137400.0,36.0167,36.0255,35.9552,35.9816,137400.0
2014-09-12 11:30:00,40.93,40.96,40.88,40.93,194400.0,35.9728,35.9992,35.9289,35.9728,194400.0
2014-09-12 12:00:00,40.92,40.95,40.88,40.91,162000.0,35.964,35.9904,35.9289,35.9552,162000.0
2014-09-12 12:30:00,40.91,40.93,40.83,40.92,316000.0,35.9552,35.9728,35.8849,35.964,316000.0
2014-09-12 13:00:00,40.91,40.94,40.85,40.85,164800.0,35.9552,35.9816,35.9025,35.9025,164800.0
2014-09-12 13:30:00,40.85,40.86,40.79,40.81,279000.0,35.9025,35.9113,35.8498,35.8673,279000.0
2014-09-12 14:00:00,40.81,40.84,40.77,40.78,249400.0,35.8673,35.8937,35.8322,35.841,249400.0
2014-09-12 14:30:00,40.78,40.8,40.72,40.72,374600.0,35.841,35.8585,35.7882,35.7882,374600.0
2014-09-12 15:00:00,40.72,40.84,40.71,40.8,397400.0,35.7882,35.8937,35.7794,35.8585,397400.0
2014-09-12 15:30:00,40.8,40.94,40.8,40.92,940600.0,35.8585,35.9816,35.8585,35.964,940600.0
2014-09-15 09:30:00,41.05,41.09,40.66,40.74,657000.0,36.0783,36.1134,35.7355,35.8058,657000.0
2014-09-15 10:00:00,40.74,40.82,40.69,40.74,470800.0,35.8058,35.8761,35.7619,35.8058,470800.0
2014-09-15 10:30:00,40.75,40.77,40.68,40.73,277400.0,35.8146,35.8322,35.7531,35.797,277400.0
2014-09-15 11:00:00,40.71,40.73,40.56,40.56,244200.0,35.7794,35.797,35.6476,35.6476,244200.0
2014-09-15 11:30:00,40.56,40.68,40.51,40.65,234800.0,35.6476,35.7531,35.6037,35.7267,234800.0
2014-09-15 12:00:00,40.66,40.68,40.59,40.67,242200.0,35.7355,35.7531,35.674,35.7443,242200.0
2014-09-15 12:30:00,40.67,40.68,40.61,40.64,218600.0,35.7443,35.7531,35.6916,35.7179,218600.0
2014-09-15 13:00:00,40.63,40.73,40.62,40.63,587800.0,35.7091,35.797,35.7003,35.7091,587800.0
2014-09-15 13:30:00,40.63,40.65,40.59,40.6,227400.0,35.7091,35.7267,35.674,35.6828,227400.0
2014-09-15 14:00:00,40.6,40.72,40.57,40.72,636600.0,35.6828,35.7882,35.6564,35.7882,636600.0
2014-09-15 14:30:00,40.72,40.82,40.68,40.76,602600.0,35.7882,35.8761,35.7531,35.8234,602600.0
2014-09-15 15:00:00,40.76,40.81,40.74,40.81,460200.0,35.8234,35.8673,35.8058,35.8673,460200.0
2014-09-15 15:30:00,40.81,40.83,40.77,40.8,790800.0,35.8673,35.8849,35.8322,35.8585,790800.0
2014-09-16 09:30:00,40.62,40.72,40.51,40.69,547200.0,35.7003,35.7882,35.6037,35.7619,547200.0
2014-09-16 10:00:00,40.69,40.73,40.59,40.59,448200.0,35.7619,35.797,35.674,35.674,448200.0
2014-09-16 10:30:00,40.6,40.63,40.42,40.46,694800.0,35.6828,35.7091,35.5246,35.5597,694800.0
2014-09-16 11:00:00,40.45,40.52,40.45,40.5,680200.0,35.5509,35.6125,35.5509,35.5949,680200.0
2014-09-16 11:30:00,40.5,40.58,40.48,40.55,1115400.0,35.5949,35.6652,35.5773,35.6388,1115400.0
2014-09-16 12:00:00,40.56,40.66,40.55,40.63,472200.0,35.6476,35.7355,35.6388,35.7091,472200.0
2014-09-16 12:30:00,40.63,40.69,40.61,40.66,304800.0,35.7091,35.7619,35.6916,35.7355,304800.0
2014-09-16 13:00:00,40.66,40.72,40.64,40.69,495400.0,35.7355,35.7882,35.7179,35.7619,495400.0
2014-09-16 13:30:00,40.7,40.77,40.68,40.76,423200.0,35.7707,35.8322,35.7531,35.8234,423200.0
2014-09-16 14:00:00,40.76,40.77,40.71,40.75,529800.0,35.8234,35.8322,35.7794,35.8146,529800.0
2014-09-16 14:30:00,40.75,40.77,40.63,40.65,504800.0,35.8146,35.8322,35.7091,35.7267,504800.0
2014-09-16 15:00:00,40.65,40.69,40.63,40.63,544400.0,35.7267,35.7619,35.7091,35.7091,544400.0
2014-09-16 15:30:00,40.63,40.67,40.58,40.6,1062200.0,35.7091,35.7443,35.6652,35.6828,1062200.0
2014-09-17 09:30:00,40.77,40.85,40.56,40.64,965600.0,35.8322,35.9025,35.6476,35.7179,965600.0
2014-09-17 10:00:00,40.64,40.68,40.58,40.6,454800.0,35.7179,35.7531,35.6652,35.6828,454800.0
2014-09-17 10:30:00,40.6,40.63,40.53,40.6,460400.0,35.6828,35.7091,35.6212,35.6828,460400.0
2014-09-17 11:00:00,40.6,40.74,40.59,40.73,332200.0,35.6828,35.8058,35.674,35.797,332200.0
2014-09-17 11:30:00,40.73,40.82,40.69,40.76,317200.0,35.797,35.8761,35.7619,35.8234,317200.0
2014-09-17 12:00:00,40.76,40.77,40.68,40.71,264600.0,35.8234,35.8322,35.7531,35.7794,264600.0
2014-09-17 12:30:00,40.71,40.74,40.65,40.66,250800.0,35.7794,35.8058,35.7267,35.7355,250800.0
2014-09-17 13:00:00,40.66,40.67,40.54,40.56,227000.0,35.7355,35.7443,35.63,35.6476,227000.0
2014-09-17 13:30:00,40.56,40.74,40.51,40.71,297200.0,35.6476,35.8058,35.6037,35.7794,297200.0
2014-09-17 14:00:00,40.7,40.82,40.5,40.7,398600.0,35.7707,35.8761,35.5949,35.7707,398600.0
2014-09-17 14:30:00,40.69,40.77,40.64,40.76,212400.0,35.7619,35.8322,35.7179,35.8234,212400.0
2014-09-17 15:00:00,40.75,40.92,40.75,40.84,404400.0,35.8146,35.964,35.8146,35.8937,404400.0
2014-09-17 15:30:00,40.83,40.83,40.7,40.74,918400.0,35.8849,35.8849,35.7707,35.8058,918400.0
2014-09-18 09:30:00,40.93,40.93,40.7,40.77,582400.0,35.9728,35.9728,35.7707,35.8322,582400.0
2014-09-18 10:00:00,40.77,40.96,40.74,40.8,332200.0,35.8322,35.9992,35.8058,35.8585,332200.0
2014-09-18 10:30:00,40.79,40.92,40.66,40.67,444600.0,35.8498,35.964,35.7355,35.7443,444600.0
2014-09-18 11:00:00,40.68,40.73,40.63,40.67,383000.0,35.7531,35.797,35.7091,35.7443,383000.0
2014-09-18 11:30:00,40.66,40.77,40.63,40.77,295000.0,35.7355,35.8322,35.7091,35.8322,295000.0
2014-09-18 12:00:00,40.77,40.81,40.68,40.74,259400.0,35.8322,35.8673,35.7531,35.8058,259400.0
2014-09-18 12:30:00,40.73,40.74,40.65,40.69,166600.0,35.797,35.8058,35.7267,35.7619,166600.0
2014-09-18 13:00:00,40.7,40.82,40.7,40.81,135200.0,35.7707,35.8761,35.7707,35.8673,135200.0
2014-09-18 13:30:00,40.81,40.88,40.77,40.87,191000.0,35.8673,35.9289,35.8322,35.9201,191000.0
2014-09-18 14:00:00,40.87,40.92,40.86,40.89,279200.0,35.9201,35.964,35.9113,35.9376,279200.0
2014-09-18 14:30:00,40.9,40.91,40.84,40.86,334000.0,35.9464,35.9552,35.8937,35.9113,334000.0
2014-09-18 15:00:00,40.85,40.96,40.85,40.96,254000.0,35.9025,35.9992,35.9025,35.9992,254000.0
2014-09-18 15:30:00,40.96,41.0,40.94,40.98,1060000.0,35.9992,36.0343,35.9816,36.0167,1060000.0
2014-09-19 09:30:00,41.32,41.37,40.95,40.96,4245400.0,36.3156,36.3595,35.9904,35.9992,4245400.0
2014-09-19 10:00:00,40.96,41.03,40.88,40.9,434400.0,35.9992,36.0607,35.9289,35.9464,434400.0
2014-09-19 10:30:00,40.9,40.93,40.82,40.84,372400.0,35.9464,35.9728,35.8761,35.8937,372400.0
2014-09-19 11:00:00,40.85,40.96,40.83,40.88,307600.0,35.9025,35.9992,35.8849,35.9289,307600.0
2014-09-19 11:30:00,40.88,40.88,40.74,40.77,210600.0,35.9289,35.9289,35.8058,35.8322,210600.0
2014-09-19 12:00:00,40.77,40.82,40.7,40.76,247200.0,35.8322,35.8761,35.7707,35.8234,247200.0
2014-09-19 12:30:00,40.74,40.78,40.74,40.77,242200.0,35.8058,35.841,35.8058,35.8322,242200.0
2014-09-19 13:00:00,40.77,40.77,40.67,40.73,207800.0,35.8322,35.8322,35.7443,35.797,207800.0
2014-09-19 13:30:00,40.73,40.86,40.72,40.85,244800.0,35.797,35.9113,35.7882,35.9025,244800.0
2014-09-19 14:00:00,40.85,40.91,40.81,40.85,347400.0,35.9025,35.9552,35.8673,35.9025,347400.0
2014-09-19 14:30:00,40.85,40.9,40.83,40.9,387000.0,35.9025,35.9464,35.8849,35.9464,387000.0
2014-09-19 15:00:00,40.9,40.95,40.87,40.91,467000.0,35.9464,35.9904,35.9201,35.9552,467000.0
2014-09-19 15:30:00,40.92,40.97,40.9,40.91,2342000.0,35.964,36.008,35.9464,35.9552,2342000.0
2014-09-22 09:30:00,40.84,40.94,40.67,40.7,636400.0,35.8937,35.9816,35.7443,35.7707,636400.0
2014-09-22 10:00:00,40.7,40.71,40.4,40.43,744200.0,35.7707,35.7794,35.507,35.5334,744200.0
2014-09-22 10:30:00,40.42,40.46,40.28,40.31,578000.0,35.5246,35.5597,35.4015,35.4279,578000.0
2014-09-22 11:00:00,40.31,40.4,40.23,40.29,431800.0,35.4279,35.507,35.3576,35.4103,431800.0
2014-09-22 11:30:00,40.28,40.29,40.1,40.11,461200.0,35.4015,35.4103,35.2433,35.2521,461200.0
2014-09-22 12:00:00,40.12,40.25,40.1,40.25,240200.0,35.2609,35.3752,35.2433,35.3752,240200.0
2014-09-22 12:30:00,40.24,40.29,40.19,40.24,195600.0,35.3664,35.4103,35.3224,35.3664,195600.0
2014-09-22 13:00:00,40.24,40.29,40.22,40.28,263600.0,35.3664,35.4103,35.3488,35.4015,263600.0
2014-09-22 13:30:00,40.29,40.31,40.25,40.27,291400.0,35.4103,35.4279,35.3752,35.3927,291400.0
2014-09-22 14:00:00,40.27,40.31,40.23,40.24,378000.0,35.3927,35.4279,35.3576,35.3664,378000.0
2014-09-22 14:30:00,40.24,40.32,40.23,40.29,281800.0,35.3664,35.4367,35.3576,35.4103,281800.0
2014-09-22 15:00:00,40.29,40.35,40.26,40.35,304200.0,35.4103,35.463,35.3839,35.463,304200.0
2014-09-22 15:30:00,40.35,40.42,40.31,40.37,1146800.0,35.463,35.5246,35.4279,35.4806,1146800.0
2014-09-23 09:30:00,40.26,40.28,40.09,40.24,728200.0,35.3839,35.4015,35.2345,35.3664,728200.0
2014-09-23 10:00:00,40.25,40.29,40.21,40.25,465800.0,35.3752,35.4103,35.34,35.3752,465800.0
2014-09-23 10:30:00,40.24,40.24,40.12,40.17,336600.0,35.3664,35.3664,35.2609,35.3048,336600.0
2014-09-23 11:00:00,40.18,40.23,40.13,40.15,218200.0,35.3136,35.3576,35.2697,35.2873,218200.0
2014-09-23 11:30:00,40.14,40.24,40.14,40.22,316600.0,35.2785,35.3664,35.2785,35.3488,316600.0
2014-09-23 12:00:00,40.22,40.24,40.16,40.16,206400.0,35.3488,35.3664,35.2961,35.2961,206400.0
2014-09-23 12:30:00,40.17,40.18,40.06,40.06,199800.0,35.3048,35.3136,35.2082,35.2082,199800.0
2014-09-23 13:00:00,40.06,40.07,40.0,40.07,331000.0,35.2082,35.217,35.1554,35.217,331000.0
2014-09-23 13:30:00,40.07,40.13,40.04,40.05,224600.0,35.217,35.2697,35.1906,35.1994,224600.0
2014-09-23 14:00:00,40.05,40.06,39.95,40.0,497400.0,35.1994,35.2082,35.1115,35.1554,497400.0
2014-09-23 14:30:00,39.99,40.07,39.98,40.07,332000.0,35.1466,35.217,35.1379,35.217,332000.0
2014-09-23 15:00:00,40.07,40.13,40.04,40.12,302000.0,35.217,35.2697,35.1906,35.2609,302000.0
2014-09-23 15:30:00,40.13,40.17,40.05,40.07,636400.0,35.2697,35.3048,35.1994,35.217,636400.0
2014-09-24 09:30:00,40.07,40.36,40.02,40.05,621200.0,35.217,35.4718,35.173,35.1994,621200.0
2014-09-24 10:00:00,40.04,40.1,39.96,40.02,489000.0,35.1906,35.2433,35.1203,35.173,489000.0
2014-09-24 10:30:00,40.02,40.11,39.99,40.06,344000.0,35.173,35.2521,35.1466,35.2082,344000.0
2014-09-24 11:00:00,40.06,40.31,40.06,40.31,211600.0,35.2082,35.4279,35.2082,35.4279,211600.0
2014-09-24 11:30:00,40.3,40.38,40.26,40.27,162200.0,35.4191,35.4894,35.3839,35.3927,162200.0
2014-09-24 12:00:00,40.27,40.3,40.17,40.18,242200.0,35.3927,35.4191,35.3048,35.3136,242200.0
2014-09-24 12:30:00,40.19,40.22,40.13,40.18,139000.0,35.3224,35.3488,35.2697,35.3136,139000.0
2014-09-24 13:00:00,40.18,40.23,40.16,40.18,224400.0,35.3136,35.3576,35.2961,35.3136,224400.0
2014-09-24 13:30:00,40.18,40.27,40.17,40.23,214800.0,35.3136,35.3927,35.3048,35.3576,214800.0
2014-09-24 14:00:00,40.23,40.27,40.17,40.27,221000.0,35.3576,35.3927,35.3048,35.3927,221000.0
2014-09-24 14:30:00,40.27,40.32,40.24,40.31,250800.0,35.3927,35.4367,35.3664,35.4279,250800.0
2014-09-24 15:00:00,40.31,40.33,40.26,40.31,355000.0,35.4279,35.4455,35.3839,35.4279,355000.0
2014-09-24 15:30:00,40.31,40.44,40.3,40.41,1001400.0,35.4279,35.5421,35.4191,35.5158,1001400.0
2014-09-25 09:30:00,40.34,40.34,40.06,40.13,575200.0,35.4543,35.4543,35.2082,35.2697,575200.0
2014-09-25 10:00:00,40.12,40.23,39.71,39.75,951400.0,35.2609,35.3576,34.9006,34.9357,951400.0
2014-09-25 10:30:00,39.76,39.85,39.63,39.73,699600.0,34.9445,35.0236,34.8302,34.9181,699600.0
2014-09-25 11:00:00,39.73,39.91,39.68,39.9,942400.0,34.9181,35.0763,34.8742,35.0675,942400.0
2014-09-25 11:30:00,39.9,40.11,39.86,39.99,839400.0,35.0675,35.2521,35.0324,35.1466,839400.0
2014-09-25 12:00:00,39.99,40.04,39.79,39.85,654600.0,35.1466,35.1906,34.9709,35.0236,654600.0
2014-09-25 12:30:00,39.84,39.93,39.83,39.85,317400.0,35.0148,35.0939,35.006,35.0236,317400.0
2014-09-25 13:00:00,39.85,40.03,39.84,39.91,398400.0,35.0236,35.1818,35.0148,35.0763,398400.0
2014-09-25 13:30:00,39.91,39.95,39.85,39.92,591200.0,35.0763,35.1115,35.0236,35.0851,591200.0
2014-09-25 14:00:00,39.91,39.94,39.82,39.87,409600.0,35.0763,35.1027,34.9972,35.0412,409600.0
2014-09-25 14:30:00,39.87,39.88,39.83,39.85,527400.0,35.0412,35.05,35.006,35.0236,527400.0
2014-09-25 15:00:00,39.85,39.88,39.76,39.84,818800.0,35.0236,35.05,34.9445,35.0148,818800.0
2014-09-25 15:30:00,39.84,40.03,39.8,39.88,2167800.0,35.0148,35.1818,34.9797,35.05,2167800.0
2014-09-26 09:30:00,43.99,44.4,43.65,43.85,7731400.0,38.6622,39.0225,38.3634,38.5391,7731400.0
2014-09-26 10:00:00,43.85,44.24,43.8,44.01,2518400.0,38.5391,38.8819,38.4952,38.6798,2518400.0
2014-09-26 10:30:00,44.0,44.35,43.85,44.3,2738600.0,38.671,38.9786,38.5391,38.9346,2738600.0
2014-09-26 11:00:00,44.31,44.33,43.77,44.13,2203600.0,38.9434,38.961,38.4688,38.7852,2203600.0
2014-09-26 11:30:00,44.13,44.25,44.02,44.17,1147000.0,38.7852,38.8907,38.6886,38.8204,1147000.0
2014-09-26 12:00:00,44.17,44.22,44.08,44.12,783400.0,38.8204,38.8643,38.7413,38.7764,783400.0
2014-09-26 12:30:00,44.11,44.21,44.11,44.16,549400.0,38.7677,38.8555,38.7677,38.8116,549400.0
2014-09-26 13:00:00,44.16,44.32,44.13,44.25,870200.0,38.8116,38.9522,38.7852,38.8907,870200.0
2014-09-26 13:30:00,44.25,44.49,44.21,44.38,1311200.0,38.8907,39.1016,38.8555,39.005,1311200.0
2014-09-26 14:00:00,44.38,44.63,44.38,44.62,1935000.0,39.005,39.2247,39.005,39.2159,1935000.0
2014-09-26 14:30:00,44.62,44.84,44.59,44.84,2707000.0,39.2159,39.4092,39.1895,39.4092,2707000.0
2014-09-26 15:00:00,44.84,44.99,44.66,44.67,2352000.0,39.4092,39.5411,39.251,39.2598,2352000.0
2014-09-26 15:30:00,44.67,44.82,44.62,44.74,2973800.0,39.2598,39.3917,39.2159,39.3214,2973800.0
2014-09-29 09:30:00,44.15,44.74,44.13,44.64,2147800.0,38.8028,39.3214,38.7852,39.2335,2147800.0
2014-09-29 10:00:00,44.65,45.05,44.63,44.88,1335600.0,39.2423,39.5938,39.2247,39.4444,1335600.0
2014-09-29 10:30:00,44.88,45.04,44.71,44.72,1251800.0,39.4444,39.585,39.295,39.3038,1251800.0
2014-09-29 11:00:00,44.71,44.73,44.54,44.66,930200.0,39.295,39.3126,39.1456,39.251,930200.0
2014-09-29 11:30:00,44.67,44.7,44.53,44.57,478600.0,39.2598,39.2862,39.1368,39.1719,478600.0
2014-09-29 12:00:00,44.58,44.6,44.38,44.41,692400.0,39.1807,39.1983,39.005,39.0313,692400.0
2014-09-29 12:30:00,44.41,44.42,44.3,44.36,344400.0,39.0313,39.0401,38.9346,38.9874,344400.0
2014-09-29 13:00:00,44.35,44.48,44.28,44.48,479000.0,38.9786,39.0928,38.9171,39.0928,479000.0
2014-09-29 13:30:00,44.48,44.56,44.43,44.54,555000.0,39.0928,39.1632,39.0489,39.1456,555000.0
2014-09-29 14:00:00,44.55,44.6,44.42,44.51,698600.0,39.1544,39.1983,39.0401,39.1192,698600.0
2014-09-29 14:30:00,44.51,44.68,44.48,44.59,1040200.0,39.1192,39.2686,39.0928,39.1895,1040200.0
2014-09-29 15:00:00,44.6,44.64,44.52,44.63,708600.0,39.1983,39.2335,39.128,39.2247,708600.0
2014-09-29 15:30:00,44.63,44.63,44.49,44.59,1699000.0,39.2247,39.2247,39.1016,39.1895,1699000.0
2014-09-30 09:30:00,44.35,44.6,44.2,44.37,1788600.0,38.9786,39.1983,38.8468,38.9962,1788600.0
2014-09-30 10:00:00,44.37,44.37,44.26,44.3,375000.0,38.9962,38.9962,38.8995,38.9346,375000.0
2014-09-30 10:30:00,44.29,44.85,44.29,44.82,1058400.0,38.9259,39.418,38.9259,39.3917,1058400.0
2014-09-30 11:00:00,44.8,45.0,44.79,44.98,974200.0,39.3741,39.5499,39.3653,39.5323,974200.0
2014-09-30 11:30:00,44.97,44.99,44.83,44.91,637200.0,39.5235,39.5411,39.4005,39.4708,637200.0
2014-09-30 12:00:00,44.91,44.99,44.91,44.94,362800.0,39.4708,39.5411,39.4708,39.4971,362800.0
2014-09-30 12:30:00,44.94,44.98,44.87,44.95,299800.0,39.4971,39.5323,39.4356,39.5059,299800.0
2014-09-30 13:00:00,44.95,45.15,44.95,45.04,812000.0,39.5059,39.6817,39.5059,39.585,812000.0
2014-09-30 13:30:00,45.02,45.05,44.85,44.88,381800.0,39.5674,39.5938,39.418,39.4444,381800.0
2014-09-30 14:00:00,44.87,44.91,44.76,44.82,336200.0,39.4356,39.4708,39.3389,39.3917,336200.0
2014-09-30 14:30:00,44.83,44.86,44.71,44.72,429800.0,39.4005,39.4268,39.295,39.3038,429800.0
2014-09-30 15:00:00,44.72,44.82,44.65,44.72,540400.0,39.3038,39.3917,39.2423,39.3038,540400.0
2014-09-30 15:30:00,44.73,44.77,44.59,44.6,1341800.0,39.3126,39.3477,39.1895,39.1983,1341800.0
2014-10-01 09:30:00,44.46,44.5,44.17,44.21,802400.0,39.0753,39.1104,38.8204,38.8555,802400.0
2014-10-01 10:00:00,44.19,44.21,44.03,44.12,684800.0,38.838,38.8555,38.6973,38.7764,684800.0
2014-10-01 10:30:00,44.12,44.16,43.94,44.15,713400.0,38.7764,38.8116,38.6182,38.8028,713400.0
2014-10-01 11:00:00,44.15,44.28,44.02,44.02,715000.0,38.8028,38.9171,38.6886,38.6886,715000.0
2014-10-01 11:30:00,44.02,44.02,43.86,43.98,651400.0,38.6886,38.6886,38.5479,38.6534,651400.0
2014-10-01 12:00:00,43.98,43.99,43.87,43.93,344200.0,38.6534,38.6622,38.5567,38.6095,344200.0
2014-10-01 12:30:00,43.93,43.94,43.84,43.85,338600.0,38.6095,38.6182,38.5304,38.5391,338600.0
2014-10-01 13:00:00,43.83,43.91,43.8,43.88,412800.0,38.5216,38.5919,38.4952,38.5655,412800.0
2014-10-01 13:30:00,43.88,43.9,43.78,43.86,486400.0,38.5655,38.5831,38.4776,38.5479,486400.0
2014-10-01 14:00:00,43.86,43.97,43.82,43.97,297200.0,38.5479,38.6446,38.5128,38.6446,297200.0
2014-10-01 14:30:00,43.97,43.98,43.84,43.84,320200.0,38.6446,38.6534,38.5304,38.5304,320200.0
2014-10-01 15:00:00,43.84,43.9,43.76,43.85,593400.0,38.5304,38.5831,38.46,38.5391,593400.0
2014-10-01 15:30:00,43.85,43.98,43.83,43.85,1460000.0,38.5391,38.6534,38.5216,38.5391,1460000.0
2014-10-02 09:30:00,43.84,44.12,43.77,43.95,420800.0,38.5304,38.7764,38.4688,38.627,420800.0
2014-10-02 10:00:00,43.95,44.02,43.84,43.85,323800.0,38.627,38.6886,38.5304,38.5391,323800.0
2014-10-02 10:30:00,43.85,43.85,43.67,43.7,317400.0,38.5391,38.5391,38.3809,38.4073,317400.0
2014-10-02 11:00:00,43.69,43.8,43.56,43.74,478400.0,38.3985,38.4952,38.2843,38.4425,478400.0
2014-10-02 11:30:00,43.72,43.75,43.44,43.67,526000.0,38.4249,38.4513,38.1788,38.3809,526000.0
2014-10-02 12:00:00,43.67,43.94,43.66,43.94,317800.0,38.3809,38.6182,38.3722,38.6182,317800.0
2014-10-02 12:30:00,43.94,44.15,43.87,44.15,292000.0,38.6182,38.8028,38.5567,38.8028,292000.0
2014-10-02 13:00:00,44.13,44.31,44.07,44.27,555000.0,38.7852,38.9434,38.7325,38.9083,555000.0
2014-10-02 13:30:00,44.25,44.33,44.08,44.23,554600.0,38.8907,38.961,38.7413,38.8731,554600.0
2014-10-02 14:00:00,44.24,44.52,44.22,44.52,650800.0,38.8819,39.128,38.8643,39.128,650800.0
2014-10-02 14:30:00,44.52,44.68,44.4,44.63,614000.0,39.128,39.2686,39.0225,39.2247,614000.0
2014-10-02 15:00:00,44.63,44.74,44.55,44.74,935400.0,39.2247,39.3214,39.1544,39.3214,935400.0
2014-10-02 15:30:00,44.74,44.76,44.56,44.65,1477400.0,39.3214,39.3389,39.1632,39.2423,1477400.0
2014-10-03 09:30:00,44.88,44.99,44.59,44.76,843600.0,39.4444,39.5411,39.1895,39.3389,843600.0
2014-10-03 10:00:00,44.76,44.88,44.73,44.82,603800.0,39.3389,39.4444,39.3126,39.3917,603800.0
2014-10-03 10:30:00,44.82,44.83,44.68,44.79,536400.0,39.3917,39.4005,39.2686,39.3653,536400.0
2014-10-03 11:00:00,44.8,44.98,44.77,44.96,505400.0,39.3741,39.5323,39.3477,39.5147,505400.0
2014-10-03 11:30:00,44.96,45.07,44.94,44.98,590200.0,39.5147,39.6114,39.4971,39.5323,590200.0
2014-10-03 12:00:00,44.97,45.19,44.95,45.17,306000.0,39.5235,39.7169,39.5059,39.6993,306000.0
2014-10-03 12:30:00,45.17,45.23,45.13,45.13,301200.0,39.6993,39.752,39.6641,39.6641,301200.0
2014-10-03 13:00:00,45.13,45.19,45.0,45.07,409000.0,39.6641,39.7169,39.5499,39.6114,409000.0
2014-10-03 13:30:00,45.07,45.13,45.02,45.12,366600.0,39.6114,39.6641,39.5674,39.6553,366600.0
2014-10-03 14:00:00,45.12,45.19,45.1,45.18,288400.0,39.6553,39.7169,39.6378,39.7081,288400.0
2014-10-03 14:30:00,45.18,45.21,45.13,45.15,351400.0,39.7081,39.7344,39.6641,39.6817,351400.0
2014-10-03 15:00:00,45.15,45.19,45.1,45.16,555400.0,39.6817,39.7169,39.6378,39.6905,555400.0
2014-10-03 15:30:00,45.16,45.2,45.07,45.14,1555800.0,39.6905,39.7256,39.6114,39.6729,1555800.0
2014-10-06 09:30:00,45.15,45.25,44.96,44.96,941400.0,39.6817,39.7696,39.5147,39.5147,941400.0
2014-10-06 10:00:00,44.96,44.97,44.63,44.64,670000.0,39.5147,39.5235,39.2247,39.2335,670000.0
2014-10-06 10:30:00,44.65,44.71,44.41,44.47,534400.0,39.2423,39.295,39.0313,39.0841,534400.0
2014-10-06 11:00:00,44.47,44.54,44.35,44.35,577800.0,39.0841,39.1456,38.9786,38.9786,577800.0
2014-10-06 11:30:00,44.36,44.45,44.28,44.38,423000.0,38.9874,39.0665,38.9171,39.005,423000.0
2014-10-06 12:00:00,44.4,44.58,44.38,44.51,520400.0,39.0225,39.1807,39.005,39.1192,520400.0
2014-10-06 12:30:00,44.51,44.52,44.29,44.38,337200.0,39.1192,39.128,38.9259,39.005,337200.0
2014-10-06 13:00:00,44.38,44.54,44.32,44.48,191000.0,39.005,39.1456,38.9522,39.0928,191000.0
2014-10-06 13:30:00,44.48,44.52,44.41,44.51,150400.0,39.0928,39.128,39.0313,39.1192,150400.0
2014-10-06 14:00:00,44.52,44.68,44.47,44.63,247000.0,39.128,39.2686,39.0841,39.2247,247000.0
2014-10-06 14:30:00,44.64,44.69,44.61,44.64,182400.0,39.2335,39.2774,39.2071,39.2335,182400.0
2014-10-06 15:00:00,44.64,44.71,44.54,44.7,258800.0,39.2335,39.295,39.1456,39.2862,258800.0
2014-10-06 15:30:00,44.7,44.73,44.6,44.62,867600.0,39.2862,39.3126,39.1983,39.2159,867600.0
2014-10-07 09:30:00,44.3,44.5,44.1,44.33,657200.0,38.9346,39.1104,38.7589,38.961,657200.0
2014-10-07 10:00:00,44.35,44.48,44.32,44.48,303000.0,38.9786,39.0928,38.9522,39.0928,303000.0
2014-10-07 10:30:00,44.49,44.6,44.43,44.45,313800.0,39.1016,39.1983,39.0489,39.0665,313800.0
2014-10-07 11:00:00,44.43,44.44,44.29,44.31,223200.0,39.0489,39.0577,38.9259,38.9434,223200.0
2014-10-07 11:30:00,44.29,44.38,44.26,44.3,226600.0,38.9259,39.005,38.8995,38.9346,226600.0
2014-10-07 12:00:00,44.3,44.38,44.29,44.37,187400.0,38.9346,39.005,38.9259,38.9962,187400.0
2014-10-07 12:30:00,44.38,44.38,44.26,44.3,150000.0,39.005,39.005,38.8995,38.9346,150000.0
2014-10-07 13:00:00,44.3,44.37,44.21,44.33,251200.0,38.9346,38.9962,38.8555,38.961,251200.0
2014-10-07 13:30:00,44.33,44.35,44.24,44.29,166000.0,38.961,38.9786,38.8819,38.9259,166000.0
2014-10-07 14:00:00,44.28,44.38,44.22,44.23,309600.0,38.9171,39.005,38.8643,38.8731,309600.0
2014-10-07 14:30:00,44.23,44.29,44.16,44.25,206600.0,38.8731,38.9259,38.8116,38.8907,206600.0
2014-10-07 15:00:00,44.24,44.27,44.05,44.1,364200.0,38.8819,38.9083,38.7149,38.7589,364200.0
2014-10-07 15:30:00,44.11,44.19,44.02,44.02,868400.0,38.7677,38.838,38.6886,38.6886,868400.0
2014-10-08 09:30:00,44.06,44.23,43.98,44.01,444600.0,38.7237,38.8731,38.6534,38.6798,444600.0
2014-10-08 10:00:00,44.02,44.23,43.99,44.14,327200.0,38.6886,38.8731,38.6622,38.794,327200.0
2014-10-08 10:30:00,44.14,44.16,43.87,43.91,562800.0,38.794,38.8116,38.5567,38.5919,562800.0
2014-10-08 11:00:00,43.91,43.97,43.77,43.94,295200.0,38.5919,38.6446,38.4688,38.6182,295200.0
2014-10-08 11:30:00,43.94,44.04,43.88,43.93,472200.0,38.6182,38.7061,38.5655,38.6095,472200.0
2014-10-08 12:00:00,43.93,44.01,43.91,43.95,219800.0,38.6095,38.6798,38.5919,38.627,219800.0
2014-10-08 12:30:00,43.94,44.04,43.92,44.02,224800.0,38.6182,38.7061,38.6007,38.6886,224800.0
2014-10-08 13:00:00,44.02,44.07,43.99,44.05,252400.0,38.6886,38.7325,38.6622,38.7149,252400.0
2014-10-08 13:30:00,44.06,44.15,44.0,44.13,346600.0,38.7237,38.8028,38.671,38.7852,346600.0
2014-10-08 14:00:00,44.13,44.47,44.13,44.43,568400.0,38.7852,39.0841,38.7852,39.0489,568400.0
2014-10-08 14:30:00,44.43,44.51,44.3,44.34,471400.0,39.0489,39.1192,38.9346,38.9698,471400.0
2014-10-08 15:00:00,44.34,44.57,44.33,44.54,493000.0,38.9698,39.1719,38.961,39.1456,493000.0
2014-10-08 15:30:00,44.55,44.58,44.41,44.41,1471400.0,39.1544,39.1807,39.0313,39.0313,1471400.0
2014-10-09 09:30:00,44.23,44.37,44.1,44.24,693400.0,38.8731,38.9962,38.7589,38.8819,693400.0
2014-10-09 10:00:00,44.24,44.49,44.22,44.42,678200.0,38.8819,39.1016,38.8643,39.0401,678200.0
2014-10-09 10:30:00,44.42,44.42,44.09,44.19,365800.0,39.0401,39.0401,38.7501,38.838,365800.0
2014-10-09 11:00:00,44.19,44.27,44.12,44.13,311200.0,38.838,38.9083,38.7764,38.7852,311200.0
2014-10-09 11:30:00,44.14,44.15,43.83,43.91,419400.0,38.794,38.8028,38.5216,38.5919,419400.0
2014-10-09 12:00:00,43.91,43.96,43.65,43.7,345400.0,38.5919,38.6358,38.3634,38.4073,345400.0
2014-10-09 12:30:00,43.69,43.83,43.63,43.75,272600.0,38.3985,38.5216,38.3458,38.4513,272600.0
2014-10-09 13:00:00,43.76,43.81,43.55,43.74,268600.0,38.46,38.504,38.2755,38.4425,268600.0
2014-10-09 13:30:00,43.73,43.96,43.67,43.82,402800.0,38.4337,38.6358,38.3809,38.5128,402800.0
2014-10-09 14:00:00,43.81,43.81,43.63,43.69,283600.0,38.504,38.504,38.3458,38.3985,283600.0
2014-10-09 14:30:00,43.69,43.87,43.66,43.78,279000.0,38.3985,38.5567,38.3722,38.4776,279000.0
2014-10-09 15:00:00,43.77,43.83,43.66,43.8,382200.0,38.4688,38.5216,38.3722,38.4952,382200.0
2014-10-09 15:30:00,43.8,43.88,43.59,43.63,1158400.0,38.4952,38.5655,38.3106,38.3458,1158400.0
2014-10-10 09:30:00,43.72,44.02,43.52,43.89,531400.0,38.4249,38.6886,38.2491,38.5743,531400.0
2014-10-10 10:00:00,43.88,43.91,43.51,43.56,697200.0,38.5655,38.5919,38.2403,38.2843,697200.0
2014-10-10 10:30:00,43.55,43.84,43.51,43.68,527600.0,38.2755,38.5304,38.2403,38.3897,527600.0
2014-10-10 11:00:00,43.69,43.77,43.52,43.58,489200.0,38.3985,38.4688,38.2491,38.3018,489200.0
2014-10-10 11:30:00,43.6,43.76,43.54,43.68,385600.0,38.3194,38.46,38.2667,38.3897,385600.0
2014-10-10 12:00:00,43.69,43.91,43.69,43.8,408400.0,38.3985,38.5919,38.3985,38.4952,408400.0
2014-10-10 12:30:00,43.8,43.97,43.8,43.88,401200.0,38.4952,38.6446,38.4952,38.5655,401200.0
2014-10-10 13:00:00,43.9,43.94,43.82,43.88,416000.0,38.5831,38.6182,38.5128,38.5655,416000.0
2014-10-10 13:30:00,43.88,44.1,43.88,44.04,523400.0,38.5655,38.7589,38.5655,38.7061,523400.0
2014-10-10 14:00:00,44.04,44.1,43.9,43.94,503000.0,38.7061,38.7589,38.5831,38.6182,503000.0
2014-10-10 14:30:00,43.94,43.96,43.77,43.8,527400.0,38.6182,38.6358,38.4688,38.4952,527400.0
2014-10-10 15:00:00,43.8,43.81,43.64,43.77,570000.0,38.4952,38.504,38.3546,38.4688,570000.0
2014-10-10 15:30:00,43.78,43.8,43.6,43.6,1539000.0,38.4776,38.4952,38.3194,38.3194,1539000.0
2014-10-13 09:30:00,43.48,43.56,43.13,43.28,767800.0,38.214,38.2843,37.9063,38.0382,767800.0
2014-10-13 10:00:00,43.27,43.44,42.99,43.03,522200.0,38.0294,38.1788,37.7833,37.8185,522200.0
2014-10-13 10:30:00,43.02,43.24,43.01,43.2,750200.0,37.8097,38.003,37.8009,37.9679,750200.0
2014-10-13 11:00:00,43.21,43.34,43.12,43.13,605800.0,37.9767,38.0909,37.8976,37.9063,605800.0
2014-10-13 11:30:00,43.15,43.33,43.14,43.21,321200.0,37.9239,38.0821,37.9151,37.9767,321200.0
2014-10-13 12:00:00,43.22,43.39,43.17,43.38,297400.0,37.9854,38.1349,37.9415,38.1261,297400.0
2014-10-13 12:30:00,43.38,43.54,43.32,43.35,275200.0,38.1261,38.2667,38.0733,38.0997,275200.0
2014-10-13 13:00:00,43.35,43.41,43.17,43.3,231400.0,38.0997,38.1524,37.9415,38.0558,231400.0
2014-10-13 13:30:00,43.3,43.3,43.11,43.16,258600.0,38.0558,38.0558,37.8888,37.9327,258600.0
2014-10-13 14:00:00,43.17,43.27,43.12,43.25,297000.0,37.9415,38.0294,37.8976,38.0118,297000.0
2014-10-13 14:30:00,43.25,43.27,43.1,43.13,345000.0,38.0118,38.0294,37.88,37.9063,345000.0
2014-10-13 15:00:00,43.13,43.16,42.96,42.99,409800.0,37.9063,37.9327,37.7569,37.7833,409800.0
2014-10-13 15:30:00,42.99,42.99,42.62,42.71,1555600.0,37.7833,37.7833,37.4581,37.5372,1555600.0
2014-10-14 09:30:00,42.89,42.96,42.54,42.6,740400.0,37.6954,37.7569,37.3878,37.4405,740400.0
2014-10-14 10:00:00,42.61,42.8,42.54,42.57,653400.0,37.4493,37.6163,37.3878,37.4142,653400.0
2014-10-14 10:30:00,42.58,42.95,42.51,42.77,644400.0,37.423,37.7481,37.3614,37.5899,644400.0
2014-10-14 11:00:00,42.77,42.83,42.66,42.67,528800.0,37.5899,37.6427,37.4933,37.5021,528800.0
2014-10-14 11:30:00,42.67,42.77,42.58,42.69,458400.0,37.5021,37.5899,37.423,37.5196,458400.0
2014-10-14 12:00:00,42.68,42.74,42.57,42.6,323800.0,37.5108,37.5636,37.4142,37.4405,323800.0
2014-10-14 12:30:00,42.6,42.67,42.53,42.67,530200.0,37.4405,37.5021,37.379,37.5021,530200.0
2014-10-14 13:00:00,42.67,42.67,42.46,42.47,741000.0,37.5021,37.5021,37.3175,37.3263,741000.0
2014-10-14 13:30:00,42.47,42.59,42.45,42.59,401200.0,37.3263,37.4317,37.3087,37.4317,401200.0
2014-10-14 14:00:00,42.6,42.7,42.5,42.51,480600.0,37.4405,37.5284,37.3526,37.3614,480600.0
2014-10-14 14:30:00,42.51,42.63,42.48,42.56,611000.0,37.3614,37.4669,37.3351,37.4054,611000.0
2014-10-14 15:00:00,42.57,42.61,42.42,42.49,1132400.0,37.4142,37.4493,37.2823,37.3439,1132400.0
2014-10-14 15:30:00,42.49,42.66,42.43,42.55,1000000.0,37.3439,37.4933,37.2911,37.3966,1000000.0
2014-10-15 09:30:00,42.56,43.55,42.05,42.52,1616000.0,37.4054,38.2755,36.9572,37.3702,1616000.0
2014-10-15 10:00:00,42.56,42.81,42.47,42.7,1420800.0,37.4054,37.6251,37.3263,37.5284,1420800.0
2014-10-15 10:30:00,42.7,42.81,42.52,42.67,1133600.0,37.5284,37.6251,37.3702,37.5021,1133600.0
2014-10-15 11:00:00,42.66,42.92,42.52,42.57,708000.0,37.4933,37.7218,37.3702,37.4142,708000.0
2014-10-15 11:30:00,42.57,42.69,42.49,42.63,703400.0,37.4142,37.5196,37.3439,37.4669,703400.0
2014-10-15 12:00:00,42.62,42.63,42.44,42.54,799600.0,37.4581,37.4669,37.2999,37.3878,799600.0
2014-10-15 12:30:00,42.53,42.59,42.44,42.52,666000.0,37.379,37.4317,37.2999,37.3702,666000.0
2014-10-15 13:00:00,42.5,42.66,42.31,42.35,866000.0,37.3526,37.4933,37.1857,37.2208,866000.0
2014-10-15 13:30:00,42.35,42.58,42.31,42.52,962400.0,37.2208,37.423,37.1857,37.3702,962400.0
2014-10-15 14:00:00,42.52,42.58,42.38,42.43,1427400.0,37.3702,37.423,37.2472,37.2911,1427400.0
2014-10-15 14:30:00,42.44,42.62,42.41,42.54,845800.0,37.2999,37.4581,37.2736,37.3878,845800.0
2014-10-15 15:00:00,42.52,42.67,42.38,42.67,1099600.0,37.3702,37.5021,37.2472,37.5021,1099600.0
2014-10-15 15:30:00,42.67,42.74,42.57,42.6,2265000.0,37.5021,37.5636,37.4142,37.4405,2265000.0
2014-10-16 09:30:00,42.1,42.62,41.93,42.48,1180600.0,37.0011,37.4581,36.8517,37.3351,1180600.0
2014-10-16 10:00:00,42.48,42.56,42.12,42.47,932600.0,37.3351,37.4054,37.0187,37.3263,932600.0
2014-10-16 10:30:00,42.48,42.63,42.32,42.52,911800.0,37.3351,37.4669,37.1945,37.3702,911800.0
2014-10-16 11:00:00,42.52,42.72,42.41,42.71,781000.0,37.3702,37.546,37.2736,37.5372,781000.0
2014-10-16 11:30:00,42.7,42.79,42.59,42.66,690800.0,37.5284,37.6075,37.4317,37.4933,690800.0
2014-10-16 12:00:00,42.66,42.88,42.61,42.83,363200.0,37.4933,37.6866,37.4493,37.6427,363200.0
2014-10-16 12:30:00,42.84,43.11,42.8,43.07,504000.0,37.6515,37.8888,37.6163,37.8536,504000.0
2014-10-16 13:00:00,43.08,43.41,43.08,43.38,839800.0,37.8624,38.1524,37.8624,38.1261,839800.0
2014-10-16 13:30:00,43.38,43.49,43.25,43.31,743800.0,38.1261,38.2227,38.0118,38.0645,743800.0
2014-10-16 14:00:00,43.31,43.45,43.22,43.29,616400.0,38.0645,38.1876,37.9854,38.047,616400.0
2014-10-16 14:30:00,43.3,43.33,43.18,43.19,970200.0,38.0558,38.0821,37.9503,37.9591,970200.0
2014-10-16 15:00:00,43.19,43.46,43.13,43.44,795200.0,37.9591,38.1964,37.9063,38.1788,795200.0
2014-10-16 15:30:00,43.45,43.63,43.33,43.52,2300400.0,38.1876,38.3458,38.0821,38.2491,2300400.0
2014-10-17 09:30:00,43.9,44.18,43.88,43.96,2105200.0,38.5831,38.8292,38.5655,38.6358,2105200.0
2014-10-17 10:00:00,43.97,44.08,43.92,44.0,917200.0,38.6446,38.7413,38.6007,38.671,917200.0
2014-10-17 10:30:00,44.0,44.0,43.7,43.81,724600.0,38.671,38.671,38.4073,38.504,724600.0
2014-10-17 11:00:00,43.81,43.94,43.77,43.88,459800.0,38.504,38.6182,38.4688,38.5655,459800.0
2014-10-17 11:30:00,43.88,44.02,43.81,43.93,544000.0,38.5655,38.6886,38.504,38.6095,544000.0
2014-10-17 12:00:00,43.93,43.97,43.73,43.8,571200.0,38.6095,38.6446,38.4337,38.4952,571200.0
2014-10-17 12:30:00,43.8,43.89,43.77,43.84,500800.0,38.4952,38.5743,38.4688,38.5304,500800.0
2014-10-17 13:00:00,43.84,43.94,43.72,43.73,437000.0,38.5304,38.6182,38.4249,38.4337,437000.0
2014-10-17 13:30:00,43.72,43.8,43.62,43.69,327400.0,38.4249,38.4952,38.337,38.3985,327400.0
2014-10-17 14:00:00,43.68,43.69,43.56,43.6,384200.0,38.3897,38.3985,38.2843,38.3194,384200.0
2014-10-17 14:30:00,43.6,43.63,43.54,43.61,588000.0,38.3194,38.3458,38.2667,38.3282,588000.0
2014-10-17 15:00:00,43.61,43.72,43.47,43.67,853400.0,38.3282,38.4249,38.2052,38.3809,853400.0
2014-10-17 15:30:00,43.67,43.71,43.57,43.59,1161000.0,38.3809,38.4161,38.2931,38.3106,1161000.0
2014-10-20 09:30:00,43.4,43.92,43.38,43.77,640600.0,38.1436,38.6007,38.1261,38.4688,640600.0
2014-10-20 10:00:00,43.8,44.13,43.79,44.12,447800.0,38.4952,38.7852,38.4864,38.7764,447800.0
2014-10-20 10:30:00,44.11,44.19,44.02,44.02,478400.0,38.7677,38.838,38.6886,38.6886,478400.0
2014-10-20 11:00:00,44.02,44.17,44.01,44.16,364600.0,38.6886,38.8204,38.6798,38.8116,364600.0
2014-10-20 11:30:00,44.16,44.17,44.09,44.1,234200.0,38.8116,38.8204,38.7501,38.7589,234200.0
2014-10-20 12:00:00,44.1,44.23,44.09,44.15,241400.0,38.7589,38.8731,38.7501,38.8028,241400.0
2014-10-20 12:30:00,44.14,44.23,44.09,44.16,258400.0,38.794,38.8731,38.7501,38.8116,258400.0
2014-10-20 13:00:00,44.15,44.21,44.12,44.18,225800.0,38.8028,38.8555,38.7764,38.8292,225800.0
2014-10-20 13:30:00,44.18,44.18,44.09,44.14,259400.0,38.8292,38.8292,38.7501,38.794,259400.0
2014-10-20 14:00:00,44.13,44.35,44.13,44.34,274200.0,38.7852,38.9786,38.7852,38.9698,274200.0
2014-10-20 14:30:00,44.34,44.43,44.33,44.42,449000.0,38.9698,39.0489,38.961,39.0401,449000.0
2014-10-20 15:00:00,44.42,44.45,44.34,44.37,547200.0,39.0401,39.0665,38.9698,38.9962,547200.0
2014-10-20 15:30:00,44.37,44.47,44.34,44.45,1012400.0,38.9962,39.0841,38.9698,39.0665,1012400.0
2014-10-21 09:30:00,44.65,44.88,44.51,44.83,567400.0,39.2423,39.4444,39.1192,39.4005,567400.0
2014-10-21 10:00:00,44.83,44.95,44.8,44.83,571400.0,39.4005,39.5059,39.3741,39.4005,571400.0
2014-10-21 10:30:00,44.83,44.94,44.79,44.87,253400.0,39.4005,39.4971,39.3653,39.4356,253400.0
2014-10-21 11:00:00,44.88,44.95,44.76,44.95,367600.0,39.4444,39.5059,39.3389,39.5059,367600.0
2014-10-21 11:30:00,44.95,45.17,44.94,45.16,622400.0,39.5059,39.6993,39.4971,39.6905,622400.0
2014-10-21 12:00:00,45.16,45.24,45.15,45.19,260600.0,39.6905,39.7608,39.6817,39.7169,260600.0
2014-10-21 12:30:00,45.18,45.2,45.05,45.07,171400.0,39.7081,39.7256,39.5938,39.6114,171400.0
2014-10-21 13:00:00,45.07,45.1,45.06,45.1,205200.0,39.6114,39.6378,39.6026,39.6378,205200.0
2014-10-21 13:30:00,45.1,45.22,45.1,45.18,227600.0,39.6378,39.7432,39.6378,39.7081,227600.0
2014-10-21 14:00:00,45.17,45.3,45.14,45.27,329400.0,39.6993,39.8135,39.6729,39.7872,329400.0
2014-10-21 14:30:00,45.27,45.27,45.16,45.19,381600.0,39.7872,39.7872,39.6905,39.7169,381600.0
2014-10-21 15:00:00,45.2,45.31,45.16,45.29,343800.0,39.7256,39.8223,39.6905,39.8047,343800.0
2014-10-21 15:30:00,45.29,45.35,45.23,45.33,984200.0,39.8047,39.8575,39.752,39.8399,984200.0
2014-10-22 09:30:00,45.33,45.75,45.32,45.65,901600.0,39.8399,40.209,39.8311,40.1211,901600.0
2014-10-22 10:00:00,45.65,45.67,45.48,45.6,562400.0,40.1211,40.1387,39.9717,40.0772,562400.0
2014-10-22 10:30:00,45.6,45.65,45.52,45.59,352800.0,40.0772,40.1211,40.0069,40.0684,352800.0
2014-10-22 11:00:00,45.59,45.77,45.55,45.67,280400.0,40.0684,40.2266,40.0333,40.1387,280400.0
2014-10-22 11:30:00,45.67,45.68,45.63,45.63,227600.0,40.1387,40.1475,40.1036,40.1036,227600.0
2014-10-22 12:00:00,45.63,45.66,45.46,45.52,493600.0,40.1036,40.1299,39.9542,40.0069,493600.0
2014-10-22 12:30:00,45.52,45.59,45.25,45.33,485600.0,40.0069,40.0684,39.7696,39.8399,485600.0
2014-10-22 13:00:00,45.33,45.39,45.2,45.22,366600.0,39.8399,39.8926,39.7256,39.7432,366600.0
2014-10-22 13:30:00,45.21,45.38,45.16,45.18,368600.0,39.7344,39.8838,39.6905,39.7081,368600.0
2014-10-22 14:00:00,45.18,45.24,45.13,45.16,221600.0,39.7081,39.7608,39.6641,39.6905,221600.0
2014-10-22 14:30:00,45.16,45.23,45.08,45.23,392200.0,39.6905,39.752,39.6202,39.752,392200.0
2014-10-22 15:00:00,45.23,45.27,45.09,45.13,358600.0,39.752,39.7872,39.629,39.6641,358600.0
2014-10-22 15:30:00,45.13,45.14,44.91,44.93,778400.0,39.6641,39.6729,39.4708,39.4883,778400.0
2014-10-23 09:30:00,45.07,45.3,44.98,45.2,472000.0,39.6114,39.8135,39.5323,39.7256,472000.0
2014-10-23 10:00:00,45.22,45.46,45.19,45.33,334400.0,39.7432,39.9542,39.7169,39.8399,334400.0
2014-10-23 10:30:00,45.33,45.53,45.25,45.53,393800.0,39.8399,40.0157,39.7696,40.0157,393800.0
2014-10-23 11:00:00,45.52,45.66,45.5,45.63,413000.0,40.0069,40.1299,39.9893,40.1036,413000.0
2014-10-23 11:30:00,45.63,45.64,45.56,45.6,326200.0,40.1036,40.1124,40.042,40.0772,326200.0
2014-10-23 12:00:00,45.6,45.61,45.43,45.52,254800.0,40.0772,40.086,39.9278,40.0069,254800.0
2014-10-23 12:30:00,45.52,45.53,45.35,45.35,204800.0,40.0069,40.0157,39.8575,39.8575,204800.0
2014-10-23 13:00:00,45.35,45.44,45.35,45.44,206200.0,39.8575,39.9366,39.8575,39.9366,206200.0
2014-10-23 13:30:00,45.44,45.45,45.36,45.44,199000.0,39.9366,39.9454,39.8663,39.9366,199000.0
2014-10-23 14:00:00,45.44,45.51,45.44,45.46,301200.0,39.9366,39.9981,39.9366,39.9542,301200.0
2014-10-23 14:30:00,45.47,45.48,45.24,45.3,356400.0,39.9629,39.9717,39.7608,39.8135,356400.0
2014-10-23 15:00:00,45.3,45.33,45.17,45.27,747800.0,39.8135,39.8399,39.6993,39.7872,747800.0
2014-10-23 15:30:00,45.27,45.39,45.09,45.17,766000.0,39.7872,39.8926,39.629,39.6993,766000.0
2014-10-24 09:30:00,44.98,45.44,44.96,45.24,377800.0,39.5323,39.9366,39.5147,39.7608,377800.0
2014-10-24 10:00:00,45.25,45.42,45.15,45.27,476000.0,39.7696,39.919,39.6817,39.7872,476000.0
2014-10-24 10:30:00,45.27,45.4,45.27,45.38,288800.0,39.7872,39.9014,39.7872,39.8838,288800.0
2014-10-24 11:00:00,45.39,45.49,45.38,45.39,265000.0,39.8926,39.9805,39.8838,39.8926,265000.0
2014-10-24 11:30:00,45.4,45.49,45.35,45.42,251200.0,39.9014,39.9805,39.8575,39.919,251200.0
2014-10-24 12:00:00,45.43,45.44,45.27,45.33,227000.0,39.9278,39.9366,39.7872,39.8399,227000.0
2014-10-24 12:30:00,45.34,45.35,45.24,45.24,129400.0,39.8487,39.8575,39.7608,39.7608,129400.0
2014-10-24 13:00:00,45.24,45.31,45.15,45.18,152800.0,39.7608,39.8223,39.6817,39.7081,152800.0
2014-10-24 13:30:00,45.17,45.27,45.17,45.26,217600.0,39.6993,39.7872,39.6993,39.7784,217600.0
2014-10-24 14:00:00,45.25,45.29,45.24,45.27,213800.0,39.7696,39.8047,39.7608,39.7872,213800.0
2014-10-24 14:30:00,45.27,45.39,45.24,45.35,266600.0,39.7872,39.8926,39.7608,39.8575,266600.0
2014-10-24 15:00:00,45.35,45.4,45.31,45.4,456200.0,39.8575,39.9014,39.8223,39.9014,456200.0
2014-10-24 15:30:00,45.4,45.49,45.38,45.46,631400.0,39.9014,39.9805,39.8838,39.9542,631400.0
2014-10-27 09:30:00,45.46,45.66,45.32,45.35,592200.0,39.9542,40.1299,39.8311,39.8575,592200.0
2014-10-27 10:00:00,45.35,45.47,45.22,45.45,682800.0,39.8575,39.9629,39.7432,39.9454,682800.0
2014-10-27 10:30:00,45.45,45.62,45.39,45.54,254200.0,39.9454,40.0948,39.8926,40.0245,254200.0
2014-10-27 11:00:00,45.54,45.8,45.52,45.77,398800.0,40.0245,40.253,40.0069,40.2266,398800.0
2014-10-27 11:30:00,45.77,45.82,45.67,45.73,294200.0,40.2266,40.2706,40.1387,40.1915,294200.0
2014-10-27 12:00:00,45.72,45.85,45.72,45.75,167400.0,40.1827,40.2969,40.1827,40.209,167400.0
2014-10-27 12:30:00,45.76,45.8,45.68,45.79,291800.0,40.2178,40.253,40.1475,40.2442,291800.0
2014-10-27 13:00:00,45.79,45.89,45.74,45.8,416600.0,40.2442,40.3321,40.2002,40.253,416600.0
2014-10-27 13:30:00,45.81,45.82,45.71,45.79,183600.0,40.2618,40.2706,40.1739,40.2442,183600.0
2014-10-27 14:00:00,45.78,45.83,45.74,45.77,189000.0,40.2354,40.2793,40.2002,40.2266,189000.0
2014-10-27 14:30:00,45.76,45.82,45.7,45.74,188600.0,40.2178,40.2706,40.1651,40.2002,188600.0
2014-10-27 15:00:00,45.74,45.81,45.74,45.78,245000.0,40.2002,40.2618,40.2002,40.2354,245000.0
2014-10-27 15:30:00,45.79,45.88,45.77,45.81,840200.0,40.2442,40.3233,40.2266,40.2618,840200.0
2014-10-28 09:30:00,45.77,45.83,45.66,45.77,615600.0,40.2266,40.2793,40.1299,40.2266,615600.0
2014-10-28 10:00:00,45.76,45.91,45.74,45.91,400800.0,40.2178,40.3497,40.2002,40.3497,400800.0
2014-10-28 10:30:00,45.91,46.04,45.82,45.91,550000.0,40.3497,40.4639,40.2706,40.3497,550000.0
2014-10-28 11:00:00,45.91,46.04,45.88,45.99,501000.0,40.3497,40.4639,40.3233,40.42,501000.0
2014-10-28 11:30:00,46.0,46.13,45.99,46.02,327800.0,40.4288,40.543,40.42,40.4463,327800.0
2014-10-28 12:00:00,46.02,46.06,45.99,46.01,382400.0,40.4463,40.4815,40.42,40.4375,382400.0
2014-10-28 12:30:00,46.01,46.01,45.94,45.98,274000.0,40.4375,40.4375,40.376,40.4112,274000.0
2014-10-28 13:00:00,45.97,46.03,45.97,46.0,157400.0,40.4024,40.4551,40.4024,40.4288,157400.0
2014-10-28 13:30:00,46.0,46.13,46.0,46.11,290000.0,40.4288,40.543,40.4288,40.5254,290000.0
2014-10-28 14:00:00,46.1,46.11,46.02,46.07,199600.0,40.5166,40.5254,40.4463,40.4903,199600.0
2014-10-28 14:30:00,46.07,46.13,46.07,46.1,346200.0,40.4903,40.543,40.4903,40.5166,346200.0
2014-10-28 15:00:00,46.1,46.17,46.08,46.12,300000.0,40.5166,40.5782,40.4991,40.5342,300000.0
2014-10-28 15:30:00,46.13,46.23,46.08,46.22,807600.0,40.543,40.6309,40.4991,40.6221,807600.0
2014-10-29 09:30:00,46.08,46.27,46.04,46.17,450200.0,40.4991,40.666,40.4639,40.5782,450200.0
2014-10-29 10:00:00,46.18,46.2,46.01,46.05,352200.0,40.5869,40.6045,40.4375,40.4727,352200.0
2014-10-29 10:30:00,46.05,46.12,46.04,46.1,362000.0,40.4727,40.5342,40.4639,40.5166,362000.0
2014-10-29 11:00:00,46.1,46.13,46.06,46.09,204000.0,40.5166,40.543,40.4815,40.5079,204000.0
2014-10-29 11:30:00,46.09,46.11,45.99,46.1,244200.0,40.5079,40.5254,40.42,40.5166,244200.0
2014-10-29 12:00:00,46.08,46.1,45.99,46.0,197200.0,40.4991,40.5166,40.42,40.4288,197200.0
2014-10-29 12:30:00,46.01,46.07,45.97,46.01,164000.0,40.4375,40.4903,40.4024,40.4375,164000.0
2014-10-29 13:00:00,46.01,46.01,45.92,45.93,99400.0,40.4375,40.4375,40.3584,40.3672,99400.0
2014-10-29 13:30:00,45.93,46.0,45.88,45.99,174200.0,40.3672,40.4288,40.3233,40.42,174200.0
2014-10-29 14:00:00,45.99,46.01,45.71,45.99,469200.0,40.42,40.4375,40.1739,40.42,469200.0
2014-10-29 14:30:00,45.99,46.01,45.79,45.95,232800.0,40.42,40.4375,40.2442,40.3848,232800.0
2014-10-29 15:00:00,45.95,45.98,45.78,45.96,336400.0,40.3848,40.4112,40.2354,40.3936,336400.0
2014-10-29 15:30:00,45.96,46.09,45.93,45.97,639600.0,40.3936,40.5079,40.3672,40.4024,639600.0
2014-10-30 09:30:00,45.88,46.12,45.77,46.04,470800.0,40.3233,40.5342,40.2266,40.4639,470800.0
2014-10-30 10:00:00,46.01,46.18,45.97,46.17,305200.0,40.4375,40.5869,40.4024,40.5782,305200.0
2014-10-30 10:30:00,46.16,46.22,46.04,46.15,222600.0,40.5694,40.6221,40.4639,40.5606,222600.0
2014-10-30 11:00:00,46.16,46.22,46.1,46.17,203000.0,40.5694,40.6221,40.5166,40.5782,203000.0
2014-10-30 11:30:00,46.17,46.34,46.17,46.34,197000.0,40.5782,40.7276,40.5782,40.7276,197000.0
2014-10-30 12:00:00,46.34,46.34,46.24,46.27,138600.0,40.7276,40.7276,40.6397,40.666,138600.0
2014-10-30 12:30:00,46.27,46.34,46.26,46.27,121400.0,40.666,40.7276,40.6573,40.666,121400.0
2014-10-30 13:00:00,46.27,46.44,46.27,46.38,155800.0,40.666,40.8155,40.666,40.7627,155800.0
2014-10-30 13:30:00,46.37,46.48,46.37,46.44,267600.0,40.7539,40.8506,40.7539,40.8155,267600.0
2014-10-30 14:00:00,46.43,46.45,46.38,46.4,230800.0,40.8067,40.8242,40.7627,40.7803,230800.0
2014-10-30 14:30:00,46.41,46.46,46.23,46.3,365000.0,40.7891,40.833,40.6309,40.6924,365000.0
2014-10-30 15:00:00,46.31,46.44,46.31,46.38,337600.0,40.7012,40.8155,40.7012,40.7627,337600.0
2014-10-30 15:30:00,46.38,46.5,46.35,46.49,687600.0,40.7627,40.8682,40.7364,40.8594,687600.0
2014-10-31 09:30:00,47.07,47.07,46.76,46.94,727800.0,41.3692,41.3692,41.0967,41.2549,727800.0
2014-10-31 10:00:00,46.95,46.97,46.77,46.85,350200.0,41.2637,41.2813,41.1055,41.1758,350200.0
2014-10-31 10:30:00,46.85,46.88,46.69,46.7,391400.0,41.1758,41.2022,41.0352,41.044,391400.0
2014-10-31 11:00:00,46.7,46.72,46.61,46.63,201400.0,41.044,41.0615,40.9649,40.9824,201400.0
2014-10-31 11:30:00,46.63,46.65,46.47,46.5,285800.0,40.9824,41.0,40.8418,40.8682,285800.0
2014-10-31 12:00:00,46.5,46.54,46.47,46.5,226800.0,40.8682,40.9033,40.8418,40.8682,226800.0
2014-10-31 12:30:00,46.51,46.58,46.47,46.57,233800.0,40.877,40.9385,40.8418,40.9297,233800.0
2014-10-31 13:00:00,46.57,46.59,46.54,46.55,194200.0,40.9297,40.9473,40.9033,40.9121,194200.0
2014-10-31 13:30:00,46.55,46.56,46.43,46.44,199400.0,40.9121,40.9209,40.8067,40.8155,199400.0
2014-10-31 14:00:00,46.44,46.52,46.43,46.45,283600.0,40.8155,40.8858,40.8067,40.8242,283600.0
2014-10-31 14:30:00,46.45,46.46,46.35,46.4,213800.0,40.8242,40.833,40.7364,40.7803,213800.0
2014-10-31 15:00:00,46.4,46.43,46.34,46.4,316600.0,40.7803,40.8067,40.7276,40.7803,316600.0
2014-10-31 15:30:00,46.4,46.5,46.4,46.47,804600.0,40.7803,40.8682,40.7803,40.8418,804600.0
2014-11-03 09:30:00,46.68,46.7,46.46,46.6,685800.0,41.0264,41.044,40.833,40.9561,685800.0
2014-11-03 10:00:00,46.6,46.66,46.44,46.49,459000.0,40.9561,41.0088,40.8155,40.8594,459000.0
2014-11-03 10:30:00,46.49,46.56,46.46,46.53,323400.0,40.8594,40.9209,40.833,40.8946,323400.0
2014-11-03 11:00:00,46.52,46.62,46.52,46.62,237200.0,40.8858,40.9737,40.8858,40.9737,237200.0
2014-11-03 11:30:00,46.62,46.68,46.58,46.66,180200.0,40.9737,41.0264,40.9385,41.0088,180200.0
2014-11-03 12:00:00,46.66,46.69,46.63,46.69,201800.0,41.0088,41.0352,40.9824,41.0352,201800.0
2014-11-03 12:30:00,46.69,46.73,46.68,46.68,294000.0,41.0352,41.0703,41.0264,41.0264,294000.0
2014-11-03 13:00:00,46.68,46.71,46.62,46.65,239600.0,41.0264,41.0528,40.9737,41.0,239600.0
2014-11-03 13:30:00,46.65,46.69,46.63,46.66,182400.0,41.0,41.0352,40.9824,41.0088,182400.0
2014-11-03 14:00:00,46.66,46.67,46.6,46.6,155400.0,41.0088,41.0176,40.9561,40.9561,155400.0
2014-11-03 14:30:00,46.61,46.63,46.54,46.6,225800.0,40.9649,40.9824,40.9033,40.9561,225800.0
2014-11-03 15:00:00,46.6,46.63,46.56,46.57,305400.0,40.9561,40.9824,40.9209,40.9297,305400.0
2014-11-03 15:30:00,46.57,46.74,46.57,46.72,587800.0,40.9297,41.0791,40.9297,41.0615,587800.0
2014-11-04 09:30:00,46.53,46.53,46.31,46.5,579000.0,40.8946,40.8946,40.7012,40.8682,579000.0
2014-11-04 10:00:00,46.49,46.58,46.43,46.49,196400.0,40.8594,40.9385,40.8067,40.8594,196400.0
2014-11-04 10:30:00,46.48,46.56,46.45,46.49,197200.0,40.8506,40.9209,40.8242,40.8594,197200.0
2014-11-04 11:00:00,46.48,46.66,46.42,46.62,235600.0,40.8506,41.0088,40.7979,40.9737,235600.0
2014-11-04 11:30:00,46.63,46.67,46.59,46.65,244000.0,40.9824,41.0176,40.9473,41.0,244000.0
2014-11-04 12:00:00,46.63,46.69,46.63,46.66,208400.0,40.9824,41.0352,40.9824,41.0088,208400.0
2014-11-04 12:30:00,46.66,46.82,46.63,46.82,148400.0,41.0088,41.1494,40.9824,41.1494,148400.0
2014-11-04 13:00:00,46.82,46.87,46.77,46.85,186000.0,41.1494,41.1934,41.1055,41.1758,186000.0
2014-11-04 13:30:00,46.85,46.95,46.77,46.91,179200.0,41.1758,41.2637,41.1055,41.2285,179200.0
2014-11-04 14:00:00,46.91,46.97,46.91,46.92,246600.0,41.2285,41.2813,41.2285,41.2373,246600.0
2014-11-04 14:30:00,46.91,46.99,46.87,46.99,163600.0,41.2285,41.2988,41.1934,41.2988,163600.0
2014-11-04 15:00:00,46.99,47.01,46.9,46.9,307200.0,41.2988,41.3164,41.2197,41.2197,307200.0
2014-11-04 15:30:00,46.9,46.99,46.89,46.97,616600.0,41.2197,41.2988,41.211,41.2813,616600.0
2014-11-05 09:30:00,47.42,47.42,46.87,46.93,762600.0,41.6768,41.6768,41.1934,41.2461,762600.0
2014-11-05 10:00:00,46.92,47.26,46.85,47.18,529200.0,41.2373,41.5361,41.1758,41.4658,529200.0
2014-11-05 10:30:00,47.16,47.22,47.02,47.22,498000.0,41.4483,41.501,41.3252,41.501,498000.0
2014-11-05 11:00:00,47.22,47.4,47.22,47.38,352400.0,41.501,41.6592,41.501,41.6416,352400.0
2014-11-05 11:30:00,47.38,47.4,47.33,47.38,250000.0,41.6416,41.6592,41.5977,41.6416,250000.0
2014-11-05 12:00:00,47.38,47.38,47.27,47.3,299600.0,41.6416,41.6416,41.5449,41.5713,299600.0
2014-11-05 12:30:00,47.3,47.38,47.3,47.31,202200.0,41.5713,41.6416,41.5713,41.5801,202200.0
2014-11-05 13:00:00,47.31,47.33,47.2,47.21,220000.0,41.5801,41.5977,41.4834,41.4922,220000.0
2014-11-05 13:30:00,47.21,47.24,47.12,47.24,214000.0,41.4922,41.5186,41.4131,41.5186,214000.0
2014-11-05 14:00:00,47.24,47.31,47.2,47.27,244200.0,41.5186,41.5801,41.4834,41.5449,244200.0
2014-11-05 14:30:00,47.27,47.27,47.2,47.21,288000.0,41.5449,41.5449,41.4834,41.4922,288000.0
2014-11-05 15:00:00,47.21,47.32,47.21,47.32,326400.0,41.4922,41.5889,41.4922,41.5889,326400.0
2014-11-05 15:30:00,47.32,47.38,47.29,47.34,741400.0,41.5889,41.6416,41.5625,41.6065,741400.0
2014-11-06 09:30:00,47.43,47.55,47.32,47.47,577200.0,41.6856,41.791,41.5889,41.7207,577200.0
2014-11-06 10:00:00,47.47,47.49,47.37,47.4,326800.0,41.7207,41.7383,41.6328,41.6592,326800.0
2014-11-06 10:30:00,47.4,47.48,47.33,47.43,247400.0,41.6592,41.7295,41.5977,41.6856,247400.0
2014-11-06 11:00:00,47.44,47.55,47.39,47.49,443600.0,41.6943,41.791,41.6504,41.7383,443600.0
2014-11-06 11:30:00,47.49,47.53,47.43,47.45,145600.0,41.7383,41.7734,41.6856,41.7031,145600.0
2014-11-06 12:00:00,47.45,47.47,47.4,47.43,100200.0,41.7031,41.7207,41.6592,41.6856,100200.0
2014-11-06 12:30:00,47.43,47.47,47.38,47.42,109800.0,41.6856,41.7207,41.6416,41.6768,109800.0
2014-11-06 13:00:00,47.42,47.49,47.38,47.46,122400.0,41.6768,41.7383,41.6416,41.7119,122400.0
2014-11-06 13:30:00,47.46,47.46,47.41,47.43,232000.0,41.7119,41.7119,41.668,41.6856,232000.0
2014-11-06 14:00:00,47.43,47.43,47.34,47.37,144600.0,41.6856,41.6856,41.6065,41.6328,144600.0
2014-11-06 14:30:00,47.37,47.41,47.29,47.36,235000.0,41.6328,41.668,41.5625,41.624,235000.0
2014-11-06 15:00:00,47.37,47.38,47.27,47.34,309600.0,41.6328,41.6416,41.5449,41.6065,309600.0
2014-11-06 15:30:00,47.34,47.41,47.3,47.3,1200800.0,41.6065,41.668,41.5713,41.5713,1200800.0
2014-11-07 09:30:00,47.38,47.38,46.9,46.98,577200.0,41.6416,41.6416,41.2197,41.2901,577200.0
2014-11-07 10:00:00,46.98,47.19,46.98,47.07,345000.0,41.2901,41.4746,41.2901,41.3692,345000.0
2014-11-07 10:30:00,47.07,47.08,46.93,47.01,238400.0,41.3692,41.3779,41.2461,41.3164,238400.0
2014-11-07 11:00:00,47.02,47.02,46.96,46.99,245200.0,41.3252,41.3252,41.2725,41.2988,245200.0
2014-11-07 11:30:00,47.0,47.01,46.96,46.99,214400.0,41.3076,41.3164,41.2725,41.2988,214400.0
2014-11-07 12:00:00,46.99,47.03,46.97,47.03,198000.0,41.2988,41.334,41.2813,41.334,198000.0
2014-11-07 12:30:00,47.02,47.05,47.0,47.01,137800.0,41.3252,41.3516,41.3076,41.3164,137800.0
2014-11-07 13:00:00,47.01,47.04,46.92,46.97,312400.0,41.3164,41.3428,41.2373,41.2813,312400.0
2014-11-07 13:30:00,46.97,47.01,46.95,46.95,171200.0,41.2813,41.3164,41.2637,41.2637,171200.0
2014-11-07 14:00:00,46.95,46.98,46.9,46.9,151400.0,41.2637,41.2901,41.2197,41.2197,151400.0
2014-11-07 14:30:00,46.9,46.91,46.77,46.8,298200.0,41.2197,41.2285,41.1055,41.1319,298200.0
2014-11-07 15:00:00,46.8,46.86,46.8,46.82,228800.0,41.1319,41.1846,41.1319,41.1494,228800.0
2014-11-07 15:30:00,46.82,46.92,46.81,46.88,836200.0,41.1494,41.2373,41.1406,41.2022,836200.0
2014-11-10 09:30:00,47.02,47.24,47.02,47.09,417400.0,41.3252,41.5186,41.3252,41.3867,417400.0
2014-11-10 10:00:00,47.08,47.23,47.07,47.16,458800.0,41.3779,41.5098,41.3692,41.4483,458800.0
2014-11-10 10:30:00,47.16,47.27,47.08,47.21,239200.0,41.4483,41.5449,41.3779,41.4922,239200.0
2014-11-10 11:00:00,47.2,47.29,47.2,47.29,234200.0,41.4834,41.5625,41.4834,41.5625,234200.0
2014-11-10 11:30:00,47.29,47.38,47.29,47.38,374000.0,41.5625,41.6416,41.5625,41.6416,374000.0
2014-11-10 12:00:00,47.37,47.41,47.35,47.37,322400.0,41.6328,41.668,41.6152,41.6328,322400.0
2014-11-10 12:30:00,47.36,47.41,47.35,47.4,357400.0,41.624,41.668,41.6152,41.6592,357400.0
2014-11-10 13:00:00,47.4,47.46,47.4,47.44,157200.0,41.6592,41.7119,41.6592,41.6943,157200.0
2014-11-10 13:30:00,47.44,47.46,47.4,47.41,179800.0,41.6943,41.7119,41.6592,41.668,179800.0
2014-11-10 14:00:00,47.41,47.52,47.41,47.5,279600.0,41.668,41.7647,41.668,41.7471,279600.0
2014-11-10 14:30:00,47.5,47.52,47.48,47.5,323400.0,41.7471,41.7647,41.7295,41.7471,323400.0
2014-11-10 15:00:00,47.49,47.51,47.48,47.5,599800.0,41.7383,41.7559,41.7295,41.7471,599800.0
2014-11-10 15:30:00,47.49,47.54,47.48,47.49,1058400.0,41.7383,41.7822,41.7295,41.7383,1058400.0
2014-11-11 09:30:00,47.6,47.65,47.43,47.63,409200.0,41.835,41.8789,41.6856,41.8613,409200.0
2014-11-11 10:00:00,47.62,47.63,47.47,47.57,359200.0,41.8525,41.8613,41.7207,41.8086,359200.0
2014-11-11 10:30:00,47.57,47.57,47.44,47.54,173600.0,41.8086,41.8086,41.6943,41.7822,173600.0
2014-11-11 11:00:00,47.54,47.63,47.53,47.6,119400.0,41.7822,41.8613,41.7734,41.835,119400.0
2014-11-11 11:30:00,47.6,47.6,47.51,47.55,453800.0,41.835,41.835,41.7559,41.791,453800.0
2014-11-11 12:00:00,47.55,47.58,47.51,47.51,127200.0,41.791,41.8174,41.7559,41.7559,127200.0
2014-11-11 12:30:00,47.51,47.56,47.49,47.49,352000.0,41.7559,41.7998,41.7383,41.7383,352000.0
2014-11-11 13:00:00,47.49,47.5,47.37,47.42,199600.0,41.7383,41.7471,41.6328,41.6768,199600.0
2014-11-11 13:30:00,47.42,47.45,47.38,47.41,150200.0,41.6768,41.7031,41.6416,41.668,150200.0
2014-11-11 14:00:00,47.41,47.41,47.29,47.36,240000.0,41.668,41.668,41.5625,41.624,240000.0
2014-11-11 14:30:00,47.36,47.41,47.31,47.41,495800.0,41.624,41.668,41.5801,41.668,495800.0
2014-11-11 15:00:00,47.41,47.45,47.38,47.43,326400.0,41.668,41.7031,41.6416,41.6856,326400.0
2014-11-11 15:30:00,47.43,47.46,47.4,47.45,378000.0,41.6856,41.7119,41.6592,41.7031,378000.0
2014-11-12 09:30:00,47.23,47.52,47.12,47.49,1022600.0,41.5098,41.7647,41.4131,41.7383,1022600.0
2014-11-12 10:00:00,47.47,47.55,47.34,47.34,229800.0,41.7207,41.791,41.6065,41.6065,229800.0
2014-11-12 10:30:00,47.35,47.35,47.29,47.35,160400.0,41.6152,41.6152,41.5625,41.6152,160400.0
2014-11-12 11:00:00,47.34,47.52,47.34,47.5,205600.0,41.6065,41.7647,41.6065,41.7471,205600.0
2014-11-12 11:30:00,47.51,47.73,47.49,47.71,173200.0,41.7559,41.9492,41.7383,41.9316,173200.0
2014-11-12 12:00:00,47.7,47.87,47.67,47.87,218800.0,41.9229,42.0723,41.8965,42.0723,218800.0
2014-11-12 12:30:00,47.86,47.9,47.82,47.87,217400.0,42.0635,42.0986,42.0283,42.0723,217400.0
2014-11-12 13:00:00,47.87,47.89,47.82,47.89,97400.0,42.0723,42.0898,42.0283,42.0898,97400.0
2014-11-12 13:30:00,47.89,47.95,47.88,47.89,109400.0,42.0898,42.1426,42.0811,42.0898,109400.0
2014-11-12 14:00:00,47.9,47.96,47.86,47.91,150000.0,42.0986,42.1514,42.0635,42.1074,150000.0
2014-11-12 14:30:00,47.91,47.92,47.78,47.79,113600.0,42.1074,42.1162,41.9932,42.002,113600.0
2014-11-12 15:00:00,47.79,47.93,47.77,47.93,239200.0,42.002,42.125,41.9844,42.125,239200.0
2014-11-12 15:30:00,47.93,47.96,47.88,47.91,624600.0,42.125,42.1514,42.0811,42.1074,624600.0
2014-11-13 09:30:00,48.09,48.09,47.78,48.01,536400.0,42.2656,42.2656,41.9932,42.1953,536400.0
2014-11-13 10:00:00,48.0,48.21,47.97,48.21,378200.0,42.1865,42.3711,42.1602,42.3711,378200.0
2014-11-13 10:30:00,48.21,48.27,48.2,48.23,786200.0,42.3711,42.4238,42.3623,42.3887,786200.0
2014-11-13 11:00:00,48.23,48.26,48.08,48.13,408200.0,42.3887,42.415,42.2568,42.3008,408200.0
2014-11-13 11:30:00,48.13,48.13,47.94,48.05,437200.0,42.3008,42.3008,42.1338,42.2305,437200.0
2014-11-13 12:00:00,48.05,48.13,48.02,48.11,163600.0,42.2305,42.3008,42.2041,42.2832,163600.0
2014-11-13 12:30:00,48.12,48.15,48.09,48.1,255200.0,42.292,42.3184,42.2656,42.2744,255200.0
2014-11-13 13:00:00,48.1,48.13,47.95,47.96,335600.0,42.2744,42.3008,42.1426,42.1514,335600.0
2014-11-13 13:30:00,47.95,47.99,47.87,47.95,162200.0,42.1426,42.1777,42.0723,42.1426,162200.0
2014-11-13 14:00:00,47.95,47.96,47.88,47.93,166200.0,42.1426,42.1514,42.0811,42.125,166200.0
2014-11-13 14:30:00,47.94,48.03,47.88,47.96,165800.0,42.1338,42.2129,42.0811,42.1514,165800.0
2014-11-13 15:00:00,47.96,48.09,47.96,48.02,225800.0,42.1514,42.2656,42.1514,42.2041,225800.0
2014-11-13 15:30:00,48.01,48.1,47.98,48.05,540200.0,42.1953,42.2744,42.1689,42.2305,540200.0
2014-11-14 09:30:00,47.9,47.94,47.63,47.71,793200.0,42.0986,42.1338,41.8613,41.9316,793200.0
2014-11-14 10:00:00,47.7,47.78,47.56,47.58,448600.0,41.9229,41.9932,41.7998,41.8174,448600.0
2014-11-14 10:30:00,47.57,47.68,47.56,47.59,579800.0,41.8086,41.9053,41.7998,41.8262,579800.0
2014-11-14 11:00:00,47.6,47.7,47.59,47.65,273200.0,41.835,41.9229,41.8262,41.8789,273200.0
2014-11-14 11:30:00,47.65,47.66,47.51,47.52,376000.0,41.8789,41.8877,41.7559,41.7647,376000.0
2014-11-14 12:00:00,47.52,47.63,47.52,47.63,207800.0,41.7647,41.8613,41.7647,41.8613,207800.0
2014-11-14 12:30:00,47.63,47.66,47.62,47.63,151400.0,41.8613,41.8877,41.8525,41.8613,151400.0
2014-11-14 13:00:00,47.63,47.66,47.63,47.63,363000.0,41.8613,41.8877,41.8613,41.8613,363000.0
2014-11-14 13:30:00,47.63,47.69,47.63,47.63,341800.0,41.8613,41.9141,41.8613,41.8613,341800.0
2014-11-14 14:00:00,47.63,47.63,47.55,47.57,256400.0,41.8613,41.8613,41.791,41.8086,256400.0
2014-11-14 14:30:00,47.57,47.67,47.57,47.67,318000.0,41.8086,41.8965,41.8086,41.8965,318000.0
2014-11-14 15:00:00,47.67,47.73,47.64,47.73,412200.0,41.8965,41.9492,41.8701,41.9492,412200.0
2014-11-14 15:30:00,47.73,47.77,47.71,47.76,723200.0,41.9492,41.9844,41.9316,41.9756,723200.0
2014-11-17 09:30:00,47.69,47.89,47.52,47.88,563200.0,41.9141,42.0898,41.7647,42.0811,563200.0
2014-11-17 10:00:00,47.88,47.93,47.84,47.85,329200.0,42.0811,42.125,42.0459,42.0547,329200.0
2014-11-17 10:30:00,47.85,47.91,47.85,47.91,306800.0,42.0547,42.1074,42.0547,42.1074,306800.0
2014-11-17 11:00:00,47.9,47.98,47.84,47.87,288800.0,42.0986,42.1689,42.0459,42.0723,288800.0
2014-11-17 11:30:00,47.87,47.93,47.85,47.93,155600.0,42.0723,42.125,42.0547,42.125,155600.0
2014-11-17 12:00:00,47.92,47.93,47.86,47.9,131400.0,42.1162,42.125,42.0635,42.0986,131400.0
2014-11-17 12:30:00,47.9,47.92,47.87,47.88,134800.0,42.0986,42.1162,42.0723,42.0811,134800.0
2014-11-17 13:00:00,47.88,47.96,47.88,47.93,130400.0,42.0811,42.1514,42.0811,42.125,130400.0
2014-11-17 13:30:00,47.93,47.94,47.87,47.92,240000.0,42.125,42.1338,42.0723,42.1162,240000.0
2014-11-17 14:00:00,47.92,47.92,47.87,47.88,151600.0,42.1162,42.1162,42.0723,42.0811,151600.0
2014-11-17 14:30:00,47.89,48.01,47.88,47.99,308400.0,42.0898,42.1953,42.0811,42.1777,308400.0
2014-11-17 15:00:00,47.99,48.03,47.96,47.99,377800.0,42.1777,42.2129,42.1514,42.1777,377800.0
2014-11-17 15:30:00,47.99,48.1,47.88,48.05,1175400.0,42.1777,42.2744,42.0811,42.2305,1175400.0
2014-11-18 09:30:00,47.99,48.17,47.91,48.09,321000.0,42.1777,42.3359,42.1074,42.2656,321000.0
2014-11-18 10:00:00,48.09,48.12,47.88,47.88,265800.0,42.2656,42.292,42.0811,42.0811,265800.0
2014-11-18 10:30:00,47.89,48.01,47.89,47.97,235400.0,42.0898,42.1953,42.0898,42.1602,235400.0
2014-11-18 11:00:00,47.97,48.07,47.97,48.02,274400.0,42.1602,42.248,42.1602,42.2041,274400.0
2014-11-18 11:30:00,48.02,48.19,48.02,48.18,288400.0,42.2041,42.3535,42.2041,42.3447,288400.0
2014-11-18 12:00:00,48.17,48.22,48.13,48.2,264000.0,42.3359,42.3799,42.3008,42.3623,264000.0
2014-11-18 12:30:00,48.2,48.24,48.16,48.2,192800.0,42.3623,42.3975,42.3271,42.3623,192800.0
2014-11-18 13:00:00,48.2,48.2,48.11,48.19,157400.0,42.3623,42.3623,42.2832,42.3535,157400.0
2014-11-18 13:30:00,48.19,48.23,48.17,48.22,103800.0,42.3535,42.3887,42.3359,42.3799,103800.0
2014-11-18 14:00:00,48.22,48.3,48.22,48.25,190000.0,42.3799,42.4502,42.3799,42.4062,190000.0
2014-11-18 14:30:00,48.26,48.3,48.23,48.27,126200.0,42.415,42.4502,42.3887,42.4238,126200.0
2014-11-18 15:00:00,48.28,48.43,48.28,48.31,324800.0,42.4326,42.5644,42.4326,42.459,324800.0
2014-11-18 15:30:00,48.3,48.33,48.23,48.25,750200.0,42.4502,42.4766,42.3887,42.4062,750200.0
2014-11-19 09:30:00,48.25,48.49,48.18,48.45,517600.0,42.4062,42.6172,42.3447,42.582,517600.0
2014-11-19 10:00:00,48.46,48.47,48.3,48.38,437800.0,42.5908,42.5996,42.4502,42.5205,437800.0
2014-11-19 10:30:00,48.38,48.41,48.26,48.27,213800.0,42.5205,42.5469,42.415,42.4238,213800.0
2014-11-19 11:00:00,48.27,48.4,48.23,48.35,144400.0,42.4238,42.5381,42.3887,42.4941,144400.0
2014-11-19 11:30:00,48.35,48.44,48.35,48.37,228600.0,42.4941,42.5732,42.4941,42.5117,228600.0
2014-11-19 12:00:00,48.37,48.4,48.35,48.39,188400.0,42.5117,42.5381,42.4941,42.5293,188400.0
2014-11-19 12:30:00,48.39,48.48,48.35,48.48,174800.0,42.5293,42.6084,42.4941,42.6084,174800.0
2014-11-19 13:00:00,48.49,48.5,48.42,48.46,152200.0,42.6172,42.626,42.5557,42.5908,152200.0
2014-11-19 13:30:00,48.45,48.5,48.43,48.44,235200.0,42.582,42.626,42.5644,42.5732,235200.0
2014-11-19 14:00:00,48.44,48.55,48.4,48.45,324000.0,42.5732,42.6699,42.5381,42.582,324000.0
2014-11-19 14:30:00,48.45,48.46,48.31,48.38,214200.0,42.582,42.5908,42.459,42.5205,214200.0
2014-11-19 15:00:00,48.38,48.51,48.35,48.47,234200.0,42.5205,42.6348,42.4941,42.5996,234200.0
2014-11-19 15:30:00,48.48,48.5,48.41,48.47,466800.0,42.6084,42.626,42.5469,42.5996,466800.0
2014-11-20 09:30:00,48.31,48.41,48.16,48.41,505200.0,42.459,42.5469,42.3271,42.5469,505200.0
2014-11-20 10:00:00,48.41,48.52,48.38,48.48,368000.0,42.5469,42.6435,42.5205,42.6084,368000.0
2014-11-20 10:30:00,48.49,48.6,48.47,48.52,563000.0,42.6172,42.7139,42.5996,42.6435,563000.0
2014-11-20 11:00:00,48.52,48.74,48.52,48.72,265400.0,42.6435,42.8369,42.6435,42.8193,265400.0
2014-11-20 11:30:00,48.73,48.77,48.68,48.74,237400.0,42.8281,42.8633,42.7842,42.8369,237400.0
2014-11-20 12:00:00,48.74,48.8,48.71,48.78,213400.0,42.8369,42.8896,42.8105,42.8721,213400.0
2014-11-20 12:30:00,48.78,48.85,48.77,48.84,251600.0,42.8721,42.9336,42.8633,42.9248,251600.0
2014-11-20 13:00:00,48.84,48.85,48.77,48.79,256200.0,42.9248,42.9336,42.8633,42.8808,256200.0
2014-11-20 13:30:00,48.79,48.83,48.69,48.71,183400.0,42.8808,42.916,42.793,42.8105,183400.0
2014-11-20 14:00:00,48.72,48.75,48.69,48.7,121800.0,42.8193,42.8457,42.793,42.8017,121800.0
2014-11-20 14:30:00,48.7,48.7,48.59,48.59,154800.0,42.8017,42.8017,42.7051,42.7051,154800.0
2014-11-20 15:00:00,48.59,48.62,48.56,48.6,383200.0,42.7051,42.7314,42.6787,42.7139,383200.0
2014-11-20 15:30:00,48.6,48.67,48.59,48.65,455800.0,42.7139,42.7754,42.7051,42.7578,455800.0
2014-11-21 09:30:00,49.35,49.48,49.02,49.26,1835800.0,43.373,43.4873,43.083,43.2939,1835800.0
2014-11-21 10:00:00,49.26,49.28,48.97,48.99,401600.0,43.2939,43.3115,43.039,43.0566,401600.0
2014-11-21 10:30:00,48.99,49.04,48.88,48.9,353400.0,43.0566,43.1006,42.9599,42.9775,353400.0
2014-11-21 11:00:00,48.9,48.9,48.73,48.73,237800.0,42.9775,42.9775,42.8281,42.8281,237800.0
2014-11-21 11:30:00,48.74,48.85,48.68,48.85,242600.0,42.8369,42.9336,42.7842,42.9336,242600.0
2014-11-21 12:00:00,48.85,48.85,48.71,48.71,258200.0,42.9336,42.9336,42.8105,42.8105,258200.0
2014-11-21 12:30:00,48.72,48.74,48.54,48.56,286200.0,42.8193,42.8369,42.6611,42.6787,286200.0
2014-11-21 13:00:00,48.56,48.59,48.38,48.39,427600.0,42.6787,42.7051,42.5205,42.5293,427600.0
2014-11-21 13:30:00,48.39,48.64,48.33,48.64,345800.0,42.5293,42.749,42.4766,42.749,345800.0
2014-11-21 14:00:00,48.65,48.71,48.63,48.66,192000.0,42.7578,42.8105,42.7402,42.7666,192000.0
2014-11-21 14:30:00,48.65,48.74,48.63,48.74,203000.0,42.7578,42.8369,42.7402,42.8369,203000.0
2014-11-21 15:00:00,48.74,48.76,48.65,48.68,241600.0,42.8369,42.8545,42.7578,42.7842,241600.0
2014-11-21 15:30:00,48.68,48.74,48.66,48.73,654400.0,42.7842,42.8369,42.7666,42.8281,654400.0
2014-11-24 09:30:00,48.9,49.18,48.9,49.17,457800.0,42.9775,43.2236,42.9775,43.2148,457800.0
2014-11-24 10:00:00,49.16,49.25,49.02,49.05,345200.0,43.206,43.2851,43.083,43.1094,345200.0
2014-11-24 10:30:00,49.05,49.17,49.02,49.1,305200.0,43.1094,43.2148,43.083,43.1533,305200.0
2014-11-24 11:00:00,49.09,49.1,48.94,48.97,291200.0,43.1445,43.1533,43.0127,43.039,291200.0
2014-11-24 11:30:00,48.97,49.07,48.96,49.06,174800.0,43.039,43.1269,43.0303,43.1181,174800.0
2014-11-24 12:00:00,49.06,49.1,49.04,49.05,264200.0,43.1181,43.1533,43.1006,43.1094,264200.0
2014-11-24 12:30:00,49.05,49.07,48.99,49.01,175200.0,43.1094,43.1269,43.0566,43.0742,175200.0
2014-11-24 13:00:00,49.01,49.01,48.95,48.95,138000.0,43.0742,43.0742,43.0215,43.0215,138000.0
2014-11-24 13:30:00,48.95,49.01,48.95,48.98,287200.0,43.0215,43.0742,43.0215,43.0478,287200.0
2014-11-24 14:00:00,48.98,49.02,48.97,48.99,304600.0,43.0478,43.083,43.039,43.0566,304600.0
2014-11-24 14:30:00,48.99,48.99,48.9,48.91,214200.0,43.0566,43.0566,42.9775,42.9863,214200.0
2014-11-24 15:00:00,48.91,48.94,48.87,48.9,268400.0,42.9863,43.0127,42.9512,42.9775,268400.0
2014-11-24 15:30:00,48.9,49.01,48.88,49.0,764400.0,42.9775,43.0742,42.9599,43.0654,764400.0
2014-11-25 09:30:00,49.15,49.25,49.01,49.03,479800.0,43.1972,43.2851,43.0742,43.0918,479800.0
2014-11-25 10:00:00,49.02,49.04,48.91,49.04,371800.0,43.083,43.1006,42.9863,43.1006,371800.0
2014-11-25 10:30:00,49.04,49.05,48.95,48.96,163600.0,43.1006,43.1094,43.0215,43.0303,163600.0
2014-11-25 11:00:00,48.96,48.97,48.85,48.87,251200.0,43.0303,43.039,42.9336,42.9512,251200.0
2014-11-25 11:30:00,48.85,49.0,48.85,48.89,215400.0,42.9336,43.0654,42.9336,42.9687,215400.0
2014-11-25 12:00:00,48.89,48.91,48.79,48.84,199400.0,42.9687,42.9863,42.8808,42.9248,199400.0
2014-11-25 12:30:00,48.84,48.9,48.83,48.83,291800.0,42.9248,42.9775,42.916,42.916,291800.0
2014-11-25 13:00:00,48.83,48.84,48.76,48.79,214400.0,42.916,42.9248,42.8545,42.8808,214400.0
2014-11-25 13:30:00,48.79,48.88,48.77,48.84,228200.0,42.8808,42.9599,42.8633,42.9248,228200.0
2014-11-25 14:00:00,48.83,48.85,48.79,48.81,229200.0,42.916,42.9336,42.8808,42.8984,229200.0
2014-11-25 14:30:00,48.81,48.82,48.69,48.72,228400.0,42.8984,42.9072,42.793,42.8193,228400.0
2014-11-25 15:00:00,48.72,48.79,48.72,48.74,307600.0,42.8193,42.8808,42.8193,42.8369,307600.0
2014-11-25 15:30:00,48.74,48.77,48.63,48.64,947400.0,42.8369,42.8633,42.7402,42.749,947400.0
2014-11-26 09:30:00,48.65,48.85,48.55,48.81,390000.0,42.7578,42.9336,42.6699,42.8984,390000.0
2014-11-26 10:00:00,48.81,48.88,48.75,48.85,283400.0,42.8984,42.9599,42.8457,42.9336,283400.0
2014-11-26 10:30:00,48.85,48.9,48.85,48.88,200400.0,42.9336,42.9775,42.9336,42.9599,200400.0
2014-11-26 11:00:00,48.88,48.94,48.71,48.71,273400.0,42.9599,43.0127,42.8105,42.8105,273400.0
2014-11-26 11:30:00,48.71,48.76,48.66,48.68,202400.0,42.8105,42.8545,42.7666,42.7842,202400.0
2014-11-26 12:00:00,48.67,48.71,48.63,48.63,205400.0,42.7754,42.8105,42.7402,42.7402,205400.0
2014-11-26 12:30:00,48.64,48.7,48.63,48.66,174000.0,42.749,42.8017,42.7402,42.7666,174000.0
2014-11-26 13:00:00,48.66,48.82,48.66,48.79,168400.0,42.7666,42.9072,42.7666,42.8808,168400.0
2014-11-26 13:30:00,48.77,48.85,48.75,48.85,143200.0,42.8633,42.9336,42.8457,42.9336,143200.0
2014-11-26 14:00:00,48.84,48.85,48.8,48.82,109000.0,42.9248,42.9336,42.8896,42.9072,109000.0
2014-11-26 14:30:00,48.82,48.84,48.72,48.73,159800.0,42.9072,42.9248,42.8193,42.8281,159800.0
2014-11-26 15:00:00,48.73,48.81,48.71,48.78,228600.0,42.8281,42.8984,42.8105,42.8721,228600.0
2014-11-26 15:30:00,48.78,48.94,48.77,48.91,482000.0,42.8721,43.0127,42.8633,42.9863,482000.0
2014-11-28 09:30:00,49.17,49.72,49.12,49.72,638000.0,43.2148,43.6982,43.1709,43.6982,638000.0
2014-11-28 10:00:00,49.71,49.88,49.64,49.71,497800.0,43.6894,43.8388,43.6279,43.6894,497800.0
2014-11-28 10:30:00,49.7,49.8,49.63,49.69,274000.0,43.6806,43.7685,43.6191,43.6718,274000.0
2014-11-28 11:00:00,49.7,49.87,49.69,49.76,297200.0,43.6806,43.83,43.6718,43.7334,297200.0
2014-11-28 11:30:00,49.76,49.85,49.76,49.82,177800.0,43.7334,43.8125,43.7334,43.7861,177800.0
2014-11-28 12:00:00,49.82,49.82,49.68,49.69,212600.0,43.7861,43.7861,43.6631,43.6718,212600.0
2014-11-28 12:30:00,49.68,49.71,49.54,49.65,568200.0,43.6631,43.6894,43.54,43.6367,568200.0
2014-12-01 09:30:00,49.33,49.7,49.19,49.31,672400.0,43.3554,43.6806,43.2324,43.3379,672400.0
2014-12-01 10:00:00,49.3,49.5,49.21,49.41,288800.0,43.3291,43.5049,43.25,43.4258,288800.0
2014-12-01 10:30:00,49.4,49.41,49.28,49.3,309600.0,43.417,43.4258,43.3115,43.3291,309600.0
2014-12-01 11:00:00,49.3,49.38,49.21,49.32,336000.0,43.3291,43.3994,43.25,43.3467,336000.0
2014-12-01 11:30:00,49.33,49.38,49.28,49.34,231600.0,43.3554,43.3994,43.3115,43.3642,231600.0
2014-12-01 12:00:00,49.34,49.37,49.24,49.24,154600.0,43.3642,43.3906,43.2763,43.2763,154600.0
2014-12-01 12:30:00,49.24,49.28,49.17,49.24,311200.0,43.2763,43.3115,43.2148,43.2763,311200.0
2014-12-01 13:00:00,49.24,49.25,49.11,49.12,209000.0,43.2763,43.2851,43.1621,43.1709,209000.0
2014-12-01 13:30:00,49.12,49.2,49.07,49.07,204600.0,43.1709,43.2412,43.1269,43.1269,204600.0
2014-12-01 14:00:00,49.07,49.09,48.94,48.96,210600.0,43.1269,43.1445,43.0127,43.0303,210600.0
2014-12-01 14:30:00,48.96,49.07,48.94,48.99,226600.0,43.0303,43.1269,43.0127,43.0566,226600.0
2014-12-01 15:00:00,48.99,49.08,48.93,48.93,287600.0,43.0566,43.1357,43.0039,43.0039,287600.0
2014-12-01 15:30:00,48.94,48.94,48.83,48.85,646200.0,43.0127,43.0127,42.916,42.9336,646200.0
2014-12-02 09:30:00,49.03,49.36,48.98,49.14,494800.0,43.0918,43.3818,43.0478,43.1885,494800.0
2014-12-02 10:00:00,49.13,49.22,49.0,49.08,231400.0,43.1797,43.2588,43.0654,43.1357,231400.0
2014-12-02 10:30:00,49.08,49.1,48.85,48.87,256000.0,43.1357,43.1533,42.9336,42.9512,256000.0
2014-12-02 11:00:00,48.87,49.03,48.86,49.01,209600.0,42.9512,43.0918,42.9424,43.0742,209600.0
2014-12-02 11:30:00,49.01,49.1,48.99,49.02,152800.0,43.0742,43.1533,43.0566,43.083,152800.0
2014-12-02 12:00:00,49.02,49.06,48.91,48.91,140600.0,43.083,43.1181,42.9863,42.9863,140600.0
2014-12-02 12:30:00,48.92,48.95,48.85,48.88,170600.0,42.9951,43.0215,42.9336,42.9599,170600.0
2014-12-02 13:00:00,48.87,48.97,48.87,48.96,201400.0,42.9512,43.039,42.9512,43.0303,201400.0
2014-12-02 13:30:00,48.97,49.0,48.91,48.99,165000.0,43.039,43.0654,42.9863,43.0566,165000.0
2014-12-02 14:00:00,48.99,49.03,48.95,49.0,174200.0,43.0566,43.0918,43.0215,43.0654,174200.0
2014-12-02 14:30:00,49.01,49.12,48.96,49.09,234400.0,43.0742,43.1709,43.0303,43.1445,234400.0
2014-12-02 15:00:00,49.09,49.17,49.07,49.13,343000.0,43.1445,43.2148,43.1269,43.1797,343000.0
2014-12-02 15:30:00,49.12,49.12,48.96,49.02,697200.0,43.1709,43.1709,43.0303,43.083,697200.0
2014-12-03 09:30:00,49.08,49.16,48.86,48.88,473400.0,43.1357,43.206,42.9424,42.9599,473400.0
2014-12-03 10:00:00,48.89,49.02,48.76,49.01,222400.0,42.9687,43.083,42.8545,43.0742,222400.0
2014-12-03 10:30:00,49.02,49.09,48.89,48.92,269800.0,43.083,43.1445,42.9687,42.9951,269800.0
2014-12-03 11:00:00,48.92,49.06,48.91,49.06,192000.0,42.9951,43.1181,42.9863,43.1181,192000.0
2014-12-03 11:30:00,49.06,49.1,49.01,49.06,161200.0,43.1181,43.1533,43.0742,43.1181,161200.0
2014-12-03 12:00:00,49.06,49.08,48.98,48.98,101800.0,43.1181,43.1357,43.0478,43.0478,101800.0
2014-12-03 12:30:00,48.98,49.09,48.96,49.06,105800.0,43.0478,43.1445,43.0303,43.1181,105800.0
2014-12-03 13:00:00,49.06,49.14,49.05,49.14,97600.0,43.1181,43.1885,43.1094,43.1885,97600.0
2014-12-03 13:30:00,49.15,49.17,49.1,49.16,97000.0,43.1972,43.2148,43.1533,43.206,97000.0
2014-12-03 14:00:00,49.16,49.2,49.13,49.16,154600.0,43.206,43.2412,43.1797,43.206,154600.0
2014-12-03 14:30:00,49.16,49.19,49.1,49.15,104000.0,43.206,43.2324,43.1533,43.1972,104000.0
2014-12-03 15:00:00,49.15,49.23,49.15,49.2,193000.0,43.1972,43.2676,43.1972,43.2412,193000.0
2014-12-03 15:30:00,49.2,49.3,49.18,49.24,492400.0,43.2412,43.3291,43.2236,43.2763,492400.0
2014-12-04 09:30:00,49.25,49.31,49.03,49.2,237600.0,43.2851,43.3379,43.0918,43.2412,237600.0
2014-12-04 10:00:00,49.2,49.32,49.16,49.26,381400.0,43.2412,43.3467,43.206,43.2939,381400.0
2014-12-04 10:30:00,49.26,49.36,49.22,49.36,397000.0,43.2939,43.3818,43.2588,43.3818,397000.0
2014-12-04 11:00:00,49.35,49.49,49.33,49.46,209000.0,43.373,43.4961,43.3554,43.4697,209000.0
2014-12-04 11:30:00,49.46,49.49,49.31,49.35,216600.0,43.4697,43.4961,43.3379,43.373,216600.0
2014-12-04 12:00:00,49.35,49.54,49.3,49.49,163000.0,43.373,43.54,43.3291,43.4961,163000.0
2014-12-04 12:30:00,49.5,49.7,49.45,49.6,180400.0,43.5049,43.6806,43.4609,43.5927,180400.0
2014-12-04 13:00:00,49.6,49.67,49.56,49.63,175600.0,43.5927,43.6543,43.5576,43.6191,175600.0
2014-12-04 13:30:00,49.63,49.63,49.55,49.55,98000.0,43.6191,43.6191,43.5488,43.5488,98000.0
2014-12-04 14:00:00,49.56,49.63,49.55,49.56,156000.0,43.5576,43.6191,43.5488,43.5576,156000.0
2014-12-04 14:30:00,49.56,49.56,49.43,49.46,108000.0,43.5576,43.5576,43.4433,43.4697,108000.0
2014-12-04 15:00:00,49.46,49.49,49.3,49.38,206600.0,43.4697,43.4961,43.3291,43.3994,206600.0
2014-12-04 15:30:00,49.38,49.53,49.35,49.52,499400.0,43.3994,43.5312,43.373,43.5224,499400.0
2014-12-05 09:30:00,49.63,49.75,49.54,49.61,396600.0,43.6191,43.7246,43.54,43.6015,396600.0
2014-12-05 10:00:00,49.6,49.63,49.5,49.58,168200.0,43.5927,43.6191,43.5049,43.5752,168200.0
2014-12-05 10:30:00,49.58,49.64,49.42,49.46,217600.0,43.5752,43.6279,43.4345,43.4697,217600.0
2014-12-05 11:00:00,49.46,49.58,49.45,49.58,227600.0,43.4697,43.5752,43.4609,43.5752,227600.0
2014-12-05 11:30:00,49.58,49.63,49.51,49.52,171800.0,43.5752,43.6191,43.5136,43.5224,171800.0
2014-12-05 12:00:00,49.52,49.58,49.44,49.45,158400.0,43.5224,43.5752,43.4521,43.4609,158400.0
2014-12-05 12:30:00,49.45,49.5,49.44,49.47,99000.0,43.4609,43.5049,43.4521,43.4785,99000.0
2014-12-05 13:00:00,49.48,49.52,49.45,49.47,170200.0,43.4873,43.5224,43.4609,43.4785,170200.0
2014-12-05 13:30:00,49.47,49.57,49.47,49.56,95400.0,43.4785,43.5664,43.4785,43.5576,95400.0
2014-12-05 14:00:00,49.55,49.58,49.5,49.56,103600.0,43.5488,43.5752,43.5049,43.5576,103600.0
2014-12-05 14:30:00,49.56,49.65,49.55,49.6,219600.0,43.5576,43.6367,43.5488,43.5927,219600.0
2014-12-05 15:00:00,49.6,49.64,49.56,49.6,164200.0,43.5927,43.6279,43.5576,43.5927,164200.0
2014-12-05 15:30:00,49.6,49.68,49.51,49.66,474600.0,43.5927,43.6631,43.5136,43.6455,474600.0
2014-12-08 09:30:00,49.52,49.52,49.14,49.27,537400.0,43.5224,43.5224,43.1885,43.3027,537400.0
2014-12-08 10:00:00,49.27,49.31,49.15,49.27,291200.0,43.3027,43.3379,43.1972,43.3027,291200.0
2014-12-08 10:30:00,49.27,49.27,49.17,49.17,189800.0,43.3027,43.3027,43.2148,43.2148,189800.0
2014-12-08 11:00:00,49.17,49.48,49.16,49.45,413400.0,43.2148,43.4873,43.206,43.4609,413400.0
2014-12-08 11:30:00,49.45,49.45,49.29,49.31,148400.0,43.4609,43.4609,43.3203,43.3379,148400.0
2014-12-08 12:00:00,49.3,49.35,49.1,49.17,137200.0,43.3291,43.373,43.1533,43.2148,137200.0
2014-12-08 12:30:00,49.16,49.22,49.04,49.05,174200.0,43.206,43.2588,43.1006,43.1094,174200.0
2014-12-08 13:00:00,49.05,49.08,48.87,48.92,267800.0,43.1094,43.1357,42.9512,42.9951,267800.0
2014-12-08 13:30:00,48.91,48.93,48.71,48.71,357200.0,42.9863,43.0039,42.8105,42.8105,357200.0
2014-12-08 14:00:00,48.72,48.81,48.65,48.79,163400.0,42.8193,42.8984,42.7578,42.8808,163400.0
2014-12-08 14:30:00,48.79,48.92,48.77,48.85,312400.0,42.8808,42.9951,42.8633,42.9336,312400.0
2014-12-08 15:00:00,48.85,48.91,48.79,48.88,298000.0,42.9336,42.9863,42.8808,42.9599,298000.0
2014-12-08 15:30:00,48.88,48.9,48.76,48.85,888000.0,42.9599,42.9775,42.8545,42.9336,888000.0
2014-12-09 09:30:00,48.53,48.7,48.1,48.42,817600.0,42.6523,42.8017,42.2744,42.5557,817600.0
2014-12-09 10:00:00,48.42,48.42,48.13,48.13,441800.0,42.5557,42.5557,42.3008,42.3008,441800.0
2014-12-09 10:30:00,48.13,48.26,48.0,48.09,515000.0,42.3008,42.415,42.1865,42.2656,515000.0
2014-12-09 11:00:00,48.08,48.21,47.99,48.17,259600.0,42.2568,42.3711,42.1777,42.3359,259600.0
2014-12-09 11:30:00,48.17,48.18,48.06,48.13,231000.0,42.3359,42.3447,42.2393,42.3008,231000.0
2014-12-09 12:00:00,48.13,48.19,48.04,48.17,223400.0,42.3008,42.3535,42.2217,42.3359,223400.0
2014-12-09 12:30:00,48.18,48.36,48.16,48.35,262000.0,42.3447,42.5029,42.3271,42.4941,262000.0
2014-12-09 13:00:00,48.35,48.48,48.28,48.46,374200.0,42.4941,42.6084,42.4326,42.5908,374200.0
2014-12-09 13:30:00,48.47,48.6,48.46,48.51,278200.0,42.5996,42.7139,42.5908,42.6348,278200.0
2014-12-09 14:00:00,48.52,48.65,48.48,48.54,251400.0,42.6435,42.7578,42.6084,42.6611,251400.0
2014-12-09 14:30:00,48.52,48.54,48.41,48.45,226200.0,42.6435,42.6611,42.5469,42.582,226200.0
2014-12-09 15:00:00,48.46,48.52,48.4,48.42,435400.0,42.5908,42.6435,42.5381,42.5557,435400.0
2014-12-09 15:30:00,48.43,48.57,48.41,48.51,704400.0,42.5644,42.6875,42.5469,42.6348,704400.0
2014-12-10 09:30:00,48.24,48.81,48.23,48.79,522400.0,42.3975,42.8984,42.3887,42.8808,522400.0
2014-12-10 10:00:00,48.77,48.99,48.77,48.86,434400.0,42.8633,43.0566,42.8633,42.9424,434400.0
2014-12-10 10:30:00,48.87,49.04,48.81,49.02,278200.0,42.9512,43.1006,42.8984,43.083,278200.0
2014-12-10 11:00:00,49.02,49.02,48.75,48.8,191800.0,43.083,43.083,42.8457,42.8896,191800.0
2014-12-10 11:30:00,48.78,49.05,48.76,49.05,204600.0,42.8721,43.1094,42.8545,43.1094,204600.0
2014-12-10 12:00:00,49.06,49.06,48.85,48.87,225800.0,43.1181,43.1181,42.9336,42.9512,225800.0
2014-12-10 12:30:00,48.87,48.97,48.81,48.93,191600.0,42.9512,43.039,42.8984,43.0039,191600.0
2014-12-10 13:00:00,48.92,49.12,48.91,49.02,623800.0,42.9951,43.1709,42.9863,43.083,623800.0
2014-12-10 13:30:00,49.02,49.02,48.75,48.77,226000.0,43.083,43.083,42.8457,42.8633,226000.0
2014-12-10 14:00:00,48.76,48.85,48.66,48.74,342600.0,42.8545,42.9336,42.7666,42.8369,342600.0
2014-12-10 14:30:00,48.74,48.82,48.68,48.69,346400.0,42.8369,42.9072,42.7842,42.793,346400.0
2014-12-10 15:00:00,48.7,48.94,48.66,48.92,395600.0,42.8017,43.0127,42.7666,42.9951,395600.0
2014-12-10 15:30:00,48.92,48.99,48.73,48.83,895200.0,42.9951,43.0566,42.8281,42.916,895200.0
2014-12-11 09:30:00,48.74,49.3,48.74,49.16,1041600.0,42.9606,43.4542,42.9606,43.3308,1041600.0
2014-12-11 10:00:00,49.15,49.3,49.01,49.08,584000.0,43.322,43.4542,43.1986,43.2603,584000.0
2014-12-11 10:30:00,49.09,49.22,49.07,49.12,387000.0,43.2691,43.3837,43.2515,43.2956,387000.0
2014-12-11 11:00:00,49.12,49.13,48.99,48.99,572000.0,43.2956,43.3044,43.181,43.181,572000.0
2014-12-11 11:30:00,48.99,49.1,48.96,49.07,711400.0,43.181,43.278,43.1546,43.2515,711400.0
2014-12-11 12:00:00,49.06,49.08,48.95,49.03,342000.0,43.2427,43.2603,43.1457,43.2163,342000.0
2014-12-11 12:30:00,49.03,49.05,48.93,49.0,198200.0,43.2163,43.2339,43.1281,43.1898,198200.0
2014-12-11 13:00:00,49.0,49.01,48.83,48.85,204000.0,43.1898,43.1986,43.04,43.0576,204000.0
2014-12-11 13:30:00,48.85,48.95,48.82,48.82,288800.0,43.0576,43.1457,43.0312,43.0312,288800.0
2014-12-11 14:00:00,48.82,48.87,48.66,48.67,460000.0,43.0312,43.0752,42.8901,42.8989,460000.0
2014-12-11 14:30:00,48.67,48.7,48.48,48.52,403000.0,42.8989,42.9254,42.7315,42.7667,403000.0
2014-12-11 15:00:00,48.52,48.8,48.52,48.77,858200.0,42.7667,43.0135,42.7667,42.9871,858200.0
2014-12-11 15:30:00,48.76,48.83,48.42,48.45,1543000.0,42.9783,43.04,42.6786,42.705,1543000.0
2014-12-12 09:30:00,48.33,48.93,48.29,48.92,581800.0,42.5993,43.1281,42.564,43.1193,581800.0
2014-12-12 10:00:00,48.92,48.95,48.63,48.7,306400.0,43.1193,43.1457,42.8637,42.9254,306400.0
2014-12-12 10:30:00,48.69,48.71,48.6,48.63,474800.0,42.9166,42.9342,42.8372,42.8637,474800.0
2014-12-12 11:00:00,48.63,48.75,48.49,48.52,421000.0,42.8637,42.9695,42.7403,42.7667,421000.0
2014-12-12 11:30:00,48.51,48.7,48.49,48.55,599800.0,42.7579,42.9254,42.7403,42.7932,599800.0
2014-12-12 12:00:00,48.56,48.59,48.43,48.54,416800.0,42.802,42.8284,42.6874,42.7844,416800.0
2014-12-12 12:30:00,48.55,48.58,48.43,48.45,361200.0,42.7932,42.8196,42.6874,42.705,361200.0
2014-12-12 13:00:00,48.45,48.54,48.44,48.54,367800.0,42.705,42.7844,42.6962,42.7844,367800.0
2014-12-12 13:30:00,48.54,48.61,48.49,48.58,277200.0,42.7844,42.8461,42.7403,42.8196,277200.0
2014-12-12 14:00:00,48.58,48.6,48.48,48.48,362600.0,42.8196,42.8372,42.7315,42.7315,362600.0
2014-12-12 14:30:00,48.49,48.52,48.45,48.52,570000.0,42.7403,42.7667,42.705,42.7667,570000.0
2014-12-12 15:00:00,48.52,48.54,48.38,48.42,465400.0,42.7667,42.7844,42.6433,42.6786,465400.0
2014-12-12 15:30:00,48.42,48.43,48.09,48.11,1597400.0,42.6786,42.6874,42.3877,42.4053,1597400.0
2014-12-15 09:30:00,48.22,48.47,48.09,48.15,1351000.0,42.5023,42.7227,42.3877,42.4406,1351000.0
2014-12-15 10:00:00,48.14,48.22,47.98,47.99,817400.0,42.4318,42.5023,42.2908,42.2996,817400.0
2014-12-15 10:30:00,48.0,48.1,47.91,47.97,599000.0,42.3084,42.3965,42.2291,42.2819,599000.0
2014-12-15 11:00:00,47.97,48.01,47.66,47.66,460000.0,42.2819,42.3172,42.0087,42.0087,460000.0
2014-12-15 11:30:00,47.66,47.76,47.39,47.44,533000.0,42.0087,42.0968,41.7707,41.8148,533000.0
2014-12-15 12:00:00,47.45,47.68,47.44,47.63,487000.0,41.8236,42.0263,41.8148,41.9823,487000.0
2014-12-15 12:30:00,47.63,47.83,47.57,47.8,673600.0,41.9823,42.1585,41.9294,42.1321,673600.0
2014-12-15 13:00:00,47.8,47.82,47.59,47.67,445400.0,42.1321,42.1497,41.947,42.0175,445400.0
2014-12-15 13:30:00,47.67,47.82,47.66,47.74,443800.0,42.0175,42.1497,42.0087,42.0792,443800.0
2014-12-15 14:00:00,47.76,47.81,47.62,47.74,544800.0,42.0968,42.1409,41.9734,42.0792,544800.0
2014-12-15 14:30:00,47.74,47.74,47.47,47.67,786400.0,42.0792,42.0792,41.8412,42.0175,786400.0
2014-12-15 15:00:00,47.67,47.85,47.62,47.63,823200.0,42.0175,42.1762,41.9734,41.9823,823200.0
2014-12-15 15:30:00,47.63,47.82,47.59,47.7,895400.0,41.9823,42.1497,41.947,42.044,895400.0
2014-12-16 09:30:00,47.68,47.71,46.93,46.95,1302600.0,42.0263,42.0528,41.3653,41.3829,1302600.0
2014-12-16 10:00:00,46.94,47.18,46.77,46.93,1167600.0,41.3741,41.5856,41.2242,41.3653,1167600.0
2014-12-16 10:30:00,46.93,47.09,46.69,46.99,1129000.0,41.3653,41.5063,41.1537,41.4181,1129000.0
2014-12-16 11:00:00,46.99,47.28,46.95,47.26,1059200.0,41.4181,41.6738,41.3829,41.6561,1059200.0
2014-12-16 11:30:00,47.25,47.37,47.19,47.29,963000.0,41.6473,41.7531,41.5944,41.6826,963000.0
2014-12-16 12:00:00,47.29,47.41,47.25,47.32,528000.0,41.6826,41.7883,41.6473,41.709,528000.0
2014-12-16 12:30:00,47.32,47.35,47.17,47.17,767200.0,41.709,41.7355,41.5768,41.5768,767200.0
2014-12-16 13:00:00,47.17,47.23,46.9,46.97,764600.0,41.5768,41.6297,41.3388,41.4005,764600.0
2014-12-16 13:30:00,46.96,47.17,46.88,47.09,687000.0,41.3917,41.5768,41.3212,41.5063,687000.0
2014-12-16 14:00:00,47.09,47.17,47.05,47.1,621200.0,41.5063,41.5768,41.471,41.5151,621200.0
2014-12-16 14:30:00,47.1,47.15,47.06,47.11,604200.0,41.5151,41.5592,41.4798,41.5239,604200.0
2014-12-16 15:00:00,47.11,47.12,46.94,46.96,1147800.0,41.5239,41.5327,41.3741,41.3917,1147800.0
2014-12-16 15:30:00,46.96,47.02,46.49,46.62,2092600.0,41.3917,41.4446,40.9774,41.092,2092600.0
2014-12-17 09:30:00,46.87,47.12,46.77,47.07,844000.0,41.3124,41.5327,41.2242,41.4887,844000.0
2014-12-17 10:00:00,47.08,47.08,46.72,46.74,640800.0,41.4975,41.4975,41.1802,41.1978,640800.0
2014-12-17 10:30:00,46.74,46.77,46.51,46.54,779600.0,41.1978,41.2242,40.9951,41.0215,779600.0
2014-12-17 11:00:00,46.55,46.63,46.45,46.5,699000.0,41.0303,41.1008,40.9422,40.9862,699000.0
2014-12-17 11:30:00,46.5,46.72,46.45,46.57,802200.0,40.9862,41.1802,40.9422,41.0479,802200.0
2014-12-17 12:00:00,46.57,46.61,46.47,46.48,526200.0,41.0479,41.0832,40.9598,40.9686,526200.0
2014-12-17 12:30:00,46.49,46.7,46.48,46.67,324200.0,40.9774,41.1625,40.9686,41.1361,324200.0
2014-12-17 13:00:00,46.68,46.7,46.59,46.63,470400.0,41.1449,41.1625,41.0656,41.1008,470400.0
2014-12-17 13:30:00,46.62,46.7,46.54,46.69,542200.0,41.092,41.1625,41.0215,41.1537,542200.0
2014-12-17 14:00:00,46.69,47.02,46.67,46.94,933400.0,41.1537,41.4446,41.1361,41.3741,933400.0
2014-12-17 14:30:00,46.95,47.19,46.87,47.0,869800.0,41.3829,41.5944,41.3124,41.427,869800.0
2014-12-17 15:00:00,47.01,47.19,46.83,47.18,795000.0,41.4358,41.5944,41.2771,41.5856,795000.0
2014-12-17 15:30:00,47.17,47.38,47.1,47.25,1463600.0,41.5768,41.7619,41.5151,41.6473,1463600.0
2014-12-18 09:30:00,48.13,48.18,47.55,47.75,1450800.0,42.423,42.467,41.9117,42.088,1450800.0
2014-12-18 10:00:00,47.77,47.77,47.54,47.59,839200.0,42.1057,42.1057,41.9029,41.947,839200.0
2014-12-18 10:30:00,47.59,47.76,47.53,47.67,649800.0,41.947,42.0968,41.8941,42.0175,649800.0
2014-12-18 11:00:00,47.67,47.76,47.62,47.72,874800.0,42.0175,42.0968,41.9734,42.0616,874800.0
2014-12-18 11:30:00,47.72,47.82,47.72,47.81,686600.0,42.0616,42.1497,42.0616,42.1409,686600.0
2014-12-18 12:00:00,47.81,47.92,47.81,47.85,739000.0,42.1409,42.2379,42.1409,42.1762,739000.0
2014-12-18 12:30:00,47.86,47.97,47.86,47.97,639600.0,42.185,42.2819,42.185,42.2819,639600.0
2014-12-18 13:00:00,47.96,47.99,47.81,47.88,835200.0,42.2731,42.2996,42.1409,42.2026,835200.0
2014-12-18 13:30:00,47.88,48.1,47.88,47.99,933000.0,42.2026,42.3965,42.2026,42.2996,933000.0
2014-12-18 14:00:00,47.99,48.39,47.97,48.35,833600.0,42.2996,42.6521,42.2819,42.6169,833600.0
2014-12-18 14:30:00,48.35,48.42,48.15,48.42,1129800.0,42.6169,42.6786,42.4406,42.6786,1129800.0
2014-12-18 15:00:00,48.42,48.42,48.12,48.35,1500800.0,42.6786,42.6786,42.4142,42.6169,1500800.0
2014-12-18 15:30:00,48.35,48.5,48.16,48.5,2624200.0,42.6169,42.7491,42.4494,42.7491,2624200.0
2014-12-19 09:30:00,47.75,48.14,46.83,46.88,6710400.0,42.088,42.4318,41.2771,41.3212,6710400.0
2014-12-19 10:00:00,46.88,47.0,46.42,46.77,3159000.0,41.3212,41.427,40.9157,41.2242,3159000.0
2014-12-19 10:30:00,46.79,46.92,46.6,46.91,1251400.0,41.2419,41.3564,41.0744,41.3476,1251400.0
2014-12-19 11:00:00,46.91,46.91,46.55,46.76,1511000.0,41.3476,41.3476,41.0303,41.2154,1511000.0
2014-12-19 11:30:00,46.77,46.92,46.69,46.91,924200.0,41.2242,41.3564,41.1537,41.3476,924200.0
2014-12-19 12:00:00,46.9,47.14,46.88,47.14,1152800.0,41.3388,41.5504,41.3212,41.5504,1152800.0
2014-12-19 12:30:00,47.15,47.27,47.07,47.1,887200.0,41.5592,41.6649,41.4887,41.5151,887200.0
2014-12-19 13:00:00,47.1,47.33,47.09,47.2,1021600.0,41.5151,41.7178,41.5063,41.6032,1021600.0
2014-12-19 13:30:00,47.21,47.34,47.2,47.31,829000.0,41.6121,41.7266,41.6032,41.7002,829000.0
2014-12-19 14:00:00,47.31,47.45,47.26,47.43,593400.0,41.7002,41.8236,41.6561,41.806,593400.0
2014-12-19 14:30:00,47.41,47.86,47.36,47.8,1061600.0,41.7883,42.185,41.7443,42.1321,1061600.0
2014-12-19 15:00:00,47.79,48.03,47.56,47.92,1491200.0,42.1233,42.3348,41.9206,42.2379,1491200.0
2014-12-19 15:30:00,47.91,47.95,47.42,47.42,1977800.0,42.2291,42.2643,41.7972,41.7972,1977800.0
2014-12-22 09:30:00,47.57,47.92,47.51,47.92,711200.0,41.9294,42.2379,41.8765,42.2379,711200.0
2014-12-22 10:00:00,47.92,47.95,47.77,47.89,485400.0,42.2379,42.2643,42.1057,42.2114,485400.0
2014-12-22 10:30:00,47.9,47.9,47.69,47.7,382800.0,42.2202,42.2202,42.0351,42.044,382800.0
2014-12-22 11:00:00,47.7,47.7,47.55,47.65,342000.0,42.044,42.044,41.9117,41.9999,342000.0
2014-12-22 11:30:00,47.66,47.72,47.63,47.63,268800.0,42.0087,42.0616,41.9823,41.9823,268800.0
2014-12-22 12:00:00,47.63,47.68,47.6,47.65,230000.0,41.9823,42.0263,41.9558,41.9999,230000.0
2014-12-22 12:30:00,47.65,47.77,47.64,47.76,198800.0,41.9999,42.1057,41.9911,42.0968,198800.0
2014-12-22 13:00:00,47.77,47.8,47.71,47.74,306600.0,42.1057,42.1321,42.0528,42.0792,306600.0
2014-12-22 13:30:00,47.73,47.77,47.68,47.73,324600.0,42.0704,42.1057,42.0263,42.0704,324600.0
2014-12-22 14:00:00,47.73,47.73,47.63,47.64,234200.0,42.0704,42.0704,41.9823,41.9911,234200.0
2014-12-22 14:30:00,47.64,47.77,47.63,47.77,323800.0,41.9911,42.1057,41.9823,42.1057,323800.0
2014-12-22 15:00:00,47.77,47.92,47.77,47.9,514600.0,42.1057,42.2379,42.1057,42.2202,514600.0
2014-12-22 15:30:00,47.9,47.97,47.85,47.97,997000.0,42.2202,42.2819,42.1762,42.2819,997000.0
2014-12-23 09:30:00,48.0,48.19,47.8,48.19,773000.0,42.3084,42.4759,42.1321,42.4759,773000.0
2014-12-23 10:00:00,48.18,48.26,48.15,48.21,363800.0,42.467,42.5376,42.4406,42.4935,363800.0
2014-12-23 10:30:00,48.22,48.24,48.08,48.12,287200.0,42.5023,42.5199,42.3789,42.4142,287200.0
2014-12-23 11:00:00,48.11,48.15,48.02,48.07,365200.0,42.4053,42.4406,42.326,42.3701,365200.0
2014-12-23 11:30:00,48.07,48.09,47.99,48.05,251000.0,42.3701,42.3877,42.2996,42.3525,251000.0
2014-12-23 12:00:00,48.05,48.05,47.98,48.04,162000.0,42.3525,42.3525,42.2908,42.3436,162000.0
2014-12-23 12:30:00,48.03,48.05,47.95,47.96,168200.0,42.3348,42.3525,42.2643,42.2731,168200.0
2014-12-23 13:00:00,47.96,48.04,47.96,48.01,177600.0,42.2731,42.3436,42.2731,42.3172,177600.0
2014-12-23 13:30:00,48.0,48.1,48.0,48.08,162600.0,42.3084,42.3965,42.3084,42.3789,162600.0
2014-12-23 14:00:00,48.08,48.14,48.06,48.1,242200.0,42.3789,42.4318,42.3613,42.3965,242200.0
2014-12-23 14:30:00,48.1,48.1,47.95,47.95,294800.0,42.3965,42.3965,42.2643,42.2643,294800.0
2014-12-23 15:00:00,47.95,48.0,47.9,47.9,375000.0,42.2643,42.3084,42.2202,42.2202,375000.0
2014-12-23 15:30:00,47.9,48.06,47.88,47.99,853600.0,42.2202,42.3613,42.2026,42.2996,853600.0
2014-12-24 09:30:00,48.2,48.65,48.04,48.65,544800.0,42.4847,42.8813,42.3436,42.8813,544800.0
2014-12-24 10:00:00,48.64,48.68,48.43,48.63,362200.0,42.8725,42.9078,42.6874,42.8637,362200.0
2014-12-24 10:30:00,48.65,48.65,48.42,48.42,284400.0,42.8813,42.8813,42.6786,42.6786,284400.0
2014-12-24 11:00:00,48.42,48.44,48.28,48.43,232000.0,42.6786,42.6962,42.5552,42.6874,232000.0
2014-12-24 11:30:00,48.44,48.45,48.23,48.27,120800.0,42.6962,42.705,42.5111,42.5464,120800.0
2014-12-24 12:00:00,48.27,48.29,48.19,48.2,174600.0,42.5464,42.564,42.4759,42.4847,174600.0
2014-12-24 12:30:00,48.19,48.25,48.13,48.15,284000.0,42.4759,42.5287,42.423,42.4406,284000.0
2014-12-26 09:30:00,48.26,48.6,48.26,48.31,258600.0,42.5376,42.8372,42.5376,42.5816,258600.0
2014-12-26 10:00:00,48.32,48.36,48.23,48.27,120600.0,42.5904,42.6257,42.5111,42.5464,120600.0
2014-12-26 10:30:00,48.27,48.28,48.13,48.28,134600.0,42.5464,42.5552,42.423,42.5552,134600.0
2014-12-26 11:00:00,48.29,48.3,48.19,48.21,106000.0,42.564,42.5728,42.4759,42.4935,106000.0
2014-12-26 11:30:00,48.22,48.3,48.2,48.22,110600.0,42.5023,42.5728,42.4847,42.5023,110600.0
2014-12-26 12:00:00,48.21,48.3,48.21,48.26,115600.0,42.4935,42.5728,42.4935,42.5376,115600.0
2014-12-26 12:30:00,48.27,48.31,48.24,48.31,108600.0,42.5464,42.5816,42.5199,42.5816,108600.0
2014-12-26 13:00:00,48.31,48.41,48.31,48.4,163000.0,42.5816,42.6698,42.5816,42.661,163000.0
2014-12-26 13:30:00,48.4,48.47,48.39,48.41,146000.0,42.661,42.7227,42.6521,42.6698,146000.0
2014-12-26 14:00:00,48.41,48.57,48.41,48.54,210200.0,42.6698,42.8108,42.6698,42.7844,210200.0
2014-12-26 14:30:00,48.55,48.56,48.46,48.48,177200.0,42.7932,42.802,42.7138,42.7315,177200.0
2014-12-26 15:00:00,48.47,48.49,48.41,48.42,249800.0,42.7227,42.7403,42.6698,42.6786,249800.0
2014-12-26 15:30:00,48.42,48.49,48.39,48.42,485000.0,42.6786,42.7403,42.6521,42.6786,485000.0
2014-12-29 09:30:00,48.31,48.71,48.31,48.64,560400.0,42.5816,42.9342,42.5816,42.8725,560400.0
2014-12-29 10:00:00,48.65,48.83,48.6,48.68,407800.0,42.8813,43.04,42.8372,42.9078,407800.0
2014-12-29 10:30:00,48.68,48.72,48.54,48.68,188400.0,42.9078,42.943,42.7844,42.9078,188400.0
2014-12-29 11:00:00,48.67,48.69,48.54,48.55,143200.0,42.8989,42.9166,42.7844,42.7932,143200.0
2014-12-29 11:30:00,48.56,48.58,48.35,48.36,145800.0,42.802,42.8196,42.6169,42.6257,145800.0
2014-12-29 12:00:00,48.35,48.49,48.33,48.49,172800.0,42.6169,42.7403,42.5993,42.7403,172800.0
2014-12-29 12:30:00,48.49,48.5,48.38,48.45,115800.0,42.7403,42.7491,42.6433,42.705,115800.0
2014-12-29 13:00:00,48.45,48.56,48.43,48.52,137200.0,42.705,42.802,42.6874,42.7667,137200.0
2014-12-29 13:30:00,48.51,48.56,48.49,48.55,91000.0,42.7579,42.802,42.7403,42.7932,91000.0
2014-12-29 14:00:00,48.55,48.6,48.49,48.6,155600.0,42.7932,42.8372,42.7403,42.8372,155600.0
2014-12-29 14:30:00,48.6,48.74,48.59,48.73,258200.0,42.8372,42.9606,42.8284,42.9518,258200.0
2014-12-29 15:00:00,48.74,48.76,48.6,48.62,304200.0,42.9606,42.9783,42.8372,42.8549,304200.0
2014-12-29 15:30:00,48.63,48.74,48.6,48.66,545400.0,42.8637,42.9606,42.8372,42.8901,545400.0
2014-12-30 09:30:00,48.44,48.65,48.38,48.39,356000.0,42.6962,42.8813,42.6433,42.6521,356000.0
2014-12-30 10:00:00,48.39,48.54,48.31,48.52,259400.0,42.6521,42.7844,42.5816,42.7667,259400.0
2014-12-30 10:30:00,48.52,48.52,48.32,48.4,153200.0,42.7667,42.7667,42.5904,42.661,153200.0
2014-12-30 11:00:00,48.4,48.54,48.39,48.54,385800.0,42.661,42.7844,42.6521,42.7844,385800.0
2014-12-30 11:30:00,48.54,48.62,48.49,48.52,158600.0,42.7844,42.8549,42.7403,42.7667,158600.0
2014-12-30 12:00:00,48.52,48.56,48.49,48.54,144400.0,42.7667,42.802,42.7403,42.7844,144400.0
2014-12-30 12:30:00,48.53,48.57,48.49,48.54,302000.0,42.7755,42.8108,42.7403,42.7844,302000.0
2014-12-30 13:00:00,48.53,48.56,48.48,48.5,201600.0,42.7755,42.802,42.7315,42.7491,201600.0
2014-12-30 13:30:00,48.5,48.51,48.43,48.43,185600.0,42.7491,42.7579,42.6874,42.6874,185600.0
2014-12-30 14:00:00,48.44,48.48,48.4,48.47,191600.0,42.6962,42.7315,42.661,42.7227,191600.0
2014-12-30 14:30:00,48.48,48.59,48.48,48.51,224600.0,42.7315,42.8284,42.7315,42.7579,224600.0
2014-12-30 15:00:00,48.52,48.55,48.5,48.54,152600.0,42.7667,42.7932,42.7491,42.7844,152600.0
2014-12-30 15:30:00,48.54,48.59,48.44,48.45,706400.0,42.7844,42.8284,42.6962,42.705,706400.0
2014-12-31 09:30:00,48.49,48.81,48.49,48.69,391600.0,42.7403,43.0223,42.7403,42.9166,391600.0
2014-12-31 10:00:00,48.68,48.69,48.42,48.52,223800.0,42.9078,42.9166,42.6786,42.7667,223800.0
2014-12-31 10:30:00,48.52,48.68,48.41,48.65,298600.0,42.7667,42.9078,42.6698,42.8813,298600.0
2014-12-31 11:00:00,48.65,48.71,48.45,48.49,228400.0,42.8813,42.9342,42.705,42.7403,228400.0
2014-12-31 11:30:00,48.49,48.5,48.38,48.41,164400.0,42.7403,42.7491,42.6433,42.6698,164400.0
2014-12-31 12:00:00,48.42,48.47,48.23,48.3,205000.0,42.6786,42.7227,42.5111,42.5728,205000.0
2014-12-31 12:30:00,48.3,48.35,48.2,48.23,184800.0,42.5728,42.6169,42.4847,42.5111,184800.0
2014-12-31 13:00:00,48.23,48.26,48.13,48.23,176800.0,42.5111,42.5376,42.423,42.5111,176800.0
2014-12-31 13:30:00,48.23,48.24,48.06,48.12,172200.0,42.5111,42.5199,42.3613,42.4142,172200.0
2014-12-31 14:00:00,48.12,48.19,48.05,48.09,205200.0,42.4142,42.4759,42.3525,42.3877,205200.0
2014-12-31 14:30:00,48.09,48.24,48.02,48.24,242000.0,42.3877,42.5199,42.326,42.5199,242000.0
2014-12-31 15:00:00,48.23,48.37,48.17,48.33,278600.0,42.5111,42.6345,42.4582,42.5993,278600.0
2014-12-31 15:30:00,48.33,48.35,48.04,48.06,750800.0,42.5993,42.6169,42.3436,42.3613,750800.0
2015-01-02 09:30:00,48.27,48.48,48.08,48.36,471200.0,42.5464,42.7315,42.3789,42.6257,471200.0
2015-01-02 10:00:00,48.38,48.41,47.99,48.09,367200.0,42.6433,42.6698,42.2996,42.3877,367200.0
2015-01-02 10:30:00,48.1,48.1,47.48,47.66,437000.0,42.3965,42.3965,41.85,42.0087,437000.0
2015-01-02 11:00:00,47.67,47.7,47.38,47.54,287400.0,42.0175,42.044,41.7619,41.9029,287400.0
2015-01-02 11:30:00,47.54,47.56,47.41,47.49,184400.0,41.9029,41.9206,41.7883,41.8589,184400.0
2015-01-02 12:00:00,47.49,47.55,47.45,47.55,145600.0,41.8589,41.9117,41.8236,41.9117,145600.0
2015-01-02 12:30:00,47.55,47.58,47.32,47.34,155400.0,41.9117,41.9382,41.709,41.7266,155400.0
2015-01-02 13:00:00,47.32,47.4,47.21,47.21,172000.0,41.709,41.7795,41.6121,41.6121,172000.0
2015-01-02 13:30:00,47.21,47.34,47.06,47.32,185600.0,41.6121,41.7266,41.4798,41.709,185600.0
2015-01-02 14:00:00,47.32,47.43,47.31,47.35,175600.0,41.709,41.806,41.7002,41.7355,175600.0
2015-01-02 14:30:00,47.35,47.42,47.24,47.34,284600.0,41.7355,41.7972,41.6385,41.7266,284600.0
2015-01-02 15:00:00,47.34,47.4,47.27,47.35,243800.0,41.7266,41.7795,41.6649,41.7355,243800.0
2015-01-02 15:30:00,47.35,47.65,47.35,47.51,746600.0,41.7355,41.9999,41.7355,41.8765,746600.0
2015-01-05 09:30:00,47.26,47.27,46.82,47.1,519800.0,41.6561,41.6649,41.2683,41.5151,519800.0
2015-01-05 10:00:00,47.1,47.11,46.93,47.1,433400.0,41.5151,41.5239,41.3653,41.5151,433400.0
2015-01-05 10:30:00,47.1,47.13,46.92,47.02,463400.0,41.5151,41.5415,41.3564,41.4446,463400.0
2015-01-05 11:00:00,47.02,47.05,46.87,46.98,388400.0,41.4446,41.471,41.3124,41.4093,388400.0
2015-01-05 11:30:00,46.96,47.04,46.86,46.89,253600.0,41.3917,41.4622,41.3036,41.33,253600.0
2015-01-05 12:00:00,46.9,46.97,46.76,46.76,325400.0,41.3388,41.4005,41.2154,41.2154,325400.0
2015-01-05 12:30:00,46.76,46.89,46.74,46.81,304200.0,41.2154,41.33,41.1978,41.2595,304200.0
2015-01-05 13:00:00,46.82,46.82,46.71,46.79,211800.0,41.2683,41.2683,41.1713,41.2419,211800.0
2015-01-05 13:30:00,46.79,46.92,46.77,46.91,235400.0,41.2419,41.3564,41.2242,41.3476,235400.0
2015-01-05 14:00:00,46.92,46.93,46.75,46.76,217200.0,41.3564,41.3653,41.2066,41.2154,217200.0
2015-01-05 14:30:00,46.76,46.76,46.57,46.59,456400.0,41.2154,41.2154,41.0479,41.0656,456400.0
2015-01-05 15:00:00,46.59,46.78,46.57,46.72,630600.0,41.0656,41.233,41.0479,41.1802,630600.0
2015-01-05 15:30:00,46.72,46.88,46.7,46.77,1050400.0,41.1802,41.3212,41.1625,41.2242,1050400.0
2015-01-06 09:30:00,46.95,47.08,46.74,46.87,702400.0,41.3829,41.4975,41.1978,41.3124,702400.0
2015-01-06 10:00:00,46.87,47.04,46.83,46.99,422400.0,41.3124,41.4622,41.2771,41.4181,422400.0
2015-01-06 10:30:00,46.99,46.99,46.6,46.61,274000.0,41.4181,41.4181,41.0744,41.0832,274000.0
2015-01-06 11:00:00,46.62,46.62,46.3,46.34,578600.0,41.092,41.092,40.81,40.8452,578600.0
2015-01-06 11:30:00,46.35,46.4,46.27,46.28,377600.0,40.854,40.8981,40.7835,40.7923,377600.0
2015-01-06 12:00:00,46.27,46.29,46.04,46.15,413400.0,40.7835,40.8011,40.5808,40.6777,413400.0
2015-01-06 12:30:00,46.15,46.33,46.12,46.33,247400.0,40.6777,40.8364,40.6513,40.8364,247400.0
2015-01-06 13:00:00,46.33,46.34,46.07,46.2,357800.0,40.8364,40.8452,40.6072,40.7218,357800.0
2015-01-06 13:30:00,46.2,46.44,46.19,46.41,341200.0,40.7218,40.9334,40.713,40.9069,341200.0
2015-01-06 14:00:00,46.41,46.44,46.21,46.3,293000.0,40.9069,40.9334,40.7306,40.81,293000.0
2015-01-06 14:30:00,46.31,46.57,46.26,46.54,514800.0,40.8188,41.0479,40.7747,41.0215,514800.0
2015-01-06 15:00:00,46.54,46.7,46.49,46.64,749000.0,41.0215,41.1625,40.9774,41.1096,749000.0
2015-01-06 15:30:00,46.66,46.67,46.48,46.49,1145200.0,41.1273,41.1361,40.9686,40.9774,1145200.0
2015-01-07 09:30:00,46.81,47.0,46.55,46.99,726200.0,41.2595,41.427,41.0303,41.4181,726200.0
2015-01-07 10:00:00,46.97,47.18,46.96,47.03,410800.0,41.4005,41.5856,41.3917,41.4534,410800.0
2015-01-07 10:30:00,47.03,47.23,46.96,47.2,319800.0,41.4534,41.6297,41.3917,41.6032,319800.0
2015-01-07 11:00:00,47.21,47.25,47.03,47.09,271000.0,41.6121,41.6473,41.4534,41.5063,271000.0
2015-01-07 11:30:00,47.09,47.45,47.09,47.45,295600.0,41.5063,41.8236,41.5063,41.8236,295600.0
2015-01-07 12:00:00,47.46,47.58,47.38,47.47,480400.0,41.8324,41.9382,41.7619,41.8412,480400.0
2015-01-07 12:30:00,47.48,47.62,47.46,47.52,350600.0,41.85,41.9734,41.8324,41.8853,350600.0
2015-01-07 13:00:00,47.52,47.56,47.45,47.45,505600.0,41.8853,41.9206,41.8236,41.8236,505600.0
2015-01-07 13:30:00,47.45,47.62,47.45,47.58,251600.0,41.8236,41.9734,41.8236,41.9382,251600.0
2015-01-07 14:00:00,47.58,47.65,47.42,47.42,556000.0,41.9382,41.9999,41.7972,41.7972,556000.0
2015-01-07 14:30:00,47.41,47.47,47.32,47.36,455800.0,41.7883,41.8412,41.709,41.7443,455800.0
2015-01-07 15:00:00,47.37,47.48,47.33,47.43,520600.0,41.7531,41.85,41.7178,41.806,520600.0
2015-01-07 15:30:00,47.43,47.46,47.36,47.44,987200.0,41.806,41.8324,41.7443,41.8148,987200.0
2015-01-08 09:30:00,47.95,48.25,47.81,48.13,745600.0,42.2643,42.5287,42.1409,42.423,745600.0
2015-01-08 10:00:00,48.14,48.21,48.05,48.06,280800.0,42.4318,42.4935,42.3525,42.3613,280800.0
2015-01-08 10:30:00,48.06,48.22,48.0,48.19,261200.0,42.3613,42.5023,42.3084,42.4759,261200.0
2015-01-08 11:00:00,48.19,48.3,48.14,48.17,304800.0,42.4759,42.5728,42.4318,42.4582,304800.0
2015-01-08 11:30:00,48.18,48.3,48.17,48.27,251600.0,42.467,42.5728,42.4582,42.5464,251600.0
2015-01-08 12:00:00,48.27,48.3,48.16,48.23,163800.0,42.5464,42.5728,42.4494,42.5111,163800.0
2015-01-08 12:30:00,48.23,48.33,48.22,48.3,143800.0,42.5111,42.5993,42.5023,42.5728,143800.0
2015-01-08 13:00:00,48.29,48.38,48.25,48.3,215600.0,42.564,42.6433,42.5287,42.5728,215600.0
2015-01-08 13:30:00,48.3,48.35,48.25,48.3,260600.0,42.5728,42.6169,42.5287,42.5728,260600.0
2015-01-08 14:00:00,48.29,48.39,48.28,48.38,294800.0,42.564,42.6521,42.5552,42.6433,294800.0
2015-01-08 14:30:00,48.39,48.52,48.3,48.45,423200.0,42.6521,42.7667,42.5728,42.705,423200.0
2015-01-08 15:00:00,48.45,48.5,48.4,48.49,474800.0,42.705,42.7491,42.661,42.7403,474800.0
2015-01-08 15:30:00,48.49,48.55,48.36,48.5,951800.0,42.7403,42.7932,42.6257,42.7491,951800.0
2015-01-09 09:30:00,48.47,48.49,47.98,48.1,646000.0,42.7227,42.7403,42.2908,42.3965,646000.0
2015-01-09 10:00:00,48.1,48.14,47.98,48.02,305600.0,42.3965,42.4318,42.2908,42.326,305600.0
2015-01-09 10:30:00,48.01,48.04,47.8,47.99,267800.0,42.3172,42.3436,42.1321,42.2996,267800.0
2015-01-09 11:00:00,47.98,48.01,47.83,47.9,271600.0,42.2908,42.3172,42.1585,42.2202,271600.0
2015-01-09 11:30:00,47.89,48.08,47.83,48.04,199200.0,42.2114,42.3789,42.1585,42.3436,199200.0
2015-01-09 12:00:00,48.05,48.15,47.98,48.01,187800.0,42.3525,42.4406,42.2908,42.3172,187800.0
2015-01-09 12:30:00,48.0,48.09,47.96,48.0,142000.0,42.3084,42.3877,42.2731,42.3084,142000.0
2015-01-09 13:00:00,48.01,48.05,47.95,48.01,222400.0,42.3172,42.3525,42.2643,42.3172,222400.0
2015-01-09 13:30:00,48.02,48.09,47.91,47.98,159800.0,42.326,42.3877,42.2291,42.2908,159800.0
2015-01-09 14:00:00,47.97,48.0,47.88,47.94,182000.0,42.2819,42.3084,42.2026,42.2555,182000.0
2015-01-09 14:30:00,47.93,48.06,47.9,48.02,283200.0,42.2467,42.3613,42.2202,42.326,283200.0
2015-01-09 15:00:00,48.01,48.13,48.01,48.03,286000.0,42.3172,42.423,42.3172,42.3348,286000.0
2015-01-09 15:30:00,48.04,48.13,47.98,48.02,663800.0,42.3436,42.423,42.2908,42.326,663800.0
2015-01-12 09:30:00,47.96,48.26,47.81,47.86,511800.0,42.2731,42.5376,42.1409,42.185,511800.0
2015-01-12 10:00:00,47.85,47.88,47.68,47.72,490800.0,42.1762,42.2026,42.0263,42.0616,490800.0
2015-01-12 10:30:00,47.73,47.85,47.66,47.84,246600.0,42.0704,42.1762,42.0087,42.1674,246600.0
2015-01-12 11:00:00,47.85,47.87,47.74,47.77,293200.0,42.1762,42.1938,42.0792,42.1057,293200.0
2015-01-12 11:30:00,47.77,47.85,47.72,47.74,192600.0,42.1057,42.1762,42.0616,42.0792,192600.0
2015-01-12 12:00:00,47.73,47.91,47.72,47.86,368400.0,42.0704,42.2291,42.0616,42.185,368400.0
2015-01-12 12:30:00,47.85,47.9,47.73,47.8,305400.0,42.1762,42.2202,42.0704,42.1321,305400.0
2015-01-12 13:00:00,47.8,47.85,47.65,47.71,142800.0,42.1321,42.1762,41.9999,42.0528,142800.0
2015-01-12 13:30:00,47.71,47.79,47.69,47.7,155400.0,42.0528,42.1233,42.0351,42.044,155400.0
2015-01-12 14:00:00,47.71,47.77,47.68,47.73,275800.0,42.0528,42.1057,42.0263,42.0704,275800.0
2015-01-12 14:30:00,47.73,47.8,47.62,47.8,369200.0,42.0704,42.1321,41.9734,42.1321,369200.0
2015-01-12 15:00:00,47.81,47.93,47.79,47.81,316200.0,42.1409,42.2467,42.1233,42.1409,316200.0
2015-01-12 15:30:00,47.81,48.01,47.73,47.94,828800.0,42.1409,42.3172,42.0704,42.2555,828800.0
2015-01-13 09:30:00,48.17,48.73,48.17,48.51,476200.0,42.4582,42.9518,42.4582,42.7579,476200.0
2015-01-13 10:00:00,48.52,48.57,48.42,48.44,359600.0,42.7667,42.8108,42.6786,42.6962,359600.0
2015-01-13 10:30:00,48.44,48.48,48.35,48.37,258800.0,42.6962,42.7315,42.6169,42.6345,258800.0
2015-01-13 11:00:00,48.35,48.44,48.3,48.43,254000.0,42.6169,42.6962,42.5728,42.6874,254000.0
2015-01-13 11:30:00,48.43,48.48,48.3,48.3,262200.0,42.6874,42.7315,42.5728,42.5728,262200.0
2015-01-13 12:00:00,48.31,48.31,48.14,48.17,183800.0,42.5816,42.5816,42.4318,42.4582,183800.0
2015-01-13 12:30:00,48.17,48.18,48.05,48.12,156600.0,42.4582,42.467,42.3525,42.4142,156600.0
2015-01-13 13:00:00,48.13,48.17,47.93,47.97,250400.0,42.423,42.4582,42.2467,42.2819,250400.0
2015-01-13 13:30:00,47.97,47.97,47.51,47.6,429200.0,42.2819,42.2819,41.8765,41.9558,429200.0
2015-01-13 14:00:00,47.59,47.6,47.32,47.48,446000.0,41.947,41.9558,41.709,41.85,446000.0
2015-01-13 14:30:00,47.47,47.6,47.38,47.38,423600.0,41.8412,41.9558,41.7619,41.7619,423600.0
2015-01-13 15:00:00,47.38,47.56,47.35,47.4,531000.0,41.7619,41.9206,41.7355,41.7795,531000.0
2015-01-13 15:30:00,47.4,47.67,47.39,47.51,1136600.0,41.7795,42.0175,41.7707,41.8765,1136600.0
2015-01-14 09:30:00,46.69,47.08,46.63,47.03,646000.0,41.1537,41.4975,41.1008,41.4534,646000.0
2015-01-14 10:00:00,47.03,47.19,47.02,47.06,312600.0,41.4534,41.5944,41.4446,41.4798,312600.0
2015-01-14 10:30:00,47.06,47.06,46.82,46.96,268600.0,41.4798,41.4798,41.2683,41.3917,268600.0
2015-01-14 11:00:00,46.96,46.97,46.65,46.69,348800.0,41.3917,41.4005,41.1185,41.1537,348800.0
2015-01-14 11:30:00,46.69,46.83,46.6,46.62,362600.0,41.1537,41.2771,41.0744,41.092,362600.0
2015-01-14 12:00:00,46.62,46.66,46.56,46.6,212400.0,41.092,41.1273,41.0391,41.0744,212400.0
2015-01-14 12:30:00,46.6,46.78,46.59,46.67,226000.0,41.0744,41.233,41.0656,41.1361,226000.0
2015-01-14 13:00:00,46.67,46.7,46.56,46.63,257600.0,41.1361,41.1625,41.0391,41.1008,257600.0
2015-01-14 13:30:00,46.63,46.63,46.46,46.52,482200.0,41.1008,41.1008,40.951,41.0039,482200.0
2015-01-14 14:00:00,46.52,46.67,46.48,46.65,378600.0,41.0039,41.1361,40.9686,41.1185,378600.0
2015-01-14 14:30:00,46.64,46.73,46.54,46.62,463600.0,41.1096,41.189,41.0215,41.092,463600.0
2015-01-14 15:00:00,46.62,46.87,46.61,46.82,400800.0,41.092,41.3124,41.0832,41.2683,400800.0
2015-01-14 15:30:00,46.82,46.87,46.73,46.85,1013200.0,41.2683,41.3124,41.189,41.2947,1013200.0
2015-01-15 09:30:00,47.32,47.34,46.59,46.63,406800.0,41.709,41.7266,41.0656,41.1008,406800.0
2015-01-15 10:00:00,46.63,46.94,46.55,46.94,241000.0,41.1008,41.3741,41.0303,41.3741,241000.0
2015-01-15 10:30:00,46.92,47.0,46.69,46.71,267200.0,41.3564,41.427,41.1537,41.1713,267200.0
2015-01-15 11:00:00,46.73,46.77,46.52,46.54,193000.0,41.189,41.2242,41.0039,41.0215,193000.0
2015-01-15 11:30:00,46.53,46.63,46.41,46.57,215000.0,41.0127,41.1008,40.9069,41.0479,215000.0
2015-01-15 12:00:00,46.56,46.62,46.44,46.54,201200.0,41.0391,41.092,40.9334,41.0215,201200.0
2015-01-15 12:30:00,46.52,46.52,46.29,46.44,215800.0,41.0039,41.0039,40.8011,40.9334,215800.0
2015-01-15 13:00:00,46.45,46.58,46.38,46.39,183200.0,40.9422,41.0568,40.8805,40.8893,183200.0
2015-01-15 13:30:00,46.4,46.65,46.37,46.52,179400.0,40.8981,41.1185,40.8717,41.0039,179400.0
2015-01-15 14:00:00,46.52,46.62,46.49,46.5,180400.0,41.0039,41.092,40.9774,40.9862,180400.0
2015-01-15 14:30:00,46.49,46.63,46.48,46.59,200000.0,40.9774,41.1008,40.9686,41.0656,200000.0
2015-01-15 15:00:00,46.58,46.64,46.47,46.58,247400.0,41.0568,41.1096,40.9598,41.0568,247400.0
2015-01-15 15:30:00,46.57,46.63,46.36,46.41,708600.0,41.0479,41.1008,40.8628,40.9069,708600.0
2015-01-16 09:30:00,46.38,46.57,46.15,46.26,764600.0,40.8805,41.0479,40.6777,40.7747,764600.0
2015-01-16 10:00:00,46.27,46.46,46.02,46.2,438000.0,40.7835,40.951,40.5632,40.7218,438000.0
2015-01-16 10:30:00,46.19,46.38,46.08,46.38,377000.0,40.713,40.8805,40.6161,40.8805,377000.0
2015-01-16 11:00:00,46.37,46.41,46.21,46.24,524600.0,40.8717,40.9069,40.7306,40.7571,524600.0
2015-01-16 11:30:00,46.24,46.35,46.14,46.17,642800.0,40.7571,40.854,40.6689,40.6954,642800.0
2015-01-16 12:00:00,46.18,46.3,46.13,46.13,323000.0,40.7042,40.81,40.6601,40.6601,323000.0
2015-01-16 12:30:00,46.13,46.33,46.13,46.27,484600.0,40.6601,40.8364,40.6601,40.7835,484600.0
2015-01-16 13:00:00,46.27,46.32,46.16,46.23,887600.0,40.7835,40.8276,40.6866,40.7483,887600.0
2015-01-16 13:30:00,46.24,46.27,46.22,46.25,359800.0,40.7571,40.7835,40.7394,40.7659,359800.0
2015-01-16 14:00:00,46.24,46.27,46.14,46.21,751600.0,40.7571,40.7835,40.6689,40.7306,751600.0
2015-01-16 14:30:00,46.21,46.26,46.17,46.25,405200.0,40.7306,40.7747,40.6954,40.7659,405200.0
2015-01-16 15:00:00,46.25,46.38,46.24,46.34,438600.0,40.7659,40.8805,40.7571,40.8452,438600.0
2015-01-16 15:30:00,46.34,46.52,46.33,46.48,935000.0,40.8452,41.0039,40.8364,40.9686,935000.0
2015-01-20 09:30:00,46.72,46.79,46.31,46.43,1172400.0,41.1802,41.2419,40.8188,40.9245,1172400.0
2015-01-20 10:00:00,46.43,46.62,46.33,46.61,948200.0,40.9245,41.092,40.8364,41.0832,948200.0
2015-01-20 10:30:00,46.62,46.62,46.34,46.46,372600.0,41.092,41.092,40.8452,40.951,372600.0
2015-01-20 11:00:00,46.46,46.6,46.4,46.59,461000.0,40.951,41.0744,40.8981,41.0656,461000.0
2015-01-20 11:30:00,46.58,46.6,46.34,46.43,322200.0,41.0568,41.0744,40.8452,40.9245,322200.0
2015-01-20 12:00:00,46.42,46.56,46.4,46.52,246000.0,40.9157,41.0391,40.8981,41.0039,246000.0
2015-01-20 12:30:00,46.52,46.54,46.4,46.46,268600.0,41.0039,41.0215,40.8981,40.951,268600.0
2015-01-20 13:00:00,46.46,46.59,46.38,46.58,273600.0,40.951,41.0656,40.8805,41.0568,273600.0
2015-01-20 13:30:00,46.58,46.67,46.58,46.63,316600.0,41.0568,41.1361,41.0568,41.1008,316600.0
2015-01-20 14:00:00,46.63,46.74,46.61,46.66,323200.0,41.1008,41.1978,41.0832,41.1273,323200.0
2015-01-20 14:30:00,46.66,46.95,46.66,46.89,345400.0,41.1273,41.3829,41.1273,41.33,345400.0
2015-01-20 15:00:00,46.89,46.9,46.79,46.86,377600.0,41.33,41.3388,41.2419,41.3036,377600.0
2015-01-20 15:30:00,46.86,46.9,46.76,46.82,1040800.0,41.3036,41.3388,41.2154,41.2683,1040800.0
2015-01-21 09:30:00,46.56,46.95,46.51,46.7,548400.0,41.0391,41.3829,40.9951,41.1625,548400.0
2015-01-21 10:00:00,46.68,46.82,46.62,46.76,327600.0,41.1449,41.2683,41.092,41.2154,327600.0
2015-01-21 10:30:00,46.77,47.02,46.61,47.02,481800.0,41.2242,41.4446,41.0832,41.4446,481800.0
2015-01-21 11:00:00,47.02,47.07,46.77,46.91,311200.0,41.4446,41.4887,41.2242,41.3476,311200.0
2015-01-21 11:30:00,46.91,47.05,46.91,46.99,436400.0,41.3476,41.471,41.3476,41.4181,436400.0
2015-01-21 12:00:00,46.99,47.02,46.87,46.93,240400.0,41.4181,41.4446,41.3124,41.3653,240400.0
2015-01-21 12:30:00,46.94,46.97,46.77,46.79,253400.0,41.3741,41.4005,41.2242,41.2419,253400.0
2015-01-21 13:00:00,46.79,46.88,46.69,46.7,353400.0,41.2419,41.3212,41.1537,41.1625,353400.0
2015-01-21 13:30:00,46.7,46.71,46.63,46.64,234200.0,41.1625,41.1713,41.1008,41.1096,234200.0
2015-01-21 14:00:00,46.63,46.76,46.63,46.73,268800.0,41.1008,41.2154,41.1008,41.189,268800.0
2015-01-21 14:30:00,46.73,46.85,46.68,46.8,249600.0,41.189,41.2947,41.1449,41.2507,249600.0
2015-01-21 15:00:00,46.8,46.87,46.74,46.82,382000.0,41.2507,41.3124,41.1978,41.2683,382000.0
2015-01-21 15:30:00,46.82,46.85,46.74,46.76,744800.0,41.2683,41.2947,41.1978,41.2154,744800.0
2015-01-22 09:30:00,47.18,47.34,46.78,47.06,725400.0,41.5856,41.7266,41.233,41.4798,725400.0
2015-01-22 10:00:00,47.06,47.38,47.03,47.29,323200.0,41.4798,41.7619,41.4534,41.6826,323200.0
2015-01-22 10:30:00,47.29,47.52,47.29,47.52,423600.0,41.6826,41.8853,41.6826,41.8853,423600.0
2015-01-22 11:00:00,47.52,47.57,47.44,47.56,325000.0,41.8853,41.9294,41.8148,41.9206,325000.0
2015-01-22 11:30:00,47.56,47.63,47.52,47.63,336200.0,41.9206,41.9823,41.8853,41.9823,336200.0
2015-01-22 12:00:00,47.63,47.65,47.58,47.63,280200.0,41.9823,41.9999,41.9382,41.9823,280200.0
2015-01-22 12:30:00,47.63,47.67,47.57,47.66,305000.0,41.9823,42.0175,41.9294,42.0087,305000.0
2015-01-22 13:00:00,47.66,47.76,47.63,47.65,409400.0,42.0087,42.0968,41.9823,41.9999,409400.0
2015-01-22 13:30:00,47.65,47.73,47.63,47.66,249000.0,41.9999,42.0704,41.9823,42.0087,249000.0
2015-01-22 14:00:00,47.66,47.74,47.63,47.74,259600.0,42.0087,42.0792,41.9823,42.0792,259600.0
2015-01-22 14:30:00,47.74,47.97,47.73,47.96,414000.0,42.0792,42.2819,42.0704,42.2731,414000.0
2015-01-22 15:00:00,47.96,48.06,47.91,47.99,621400.0,42.2731,42.3613,42.2291,42.2996,621400.0
2015-01-22 15:30:00,47.98,48.02,47.88,47.94,992800.0,42.2908,42.326,42.2026,42.2555,992800.0
2015-01-23 09:30:00,48.07,48.18,47.83,48.08,651400.0,42.3701,42.467,42.1585,42.3789,651400.0
2015-01-23 10:00:00,48.08,48.19,48.06,48.08,393600.0,42.3789,42.4759,42.3613,42.3789,393600.0
2015-01-23 10:30:00,48.08,48.19,48.02,48.16,659400.0,42.3789,42.4759,42.326,42.4494,659400.0
2015-01-23 11:00:00,48.15,48.23,48.15,48.21,460600.0,42.4406,42.5111,42.4406,42.4935,460600.0
2015-01-23 11:30:00,48.21,48.25,48.16,48.24,300400.0,42.4935,42.5287,42.4494,42.5199,300400.0
2015-01-23 12:00:00,48.24,48.33,48.2,48.27,312200.0,42.5199,42.5993,42.4847,42.5464,312200.0
2015-01-23 12:30:00,48.27,48.37,48.25,48.31,374800.0,42.5464,42.6345,42.5287,42.5816,374800.0
2015-01-23 13:00:00,48.3,48.38,48.24,48.25,216200.0,42.5728,42.6433,42.5199,42.5287,216200.0
2015-01-23 13:30:00,48.24,48.29,48.22,48.26,197200.0,42.5199,42.564,42.5023,42.5376,197200.0
2015-01-23 14:00:00,48.26,48.26,48.1,48.19,297200.0,42.5376,42.5376,42.3965,42.4759,297200.0
2015-01-23 14:30:00,48.19,48.21,48.05,48.09,393800.0,42.4759,42.4935,42.3525,42.3877,393800.0
2015-01-23 15:00:00,48.09,48.13,48.06,48.09,406400.0,42.3877,42.423,42.3613,42.3877,406400.0
2015-01-23 15:30:00,48.08,48.11,48.04,48.08,1082400.0,42.3789,42.4053,42.3436,42.3789,1082400.0
2015-01-26 09:30:00,48.0,48.09,47.77,47.82,694000.0,42.3084,42.3877,42.1057,42.1497,694000.0
2015-01-26 10:00:00,47.82,47.91,47.8,47.89,402600.0,42.1497,42.2291,42.1321,42.2114,402600.0
2015-01-26 10:30:00,47.88,48.15,47.81,48.14,421800.0,42.2026,42.4406,42.1409,42.4318,421800.0
2015-01-26 11:00:00,48.14,48.19,47.94,47.97,335600.0,42.4318,42.4759,42.2555,42.2819,335600.0
2015-01-26 11:30:00,47.98,48.08,47.96,48.07,150200.0,42.2908,42.3789,42.2731,42.3701,150200.0
2015-01-26 12:00:00,48.07,48.09,47.88,48.02,448000.0,42.3701,42.3877,42.2026,42.326,448000.0
2015-01-26 12:30:00,48.02,48.04,47.89,47.93,161600.0,42.326,42.3436,42.2114,42.2467,161600.0
2015-01-26 13:00:00,47.93,48.05,47.92,48.03,145400.0,42.2467,42.3525,42.2379,42.3348,145400.0
2015-01-26 13:30:00,48.04,48.14,48.03,48.06,198400.0,42.3436,42.4318,42.3348,42.3613,198400.0
2015-01-26 14:00:00,48.06,48.12,47.97,48.12,230800.0,42.3613,42.4142,42.2819,42.4142,230800.0
2015-01-26 14:30:00,48.11,48.24,48.1,48.12,279000.0,42.4053,42.5199,42.3965,42.4142,279000.0
2015-01-26 15:00:00,48.12,48.14,48.02,48.08,250600.0,42.4142,42.4318,42.326,42.3789,250600.0
2015-01-26 15:30:00,48.08,48.18,48.05,48.18,598000.0,42.3789,42.467,42.3525,42.467,598000.0
2015-01-27 09:30:00,47.65,47.73,47.27,47.33,701400.0,41.9999,42.0704,41.6649,41.7178,701400.0
2015-01-27 10:00:00,47.32,47.52,47.28,47.38,476800.0,41.709,41.8853,41.6738,41.7619,476800.0
2015-01-27 10:30:00,47.38,47.38,47.06,47.24,482200.0,41.7619,41.7619,41.4798,41.6385,482200.0
2015-01-27 11:00:00,47.24,47.36,47.19,47.29,434800.0,41.6385,41.7443,41.5944,41.6826,434800.0
2015-01-27 11:30:00,47.28,47.29,47.13,47.18,551800.0,41.6738,41.6826,41.5415,41.5856,551800.0
2015-01-27 12:00:00,47.19,47.3,47.17,47.27,271000.0,41.5944,41.6914,41.5768,41.6649,271000.0
2015-01-27 12:30:00,47.28,47.34,47.24,47.33,176800.0,41.6738,41.7266,41.6385,41.7178,176800.0
2015-01-27 13:00:00,47.33,47.43,47.3,47.4,342400.0,41.7178,41.806,41.6914,41.7795,342400.0
2015-01-27 13:30:00,47.41,47.44,47.26,47.27,293800.0,41.7883,41.8148,41.6561,41.6649,293800.0
2015-01-27 14:00:00,47.29,47.49,47.28,47.48,310000.0,41.6826,41.8589,41.6738,41.85,310000.0
2015-01-27 14:30:00,47.48,47.52,47.38,47.4,400400.0,41.85,41.8853,41.7619,41.7795,400400.0
2015-01-27 15:00:00,47.39,47.46,47.29,47.29,301000.0,41.7707,41.8324,41.6826,41.6826,301000.0
2015-01-27 15:30:00,47.29,47.35,47.24,47.28,742000.0,41.6826,41.7355,41.6385,41.6738,742000.0
2015-01-28 09:30:00,47.5,47.66,47.28,47.35,738000.0,41.8677,42.0087,41.6738,41.7355,738000.0
2015-01-28 10:00:00,47.36,47.52,47.27,47.32,376600.0,41.7443,41.8853,41.6649,41.709,376600.0
2015-01-28 10:30:00,47.32,47.35,47.07,47.1,368400.0,41.709,41.7355,41.4887,41.5151,368400.0
2015-01-28 11:00:00,47.08,47.2,46.97,47.15,339800.0,41.4975,41.6032,41.4005,41.5592,339800.0
2015-01-28 11:30:00,47.16,47.24,47.13,47.18,211000.0,41.568,41.6385,41.5415,41.5856,211000.0
2015-01-28 12:00:00,47.18,47.32,47.17,47.29,164000.0,41.5856,41.709,41.5768,41.6826,164000.0
2015-01-28 12:30:00,47.29,47.32,47.18,47.24,135200.0,41.6826,41.709,41.5856,41.6385,135200.0
2015-01-28 13:00:00,47.24,47.3,47.22,47.25,167800.0,41.6385,41.6914,41.6209,41.6473,167800.0
2015-01-28 13:30:00,47.26,47.36,47.23,47.24,216000.0,41.6561,41.7443,41.6297,41.6385,216000.0
2015-01-28 14:00:00,47.25,47.4,47.18,47.21,500400.0,41.6473,41.7795,41.5856,41.6121,500400.0
2015-01-28 14:30:00,47.21,47.26,47.05,47.21,247600.0,41.6121,41.6561,41.471,41.6121,247600.0
2015-01-28 15:00:00,47.21,47.26,46.91,46.97,495800.0,41.6121,41.6561,41.3476,41.4005,495800.0
2015-01-28 15:30:00,46.96,46.97,46.63,46.66,1201400.0,41.3917,41.4005,41.1008,41.1273,1201400.0
2015-01-29 09:30:00,46.84,47.19,46.8,46.92,588400.0,41.2859,41.5944,41.2507,41.3564,588400.0
2015-01-29 10:00:00,46.92,46.99,46.75,46.86,361800.0,41.3564,41.4181,41.2066,41.3036,361800.0
2015-01-29 10:30:00,46.87,46.91,46.6,46.77,282400.0,41.3124,41.3476,41.0744,41.2242,282400.0
2015-01-29 11:00:00,46.77,46.82,46.59,46.77,253800.0,41.2242,41.2683,41.0656,41.2242,253800.0
2015-01-29 11:30:00,46.77,46.92,46.77,46.8,326000.0,41.2242,41.3564,41.2242,41.2507,326000.0
2015-01-29 12:00:00,46.8,46.98,46.8,46.94,325600.0,41.2507,41.4093,41.2507,41.3741,325600.0
2015-01-29 12:30:00,46.93,46.96,46.83,46.92,236200.0,41.3653,41.3917,41.2771,41.3564,236200.0
2015-01-29 13:00:00,46.93,47.07,46.88,47.05,307200.0,41.3653,41.4887,41.3212,41.471,307200.0
2015-01-29 13:30:00,47.06,47.32,47.04,47.21,252200.0,41.4798,41.709,41.4622,41.6121,252200.0
2015-01-29 14:00:00,47.2,47.23,47.06,47.21,201800.0,41.6032,41.6297,41.4798,41.6121,201800.0
2015-01-29 14:30:00,47.2,47.24,47.1,47.16,382800.0,41.6032,41.6385,41.5151,41.568,382800.0
2015-01-29 15:00:00,47.17,47.33,47.09,47.29,609200.0,41.5768,41.7178,41.5063,41.6826,609200.0
2015-01-29 15:30:00,47.29,47.43,47.27,47.41,1099000.0,41.6826,41.806,41.6649,41.7883,1099000.0
2015-01-30 09:30:00,46.96,47.18,46.74,46.74,442000.0,41.3917,41.5856,41.1978,41.1978,442000.0
2015-01-30 10:00:00,46.74,46.82,46.44,46.52,376600.0,41.1978,41.2683,40.9334,41.0039,376600.0
2015-01-30 10:30:00,46.52,46.6,46.41,46.54,344000.0,41.0039,41.0744,40.9069,41.0215,344000.0
2015-01-30 11:00:00,46.55,46.66,46.41,46.49,374000.0,41.0303,41.1273,40.9069,40.9774,374000.0
2015-01-30 11:30:00,46.49,46.52,46.29,46.5,391400.0,40.9774,41.0039,40.8011,40.9862,391400.0
2015-01-30 12:00:00,46.52,46.66,46.49,46.63,266200.0,41.0039,41.1273,40.9774,41.1008,266200.0
2015-01-30 12:30:00,46.64,46.76,46.51,46.52,645800.0,41.1096,41.2154,40.9951,41.0039,645800.0
2015-01-30 13:00:00,46.53,46.68,46.47,46.68,269400.0,41.0127,41.1449,40.9598,41.1449,269400.0
2015-01-30 13:30:00,46.67,46.75,46.62,46.69,241400.0,41.1361,41.2066,41.092,41.1537,241400.0
2015-01-30 14:00:00,46.69,46.88,46.6,46.87,295800.0,41.1537,41.3212,41.0744,41.3124,295800.0
2015-01-30 14:30:00,46.87,46.91,46.47,46.5,269600.0,41.3124,41.3476,40.9598,40.9862,269600.0
2015-01-30 15:00:00,46.49,46.53,46.27,46.33,541200.0,40.9774,41.0127,40.7835,40.8364,541200.0
2015-01-30 15:30:00,46.33,46.42,46.05,46.12,1152800.0,40.8364,40.9157,40.5896,40.6513,1152800.0
2015-02-02 09:30:00,46.34,46.35,45.4,45.6,762400.0,40.8452,40.854,40.0167,40.193,762400.0
2015-02-02 10:00:00,45.6,45.69,45.38,45.52,636800.0,40.193,40.2723,39.9991,40.1225,636800.0
2015-02-02 10:30:00,45.51,45.88,45.48,45.77,359800.0,40.1136,40.4398,40.0872,40.3428,359800.0
2015-02-02 11:00:00,45.77,46.09,45.77,46.09,395600.0,40.3428,40.6249,40.3428,40.6249,395600.0
2015-02-02 11:30:00,46.1,46.23,45.98,46.03,201400.0,40.6337,40.7483,40.5279,40.572,201400.0
2015-02-02 12:00:00,46.05,46.06,45.81,45.93,231400.0,40.5896,40.5984,40.3781,40.4838,231400.0
2015-02-02 12:30:00,45.95,45.97,45.81,45.82,258200.0,40.5015,40.5191,40.3781,40.3869,258200.0
2015-02-02 13:00:00,45.83,45.91,45.7,45.83,366600.0,40.3957,40.4662,40.2811,40.3957,366600.0
2015-02-02 13:30:00,45.83,45.85,45.54,45.58,435600.0,40.3957,40.4133,40.1401,40.1753,435600.0
2015-02-02 14:00:00,45.58,45.8,45.57,45.77,407200.0,40.1753,40.3693,40.1665,40.3428,407200.0
2015-02-02 14:30:00,45.78,45.82,45.52,45.66,400400.0,40.3516,40.3869,40.1225,40.2459,400400.0
2015-02-02 15:00:00,45.66,45.85,45.64,45.77,497000.0,40.2459,40.4133,40.2282,40.3428,497000.0
2015-02-02 15:30:00,45.76,46.05,45.75,45.96,1789200.0,40.334,40.5896,40.3252,40.5103,1789200.0
2015-02-03 09:30:00,46.12,46.27,46.02,46.13,587000.0,40.6513,40.7835,40.5632,40.6601,587000.0
2015-02-03 10:00:00,46.13,46.26,46.02,46.24,527000.0,40.6601,40.7747,40.5632,40.7571,527000.0
2015-02-03 10:30:00,46.24,46.31,46.18,46.19,517000.0,40.7571,40.8188,40.7042,40.713,517000.0
2015-02-03 11:00:00,46.18,46.38,46.18,46.32,624400.0,40.7042,40.8805,40.7042,40.8276,624400.0
2015-02-03 11:30:00,46.32,46.38,46.13,46.16,538000.0,40.8276,40.8805,40.6601,40.6866,538000.0
2015-02-03 12:00:00,46.16,46.35,46.15,46.34,280000.0,40.6866,40.854,40.6777,40.8452,280000.0
2015-02-03 12:30:00,46.35,46.43,46.26,46.27,369000.0,40.854,40.9245,40.7747,40.7835,369000.0
2015-02-03 13:00:00,46.27,46.43,46.24,46.38,431600.0,40.7835,40.9245,40.7571,40.8805,431600.0
2015-02-03 13:30:00,46.38,46.46,46.34,46.45,370600.0,40.8805,40.951,40.8452,40.9422,370600.0
2015-02-03 14:00:00,46.46,46.49,46.4,46.47,509000.0,40.951,40.9774,40.8981,40.9598,509000.0
2015-02-03 14:30:00,46.47,46.52,46.44,46.48,613000.0,40.9598,41.0039,40.9334,40.9686,613000.0
2015-02-03 15:00:00,46.48,46.6,46.47,46.55,407000.0,40.9686,41.0744,40.9598,41.0303,407000.0
2015-02-03 15:30:00,46.55,46.7,46.52,46.66,890600.0,41.0303,41.1625,41.0039,41.1273,890600.0
2015-02-04 09:30:00,46.38,46.57,46.19,46.49,427800.0,40.8805,41.0479,40.713,40.9774,427800.0
2015-02-04 10:00:00,46.5,46.63,46.35,46.36,361200.0,40.9862,41.1008,40.854,40.8628,361200.0
2015-02-04 10:30:00,46.36,46.44,46.23,46.33,431000.0,40.8628,40.9334,40.7483,40.8364,431000.0
2015-02-04 11:00:00,46.32,46.48,46.27,46.35,332400.0,40.8276,40.9686,40.7835,40.854,332400.0
2015-02-04 11:30:00,46.36,46.47,46.32,46.46,309600.0,40.8628,40.9598,40.8276,40.951,309600.0
2015-02-04 12:00:00,46.46,46.48,46.35,46.39,311400.0,40.951,40.9686,40.854,40.8893,311400.0
2015-02-04 12:30:00,46.38,46.45,46.22,46.31,332200.0,40.8805,40.9422,40.7394,40.8188,332200.0
2015-02-04 13:00:00,46.32,46.33,46.21,46.24,349800.0,40.8276,40.8364,40.7306,40.7571,349800.0
2015-02-04 13:30:00,46.24,46.35,46.24,46.35,295800.0,40.7571,40.854,40.7571,40.854,295800.0
2015-02-04 14:00:00,46.34,46.42,46.29,46.31,284000.0,40.8452,40.9157,40.8011,40.8188,284000.0
2015-02-04 14:30:00,46.3,46.38,46.3,46.33,398000.0,40.81,40.8805,40.81,40.8364,398000.0
2015-02-04 15:00:00,46.33,46.44,46.27,46.42,420600.0,40.8364,40.9334,40.7835,40.9157,420600.0
2015-02-04 15:30:00,46.42,46.51,46.13,46.26,1713400.0,40.9157,40.9951,40.6601,40.7747,1713400.0
2015-02-05 09:30:00,46.44,46.64,46.43,46.59,495800.0,40.9334,41.1096,40.9245,41.0656,495800.0
2015-02-05 10:00:00,46.59,46.59,46.4,46.46,408800.0,41.0656,41.0656,40.8981,40.951,408800.0
2015-02-05 10:30:00,46.46,46.62,46.35,46.54,311000.0,40.951,41.092,40.854,41.0215,311000.0
2015-02-05 11:00:00,46.53,46.54,46.38,46.41,265800.0,41.0127,41.0215,40.8805,40.9069,265800.0
2015-02-05 11:30:00,46.42,46.44,46.29,46.29,270600.0,40.9157,40.9334,40.8011,40.8011,270600.0
2015-02-05 12:00:00,46.29,46.42,46.28,46.36,218800.0,40.8011,40.9157,40.7923,40.8628,218800.0
2015-02-05 12:30:00,46.37,46.49,46.35,46.46,126000.0,40.8717,40.9774,40.854,40.951,126000.0
2015-02-05 13:00:00,46.47,46.54,46.39,46.45,218200.0,40.9598,41.0215,40.8893,40.9422,218200.0
2015-02-05 13:30:00,46.45,46.56,46.42,46.56,226400.0,40.9422,41.0391,40.9157,41.0391,226400.0
2015-02-05 14:00:00,46.55,46.58,46.49,46.54,199800.0,41.0303,41.0568,40.9774,41.0215,199800.0
2015-02-05 14:30:00,46.54,46.65,46.52,46.64,315600.0,41.0215,41.1185,41.0039,41.1096,315600.0
2015-02-05 15:00:00,46.63,46.7,46.59,46.69,396400.0,41.1008,41.1625,41.0656,41.1537,396400.0
2015-02-05 15:30:00,46.69,46.8,46.63,46.67,1162000.0,41.1537,41.2507,41.1008,41.1361,1162000.0
2015-02-06 09:30:00,46.7,46.74,46.34,46.4,585800.0,41.1625,41.1978,40.8452,40.8981,585800.0
2015-02-06 10:00:00,46.41,46.58,46.4,46.49,397400.0,40.9069,41.0568,40.8981,40.9774,397400.0
2015-02-06 10:30:00,46.49,46.74,46.49,46.55,416200.0,40.9774,41.1978,40.9774,41.0303,416200.0
2015-02-06 11:00:00,46.55,46.7,46.49,46.6,453400.0,41.0303,41.1625,40.9774,41.0744,453400.0
2015-02-06 11:30:00,46.62,46.62,46.38,46.38,339000.0,41.092,41.092,40.8805,40.8805,339000.0
2015-02-06 12:00:00,46.38,46.48,46.35,46.35,256000.0,40.8805,40.9686,40.854,40.854,256000.0
2015-02-06 12:30:00,46.35,46.4,46.15,46.18,402600.0,40.854,40.8981,40.6777,40.7042,402600.0
2015-02-06 13:00:00,46.18,46.22,46.1,46.17,425400.0,40.7042,40.7394,40.6337,40.6954,425400.0
2015-02-06 13:30:00,46.17,46.31,46.09,46.27,320000.0,40.6954,40.8188,40.6249,40.7835,320000.0
2015-02-06 14:00:00,46.25,46.28,46.15,46.16,239600.0,40.7659,40.7923,40.6777,40.6866,239600.0
2015-02-06 14:30:00,46.17,46.23,45.94,45.96,372200.0,40.6954,40.7483,40.4927,40.5103,372200.0
2015-02-06 15:00:00,45.97,45.99,45.81,45.84,681800.0,40.5191,40.5367,40.3781,40.4045,681800.0
2015-02-06 15:30:00,45.84,45.93,45.77,45.89,1277200.0,40.4045,40.4838,40.3428,40.4486,1277200.0
2015-02-09 09:30:00,45.75,45.85,45.35,45.66,1066400.0,40.3252,40.4133,39.9726,40.2459,1066400.0
2015-02-09 10:00:00,45.67,45.7,45.49,45.56,475000.0,40.2547,40.2811,40.096,40.1577,475000.0
2015-02-09 10:30:00,45.56,45.61,45.47,45.5,467200.0,40.1577,40.2018,40.0784,40.1048,467200.0
2015-02-09 11:00:00,45.51,45.6,45.46,45.55,437400.0,40.1136,40.193,40.0696,40.1489,437400.0
2015-02-09 11:30:00,45.56,45.58,45.48,45.52,337800.0,40.1577,40.1753,40.0872,40.1225,337800.0
2015-02-09 12:00:00,45.52,45.59,45.47,45.54,241600.0,40.1225,40.1842,40.0784,40.1401,241600.0
2015-02-09 12:30:00,45.52,45.59,45.5,45.54,316600.0,40.1225,40.1842,40.1048,40.1401,316600.0
2015-02-09 13:00:00,45.55,45.63,45.51,45.58,394800.0,40.1489,40.2194,40.1136,40.1753,394800.0
2015-02-09 13:30:00,45.58,45.63,45.52,45.54,597200.0,40.1753,40.2194,40.1225,40.1401,597200.0
2015-02-09 14:00:00,45.55,45.62,45.53,45.56,341400.0,40.1489,40.2106,40.1313,40.1577,341400.0
2015-02-09 14:30:00,45.57,45.6,45.46,45.48,316600.0,40.1665,40.193,40.0696,40.0872,316600.0
2015-02-09 15:00:00,45.47,45.49,45.4,45.47,421800.0,40.0784,40.096,40.0167,40.0784,421800.0
2015-02-09 15:30:00,45.48,45.63,45.43,45.58,930400.0,40.0872,40.2194,40.0431,40.1753,930400.0
2015-02-10 09:30:00,45.87,46.02,45.61,45.96,759600.0,40.431,40.5632,40.2018,40.5103,759600.0
2015-02-10 10:00:00,45.96,46.1,45.92,46.02,368400.0,40.5103,40.6337,40.475,40.5632,368400.0
2015-02-10 10:30:00,46.02,46.12,45.96,46.12,417800.0,40.5632,40.6513,40.5103,40.6513,417800.0
2015-02-10 11:00:00,46.12,46.38,46.11,46.34,484600.0,40.6513,40.8805,40.6425,40.8452,484600.0
2015-02-10 11:30:00,46.34,46.49,46.3,46.37,336400.0,40.8452,40.9774,40.81,40.8717,336400.0
2015-02-10 12:00:00,46.36,46.48,46.33,46.4,297800.0,40.8628,40.9686,40.8364,40.8981,297800.0
2015-02-10 12:30:00,46.4,46.54,46.39,46.41,287000.0,40.8981,41.0215,40.8893,40.9069,287000.0
2015-02-10 13:00:00,46.41,46.5,46.34,46.45,266000.0,40.9069,40.9862,40.8452,40.9422,266000.0
2015-02-10 13:30:00,46.45,46.49,46.35,46.47,273000.0,40.9422,40.9774,40.854,40.9598,273000.0
2015-02-10 14:00:00,46.47,46.49,46.4,46.47,319800.0,40.9598,40.9774,40.8981,40.9598,319800.0
2015-02-10 14:30:00,46.47,46.5,46.41,46.49,559800.0,40.9598,40.9862,40.9069,40.9774,559800.0
2015-02-10 15:00:00,46.49,46.55,46.45,46.54,435600.0,40.9774,41.0303,40.9422,41.0215,435600.0
2015-02-10 15:30:00,46.53,46.54,46.36,46.37,1463000.0,41.0127,41.0215,40.8628,40.8717,1463000.0
2015-02-11 09:30:00,46.24,46.38,45.71,45.88,1023600.0,40.7571,40.8805,40.2899,40.4398,1023600.0
2015-02-11 10:00:00,45.88,45.98,45.72,45.73,513200.0,40.4398,40.5279,40.2987,40.3076,513200.0
2015-02-11 10:30:00,45.73,45.77,45.63,45.68,617000.0,40.3076,40.3428,40.2194,40.2635,617000.0
2015-02-11 11:00:00,45.67,45.87,45.66,45.77,620200.0,40.2547,40.431,40.2459,40.3428,620200.0
2015-02-11 11:30:00,45.75,45.93,45.7,45.82,335200.0,40.3252,40.4838,40.2811,40.3869,335200.0
2015-02-11 12:00:00,45.82,45.83,45.76,45.76,312400.0,40.3869,40.3957,40.334,40.334,312400.0
2015-02-11 12:30:00,45.75,45.77,45.67,45.69,253200.0,40.3252,40.3428,40.2547,40.2723,253200.0
2015-02-11 13:00:00,45.7,45.76,45.59,45.63,279400.0,40.2811,40.334,40.1842,40.2194,279400.0
2015-02-11 13:30:00,45.63,45.65,45.48,45.62,469400.0,40.2194,40.237,40.0872,40.2106,469400.0
2015-02-11 14:00:00,45.63,45.66,45.55,45.59,326200.0,40.2194,40.2459,40.1489,40.1842,326200.0
2015-02-11 14:30:00,45.6,45.7,45.58,45.66,394400.0,40.193,40.2811,40.1753,40.2459,394400.0
2015-02-11 15:00:00,45.66,45.72,45.56,45.65,771000.0,40.2459,40.2987,40.1577,40.237,771000.0
2015-02-11 15:30:00,45.65,45.68,45.57,45.65,1370600.0,40.237,40.2635,40.1665,40.237,1370600.0
2015-02-12 09:30:00,45.73,45.8,45.4,45.55,915200.0,40.3076,40.3693,40.0167,40.1489,915200.0
2015-02-12 10:00:00,45.55,45.86,45.52,45.83,479200.0,40.1489,40.4221,40.1225,40.3957,479200.0
2015-02-12 10:30:00,45.82,46.04,45.8,45.94,425800.0,40.3869,40.5808,40.3693,40.4927,425800.0
2015-02-12 11:00:00,45.94,46.01,45.87,46.01,493200.0,40.4927,40.5544,40.431,40.5544,493200.0
2015-02-12 11:30:00,46.01,46.04,45.91,45.91,297200.0,40.5544,40.5808,40.4662,40.4662,297200.0
2015-02-12 12:00:00,45.91,46.06,45.88,46.06,358000.0,40.4662,40.5984,40.4398,40.5984,358000.0
2015-02-12 12:30:00,46.06,46.13,46.06,46.13,285400.0,40.5984,40.6601,40.5984,40.6601,285400.0
2015-02-12 13:00:00,46.13,46.26,46.12,46.17,308000.0,40.6601,40.7747,40.6513,40.6954,308000.0
2015-02-12 13:30:00,46.17,46.33,46.17,46.29,445200.0,40.6954,40.8364,40.6954,40.8011,445200.0
2015-02-12 14:00:00,46.3,46.32,46.27,46.27,403800.0,40.81,40.8276,40.7835,40.7835,403800.0
2015-02-12 14:30:00,46.27,46.32,46.16,46.18,451200.0,40.7835,40.8276,40.6866,40.7042,451200.0
2015-02-12 15:00:00,46.18,46.3,46.13,46.19,3190800.0,40.7042,40.81,40.6601,40.713,3190800.0
2015-02-12 15:30:00,46.18,46.21,45.99,46.0,1897800.0,40.7042,40.7306,40.5367,40.5455,1897800.0
2015-02-13 09:30:00,46.01,46.29,46.0,46.12,634400.0,40.5544,40.8011,40.5455,40.6513,634400.0
2015-02-13 10:00:00,46.13,46.13,45.95,46.12,467200.0,40.6601,40.6601,40.5015,40.6513,467200.0
2015-02-13 10:30:00,46.12,46.15,46.07,46.12,494800.0,40.6513,40.6777,40.6072,40.6513,494800.0
2015-02-13 11:00:00,46.12,46.16,46.09,46.12,561400.0,40.6513,40.6866,40.6249,40.6513,561400.0
2015-02-13 11:30:00,46.13,46.13,46.05,46.05,401200.0,40.6601,40.6601,40.5896,40.5896,401200.0
2015-02-13 12:00:00,46.05,46.13,46.04,46.05,283200.0,40.5896,40.6601,40.5808,40.5896,283200.0
2015-02-13 12:30:00,46.05,46.12,46.04,46.08,461400.0,40.5896,40.6513,40.5808,40.6161,461400.0
2015-02-13 13:00:00,46.09,46.1,46.05,46.1,284000.0,40.6249,40.6337,40.5896,40.6337,284000.0
2015-02-13 13:30:00,46.1,46.1,46.03,46.04,382400.0,40.6337,40.6337,40.572,40.5808,382400.0
2015-02-13 14:00:00,46.04,46.07,46.0,46.01,324000.0,40.5808,40.6072,40.5455,40.5544,324000.0
2015-02-13 14:30:00,46.01,46.07,45.98,46.06,381800.0,40.5544,40.6072,40.5279,40.5984,381800.0
2015-02-13 15:00:00,46.05,46.1,46.04,46.1,751200.0,40.5896,40.6337,40.5808,40.6337,751200.0
2015-02-13 15:30:00,46.1,46.1,45.97,46.02,1175000.0,40.6337,40.6337,40.5191,40.5632,1175000.0
2015-02-17 09:30:00,45.87,46.45,45.87,46.08,998600.0,40.431,40.9422,40.431,40.6161,998600.0
2015-02-17 10:00:00,46.08,46.29,46.07,46.27,687800.0,40.6161,40.8011,40.6072,40.7835,687800.0
2015-02-17 10:30:00,46.27,46.3,46.09,46.15,505400.0,40.7835,40.81,40.6249,40.6777,505400.0
2015-02-17 11:00:00,46.14,46.14,45.97,46.1,501800.0,40.6689,40.6689,40.5191,40.6337,501800.0
2015-02-17 11:30:00,46.1,46.2,46.02,46.03,516600.0,40.6337,40.7218,40.5632,40.572,516600.0
2015-02-17 12:00:00,46.02,46.15,46.02,46.15,288800.0,40.5632,40.6777,40.5632,40.6777,288800.0
2015-02-17 12:30:00,46.15,46.26,46.14,46.22,180000.0,40.6777,40.7747,40.6689,40.7394,180000.0
2015-02-17 13:00:00,46.22,46.26,46.16,46.24,268600.0,40.7394,40.7747,40.6866,40.7571,268600.0
2015-02-17 13:30:00,46.24,46.27,46.13,46.15,275400.0,40.7571,40.7835,40.6601,40.6777,275400.0
2015-02-17 14:00:00,46.15,46.16,46.01,46.04,241400.0,40.6777,40.6866,40.5544,40.5808,241400.0
2015-02-17 14:30:00,46.04,46.14,46.04,46.09,213400.0,40.5808,40.6689,40.5808,40.6249,213400.0
2015-02-17 15:00:00,46.09,46.1,46.02,46.06,376600.0,40.6249,40.6337,40.5632,40.5984,376600.0
2015-02-17 15:30:00,46.06,46.06,45.86,45.91,982800.0,40.5984,40.5984,40.4221,40.4662,982800.0
2015-02-18 09:30:00,45.77,45.99,45.72,45.84,571800.0,40.3428,40.5367,40.2987,40.4045,571800.0
2015-02-18 10:00:00,45.82,45.9,45.76,45.87,365600.0,40.3869,40.4574,40.334,40.431,365600.0
2015-02-18 10:30:00,45.86,46.09,45.86,46.08,392400.0,40.4221,40.6249,40.4221,40.6161,392400.0
2015-02-18 11:00:00,46.1,46.2,46.02,46.17,352600.0,40.6337,40.7218,40.5632,40.6954,352600.0
2015-02-18 11:30:00,46.18,46.24,46.15,46.15,259000.0,40.7042,40.7571,40.6777,40.6777,259000.0
2015-02-18 12:00:00,46.15,46.19,46.09,46.15,398800.0,40.6777,40.713,40.6249,40.6777,398800.0
2015-02-18 12:30:00,46.15,46.18,46.03,46.16,233600.0,40.6777,40.7042,40.572,40.6866,233600.0
2015-02-18 13:00:00,46.16,46.38,46.16,46.37,279800.0,40.6866,40.8805,40.6866,40.8717,279800.0
2015-02-18 13:30:00,46.37,46.47,46.34,46.37,402400.0,40.8717,40.9598,40.8452,40.8717,402400.0
2015-02-18 14:00:00,46.37,46.59,46.35,46.54,607800.0,40.8717,41.0656,40.854,41.0215,607800.0
2015-02-18 14:30:00,46.54,46.72,46.5,46.71,396200.0,41.0215,41.1802,40.9862,41.1713,396200.0
2015-02-18 15:00:00,46.71,46.88,46.71,46.85,752800.0,41.1713,41.3212,41.1713,41.2947,752800.0
2015-02-18 15:30:00,46.85,46.85,46.79,46.82,1372000.0,41.2947,41.2947,41.2419,41.2683,1372000.0
2015-02-19 09:30:00,46.74,47.0,46.74,46.99,584000.0,41.1978,41.427,41.1978,41.4181,584000.0
2015-02-19 10:00:00,46.99,47.11,46.86,47.11,676600.0,41.4181,41.5239,41.3036,41.5239,676600.0
2015-02-19 10:30:00,47.11,47.13,46.98,47.08,349400.0,41.5239,41.5415,41.4093,41.4975,349400.0
2015-02-19 11:00:00,47.08,47.08,46.97,47.01,248200.0,41.4975,41.4975,41.4005,41.4358,248200.0
2015-02-19 11:30:00,47.01,47.1,46.97,47.02,371400.0,41.4358,41.5151,41.4005,41.4446,371400.0
2015-02-19 12:00:00,47.02,47.1,46.98,46.99,268000.0,41.4446,41.5151,41.4093,41.4181,268000.0
2015-02-19 12:30:00,46.99,47.07,46.97,47.01,252200.0,41.4181,41.4887,41.4005,41.4358,252200.0
2015-02-19 13:00:00,47.02,47.03,46.95,47.01,190000.0,41.4446,41.4534,41.3829,41.4358,190000.0
2015-02-19 13:30:00,47.01,47.08,47.0,47.06,276200.0,41.4358,41.4975,41.427,41.4798,276200.0
2015-02-19 14:00:00,47.06,47.1,46.86,46.86,235600.0,41.4798,41.5151,41.3036,41.3036,235600.0
2015-02-19 14:30:00,46.86,46.89,46.74,46.88,226200.0,41.3036,41.33,41.1978,41.3212,226200.0
2015-02-19 15:00:00,46.88,46.94,46.87,46.94,377000.0,41.3212,41.3741,41.3124,41.3741,377000.0
2015-02-19 15:30:00,46.94,46.94,46.79,46.85,1467200.0,41.3741,41.3741,41.2419,41.2947,1467200.0
2015-02-20 09:30:00,46.81,47.04,46.68,46.83,907600.0,41.2595,41.4622,41.1449,41.2771,907600.0
2015-02-20 10:00:00,46.84,46.94,46.8,46.91,366400.0,41.2859,41.3741,41.2507,41.3476,366400.0
2015-02-20 10:30:00,46.89,47.16,46.88,47.04,705800.0,41.33,41.568,41.3212,41.4622,705800.0
2015-02-20 11:00:00,47.06,47.15,47.03,47.09,295600.0,41.4798,41.5592,41.4534,41.5063,295600.0
2015-02-20 11:30:00,47.1,47.13,47.08,47.09,280800.0,41.5151,41.5415,41.4975,41.5063,280800.0
2015-02-20 12:00:00,47.09,47.18,47.08,47.16,302400.0,41.5063,41.5856,41.4975,41.568,302400.0
2015-02-20 12:30:00,47.16,47.34,47.13,47.33,578800.0,41.568,41.7266,41.5415,41.7178,578800.0
2015-02-20 13:00:00,47.33,47.38,47.28,47.37,246600.0,41.7178,41.7619,41.6738,41.7531,246600.0
2015-02-20 13:30:00,47.38,47.52,47.34,47.51,460000.0,41.7619,41.8853,41.7266,41.8765,460000.0
2015-02-20 14:00:00,47.51,47.65,47.49,47.54,380000.0,41.8765,41.9999,41.8589,41.9029,380000.0
2015-02-20 14:30:00,47.53,47.58,47.48,47.49,367800.0,41.8941,41.9382,41.85,41.8589,367800.0
2015-02-20 15:00:00,47.49,47.62,47.49,47.57,334000.0,41.8589,41.9734,41.8589,41.9294,334000.0
2015-02-20 15:30:00,47.58,47.59,47.4,47.47,1147400.0,41.9382,41.947,41.7795,41.8412,1147400.0
2015-02-23 09:30:00,47.46,47.62,47.46,47.48,344800.0,41.8324,41.9734,41.8324,41.85,344800.0
2015-02-23 10:00:00,47.48,47.54,47.42,47.48,263600.0,41.85,41.9029,41.7972,41.85,263600.0
2015-02-23 10:30:00,47.47,47.54,47.41,47.41,180600.0,41.8412,41.9029,41.7883,41.7883,180600.0
2015-02-23 11:00:00,47.41,47.46,47.28,47.32,185800.0,41.7883,41.8324,41.6738,41.709,185800.0
2015-02-23 11:30:00,47.32,47.4,47.29,47.31,124000.0,41.709,41.7795,41.6826,41.7002,124000.0
2015-02-23 12:00:00,47.31,47.32,47.23,47.28,168400.0,41.7002,41.709,41.6297,41.6738,168400.0
2015-02-23 12:30:00,47.28,47.32,47.24,47.3,120800.0,41.6738,41.709,41.6385,41.6914,120800.0
2015-02-23 13:00:00,47.29,47.35,47.27,47.32,97400.0,41.6826,41.7355,41.6649,41.709,97400.0
2015-02-23 13:30:00,47.31,47.33,47.18,47.18,193600.0,41.7002,41.7178,41.5856,41.5856,193600.0
2015-02-23 14:00:00,47.18,47.22,47.14,47.19,171800.0,41.5856,41.6209,41.5504,41.5944,171800.0
2015-02-23 14:30:00,47.19,47.26,47.18,47.26,374400.0,41.5944,41.6561,41.5856,41.6561,374400.0
2015-02-23 15:00:00,47.26,47.4,47.23,47.39,375800.0,41.6561,41.7795,41.6297,41.7707,375800.0
2015-02-23 15:30:00,47.39,47.52,47.38,47.49,1057200.0,41.7707,41.8853,41.7619,41.8589,1057200.0
2015-02-24 09:30:00,47.38,47.69,47.38,47.45,376400.0,41.7619,42.0351,41.7619,41.8236,376400.0
2015-02-24 10:00:00,47.46,47.68,47.4,47.63,271200.0,41.8324,42.0263,41.7795,41.9823,271200.0
2015-02-24 10:30:00,47.62,47.63,47.5,47.62,354800.0,41.9734,41.9823,41.8677,41.9734,354800.0
2015-02-24 11:00:00,47.62,47.63,47.54,47.55,329600.0,41.9734,41.9823,41.9029,41.9117,329600.0
2015-02-24 11:30:00,47.55,47.63,47.52,47.57,314200.0,41.9117,41.9823,41.8853,41.9294,314200.0
2015-02-24 12:00:00,47.56,47.65,47.53,47.56,185800.0,41.9206,41.9999,41.8941,41.9206,185800.0
2015-02-24 12:30:00,47.56,47.65,47.52,47.63,239600.0,41.9206,41.9999,41.8853,41.9823,239600.0
2015-02-24 13:00:00,47.63,47.69,47.59,47.68,258200.0,41.9823,42.0351,41.947,42.0263,258200.0
2015-02-24 13:30:00,47.68,47.76,47.64,47.74,229200.0,42.0263,42.0968,41.9911,42.0792,229200.0
2015-02-24 14:00:00,47.73,47.77,47.64,47.7,271400.0,42.0704,42.1057,41.9911,42.044,271400.0
2015-02-24 14:30:00,47.7,47.77,47.67,47.73,279200.0,42.044,42.1057,42.0175,42.0704,279200.0
2015-02-24 15:00:00,47.73,47.77,47.73,47.76,377200.0,42.0704,42.1057,42.0704,42.0968,377200.0
2015-02-24 15:30:00,47.75,47.77,47.7,47.72,784600.0,42.088,42.1057,42.044,42.0616,784600.0
2015-02-25 09:30:00,47.71,48.24,47.71,48.17,602400.0,42.0528,42.5199,42.0528,42.4582,602400.0
2015-02-25 10:00:00,48.15,48.38,48.15,48.33,518200.0,42.4406,42.6433,42.4406,42.5993,518200.0
2015-02-25 10:30:00,48.33,48.45,48.3,48.34,422600.0,42.5993,42.705,42.5728,42.6081,422600.0
2015-02-25 11:00:00,48.33,48.44,48.32,48.44,361800.0,42.5993,42.6962,42.5904,42.6962,361800.0
2015-02-25 11:30:00,48.44,48.55,48.41,48.49,590200.0,42.6962,42.7932,42.6698,42.7403,590200.0
2015-02-25 12:00:00,48.49,48.59,48.43,48.57,549800.0,42.7403,42.8284,42.6874,42.8108,549800.0
2015-02-25 12:30:00,48.57,48.58,48.5,48.52,229600.0,42.8108,42.8196,42.7491,42.7667,229600.0
2015-02-25 13:00:00,48.52,48.58,48.5,48.57,248600.0,42.7667,42.8196,42.7491,42.8108,248600.0
2015-02-25 13:30:00,48.57,48.6,48.52,48.56,213400.0,42.8108,42.8372,42.7667,42.802,213400.0
2015-02-25 14:00:00,48.57,48.6,48.49,48.54,361600.0,42.8108,42.8372,42.7403,42.7844,361600.0
2015-02-25 14:30:00,48.53,48.55,48.41,48.48,419200.0,42.7755,42.7932,42.6698,42.7315,419200.0
2015-02-25 15:00:00,48.47,48.48,48.38,48.43,408400.0,42.7227,42.7315,42.6433,42.6874,408400.0
2015-02-25 15:30:00,48.43,48.47,48.38,48.42,965800.0,42.6874,42.7227,42.6433,42.6786,965800.0
2015-02-26 09:30:00,48.33,48.67,48.33,48.48,518600.0,42.7222,43.0228,42.7222,42.8548,518600.0
2015-02-26 10:00:00,48.49,48.58,48.46,48.51,364400.0,42.8637,42.9432,42.8372,42.8813,364400.0
2015-02-26 10:30:00,48.52,48.64,48.47,48.49,417800.0,42.8902,42.9963,42.846,42.8637,417800.0
2015-02-26 11:00:00,48.49,48.54,48.45,48.48,320400.0,42.8637,42.9079,42.8283,42.8548,320400.0
2015-02-26 11:30:00,48.48,48.49,48.39,48.46,225800.0,42.8548,42.8637,42.7753,42.8372,225800.0
2015-02-26 12:00:00,48.45,48.5,48.35,48.39,218400.0,42.8283,42.8725,42.7399,42.7753,218400.0
2015-02-26 12:30:00,48.38,48.53,48.38,48.48,205000.0,42.7664,42.899,42.7664,42.8548,205000.0
2015-02-26 13:00:00,48.48,48.49,48.35,48.36,211400.0,42.8548,42.8637,42.7399,42.7488,211400.0
2015-02-26 13:30:00,48.35,48.42,48.34,48.4,175000.0,42.7399,42.8018,42.7311,42.7841,175000.0
2015-02-26 14:00:00,48.4,48.47,48.36,48.38,225200.0,42.7841,42.846,42.7488,42.7664,225200.0
2015-02-26 14:30:00,48.38,48.47,48.37,48.42,226200.0,42.7664,42.846,42.7576,42.8018,226200.0
2015-02-26 15:00:00,48.42,48.43,48.34,48.4,343200.0,42.8018,42.8106,42.7311,42.7841,343200.0
2015-02-26 15:30:00,48.4,48.49,48.38,48.49,986200.0,42.7841,42.8637,42.7664,42.8637,986200.0
2015-02-27 09:30:00,48.48,48.59,48.32,48.36,398400.0,42.8548,42.9521,42.7134,42.7488,398400.0
2015-02-27 10:00:00,48.36,48.49,48.32,48.48,451600.0,42.7488,42.8637,42.7134,42.8548,451600.0
2015-02-27 10:30:00,48.49,48.57,48.45,48.57,274000.0,42.8637,42.9344,42.8283,42.9344,274000.0
2015-02-27 11:00:00,48.56,48.57,48.49,48.5,312800.0,42.9255,42.9344,42.8637,42.8725,312800.0
2015-02-27 11:30:00,48.5,48.58,48.47,48.55,353600.0,42.8725,42.9432,42.846,42.9167,353600.0
2015-02-27 12:00:00,48.56,48.63,48.5,48.63,296800.0,42.9255,42.9874,42.8725,42.9874,296800.0
2015-02-27 12:30:00,48.63,48.71,48.6,48.6,283400.0,42.9874,43.0581,42.9609,42.9609,283400.0
2015-02-27 13:00:00,48.61,48.66,48.57,48.62,263200.0,42.9697,43.0139,42.9344,42.9786,263200.0
2015-02-27 13:30:00,48.61,48.65,48.55,48.62,224000.0,42.9697,43.0051,42.9167,42.9786,224000.0
2015-02-27 14:00:00,48.63,48.65,48.59,48.61,261000.0,42.9874,43.0051,42.9521,42.9697,261000.0
2015-02-27 14:30:00,48.61,48.63,48.51,48.56,299200.0,42.9697,42.9874,42.8813,42.9255,299200.0
2015-02-27 15:00:00,48.55,48.67,48.52,48.65,608000.0,42.9167,43.0228,42.8902,43.0051,608000.0
2015-02-27 15:30:00,48.65,48.65,48.55,48.56,1293800.0,43.0051,43.0051,42.9167,42.9255,1293800.0
2015-03-02 09:30:00,48.45,49.24,48.38,49.21,874400.0,42.8283,43.5266,42.7664,43.5001,874400.0
2015-03-02 10:00:00,49.21,49.24,49.11,49.23,716200.0,43.5001,43.5266,43.4117,43.5178,716200.0
2015-03-02 10:30:00,49.23,49.33,49.17,49.21,515000.0,43.5178,43.6062,43.4648,43.5001,515000.0
2015-03-02 11:00:00,49.21,49.22,49.09,49.13,476000.0,43.5001,43.509,43.3941,43.4294,476000.0
2015-03-02 11:30:00,49.13,49.27,49.12,49.26,687400.0,43.4294,43.5532,43.4206,43.5443,687400.0
2015-03-02 12:00:00,49.26,49.29,49.15,49.16,720400.0,43.5443,43.5708,43.4471,43.4559,720400.0
2015-03-02 12:30:00,49.16,49.21,49.1,49.13,800400.0,43.4559,43.5001,43.4029,43.4294,800400.0
2015-03-02 13:00:00,49.13,49.28,49.12,49.25,503800.0,43.4294,43.562,43.4206,43.5355,503800.0
2015-03-02 13:30:00,49.26,49.4,49.23,49.33,793400.0,43.5443,43.6681,43.5178,43.6062,793400.0
2015-03-02 14:00:00,49.32,49.35,49.25,49.3,428400.0,43.5974,43.6239,43.5355,43.5797,428400.0
2015-03-02 14:30:00,49.3,49.35,49.26,49.35,461000.0,43.5797,43.6239,43.5443,43.6239,461000.0
2015-03-02 15:00:00,49.35,49.43,49.32,49.41,1080800.0,43.6239,43.6946,43.5974,43.6769,1080800.0
2015-03-02 15:30:00,49.41,49.42,49.34,49.37,1267000.0,43.6769,43.6858,43.615,43.6416,1267000.0
2015-03-03 09:30:00,49.22,49.24,48.73,48.85,751800.0,43.509,43.5266,43.0758,43.1819,751800.0
2015-03-03 10:00:00,48.85,48.97,48.79,48.88,555800.0,43.1819,43.288,43.1289,43.2084,555800.0
2015-03-03 10:30:00,48.89,48.91,48.71,48.73,456400.0,43.2173,43.2349,43.0581,43.0758,456400.0
2015-03-03 11:00:00,48.74,48.83,48.63,48.81,464600.0,43.0847,43.1642,42.9874,43.1465,464600.0
2015-03-03 11:30:00,48.8,48.82,48.63,48.77,471800.0,43.1377,43.1554,42.9874,43.1112,471800.0
2015-03-03 12:00:00,48.76,48.77,48.56,48.58,270600.0,43.1023,43.1112,42.9255,42.9432,270600.0
2015-03-03 12:30:00,48.58,48.73,48.56,48.73,393800.0,42.9432,43.0758,42.9255,43.0758,393800.0
2015-03-03 13:00:00,48.73,48.87,48.72,48.87,226400.0,43.0758,43.1996,43.067,43.1996,226400.0
2015-03-03 13:30:00,48.86,48.88,48.77,48.85,388000.0,43.1907,43.2084,43.1112,43.1819,388000.0
2015-03-03 14:00:00,48.85,48.95,48.85,48.95,217400.0,43.1819,43.2703,43.1819,43.2703,217400.0
2015-03-03 14:30:00,48.95,48.95,48.82,48.92,284200.0,43.2703,43.2703,43.1554,43.2438,284200.0
2015-03-03 15:00:00,48.92,48.94,48.85,48.94,332800.0,43.2438,43.2615,43.1819,43.2615,332800.0
2015-03-03 15:30:00,48.94,49.02,48.93,48.99,1051400.0,43.2615,43.3322,43.2526,43.3057,1051400.0
2015-03-04 09:30:00,48.84,48.94,48.58,48.6,469000.0,43.1731,43.2615,42.9432,42.9609,469000.0
2015-03-04 10:00:00,48.61,48.66,48.48,48.59,554000.0,42.9697,43.0139,42.8548,42.9521,554000.0
2015-03-04 10:30:00,48.59,48.69,48.55,48.59,304200.0,42.9521,43.0405,42.9167,42.9521,304200.0
2015-03-04 11:00:00,48.59,48.74,48.58,48.67,183600.0,42.9521,43.0847,42.9432,43.0228,183600.0
2015-03-04 11:30:00,48.67,48.73,48.65,48.72,157400.0,43.0228,43.0758,43.0051,43.067,157400.0
2015-03-04 12:00:00,48.72,48.83,48.69,48.76,140000.0,43.067,43.1642,43.0405,43.1023,140000.0
2015-03-04 12:30:00,48.75,48.83,48.71,48.73,144000.0,43.0935,43.1642,43.0581,43.0758,144000.0
2015-03-04 13:00:00,48.72,48.75,48.68,48.7,153200.0,43.067,43.0935,43.0316,43.0493,153200.0
2015-03-04 13:30:00,48.71,48.75,48.66,48.66,147800.0,43.0581,43.0935,43.0139,43.0139,147800.0
2015-03-04 14:00:00,48.66,48.71,48.62,48.7,203800.0,43.0139,43.0581,42.9786,43.0493,203800.0
2015-03-04 14:30:00,48.69,48.72,48.68,48.7,229800.0,43.0405,43.067,43.0316,43.0493,229800.0
2015-03-04 15:00:00,48.7,48.84,48.65,48.77,634400.0,43.0493,43.1731,43.0051,43.1112,634400.0
2015-03-04 15:30:00,48.76,48.8,48.73,48.76,750800.0,43.1023,43.1377,43.0758,43.1023,750800.0
2015-03-05 09:30:00,48.98,49.23,48.9,49.13,585400.0,43.2968,43.5178,43.2261,43.4294,585400.0
2015-03-05 10:00:00,49.09,49.34,49.07,49.27,470200.0,43.3941,43.615,43.3764,43.5532,470200.0
2015-03-05 10:30:00,49.27,49.27,49.08,49.15,511200.0,43.5532,43.5532,43.3852,43.4471,511200.0
2015-03-05 11:00:00,49.15,49.19,49.12,49.17,366000.0,43.4471,43.4824,43.4206,43.4648,366000.0
2015-03-05 11:30:00,49.18,49.24,49.15,49.2,225200.0,43.4736,43.5266,43.4471,43.4913,225200.0
2015-03-05 12:00:00,49.21,49.21,49.1,49.11,203000.0,43.5001,43.5001,43.4029,43.4117,203000.0
2015-03-05 12:30:00,49.11,49.17,48.95,48.96,316200.0,43.4117,43.4648,43.2703,43.2791,316200.0
2015-03-05 13:00:00,48.96,49.08,48.95,49.06,197000.0,43.2791,43.3852,43.2703,43.3675,197000.0
2015-03-05 13:30:00,49.06,49.15,49.06,49.09,232400.0,43.3675,43.4471,43.3675,43.3941,232400.0
2015-03-05 14:00:00,49.1,49.13,49.08,49.09,181400.0,43.4029,43.4294,43.3852,43.3941,181400.0
2015-03-05 14:30:00,49.09,49.18,49.07,49.16,203800.0,43.3941,43.4736,43.3764,43.4559,203800.0
2015-03-05 15:00:00,49.17,49.2,49.13,49.18,369800.0,43.4648,43.4913,43.4294,43.4736,369800.0
2015-03-05 15:30:00,49.17,49.24,49.15,49.23,1220800.0,43.4648,43.5266,43.4471,43.5178,1220800.0
2015-03-06 09:30:00,49.23,49.35,49.05,49.18,650800.0,43.5178,43.6239,43.3587,43.4736,650800.0
2015-03-06 10:00:00,49.2,49.26,49.13,49.24,248400.0,43.4913,43.5443,43.4294,43.5266,248400.0
2015-03-06 10:30:00,49.23,49.27,49.18,49.18,274800.0,43.5178,43.5532,43.4736,43.4736,274800.0
2015-03-06 11:00:00,49.19,49.21,49.01,49.01,394600.0,43.4824,43.5001,43.3233,43.3233,394600.0
2015-03-06 11:30:00,49.01,49.01,48.76,48.77,308000.0,43.3233,43.3233,43.1023,43.1112,308000.0
2015-03-06 12:00:00,48.79,48.81,48.65,48.69,285200.0,43.1289,43.1465,43.0051,43.0405,285200.0
2015-03-06 12:30:00,48.68,48.7,48.51,48.53,353800.0,43.0316,43.0493,42.8813,42.899,353800.0
2015-03-06 13:00:00,48.55,48.59,48.45,48.49,328800.0,42.9167,42.9521,42.8283,42.8637,328800.0
2015-03-06 13:30:00,48.49,48.56,48.46,48.55,378600.0,42.8637,42.9255,42.8372,42.9167,378600.0
2015-03-06 14:00:00,48.55,48.6,48.41,48.46,353800.0,42.9167,42.9609,42.793,42.8372,353800.0
2015-03-06 14:30:00,48.45,48.52,48.4,48.4,318000.0,42.8283,42.8902,42.7841,42.7841,318000.0
2015-03-06 15:00:00,48.4,48.5,48.33,48.34,450400.0,42.7841,42.8725,42.7222,42.7311,450400.0
2015-03-06 15:30:00,48.35,48.46,48.3,48.44,1405000.0,42.7399,42.8372,42.6957,42.8195,1405000.0
2015-03-09 09:30:00,48.55,48.91,48.52,48.83,934600.0,42.9167,43.2349,42.8902,43.1642,934600.0
2015-03-09 10:00:00,48.83,48.91,48.71,48.72,485800.0,43.1642,43.2349,43.0581,43.067,485800.0
2015-03-09 10:30:00,48.72,48.78,48.59,48.74,423800.0,43.067,43.12,42.9521,43.0847,423800.0
2015-03-09 11:00:00,48.74,48.77,48.62,48.71,346000.0,43.0847,43.1112,42.9786,43.0581,346000.0
2015-03-09 11:30:00,48.72,48.74,48.6,48.62,216000.0,43.067,43.0847,42.9609,42.9786,216000.0
2015-03-09 12:00:00,48.63,48.65,48.52,48.58,245200.0,42.9874,43.0051,42.8902,42.9432,245200.0
2015-03-09 12:30:00,48.58,48.58,48.47,48.52,482200.0,42.9432,42.9432,42.846,42.8902,482200.0
2015-03-09 13:00:00,48.51,48.65,48.51,48.59,124200.0,42.8813,43.0051,42.8813,42.9521,124200.0
2015-03-09 13:30:00,48.59,48.8,48.59,48.75,272000.0,42.9521,43.1377,42.9521,43.0935,272000.0
2015-03-09 14:00:00,48.75,48.75,48.68,48.7,140600.0,43.0935,43.0935,43.0316,43.0493,140600.0
2015-03-09 14:30:00,48.7,48.74,48.63,48.66,280000.0,43.0493,43.0847,42.9874,43.0139,280000.0
2015-03-09 15:00:00,48.67,48.75,48.66,48.68,220200.0,43.0228,43.0935,43.0139,43.0316,220200.0
2015-03-09 15:30:00,48.68,48.78,48.63,48.72,681000.0,43.0316,43.12,42.9874,43.067,681000.0
2015-03-10 09:30:00,48.21,48.43,48.13,48.35,812200.0,42.6162,42.8106,42.5454,42.7399,812200.0
2015-03-10 10:00:00,48.35,48.37,48.2,48.33,427600.0,42.7399,42.7576,42.6073,42.7222,427600.0
2015-03-10 10:30:00,48.33,48.34,48.21,48.26,451600.0,42.7222,42.7311,42.6162,42.6604,451600.0
2015-03-10 11:00:00,48.26,48.49,48.26,48.39,301000.0,42.6604,42.8637,42.6604,42.7753,301000.0
2015-03-10 11:30:00,48.38,48.41,48.22,48.24,472000.0,42.7664,42.793,42.625,42.6427,472000.0
2015-03-10 12:00:00,48.24,48.32,48.24,48.26,257000.0,42.6427,42.7134,42.6427,42.6604,257000.0
2015-03-10 12:30:00,48.27,48.4,48.24,48.3,143600.0,42.6692,42.7841,42.6427,42.6957,143600.0
2015-03-10 13:00:00,48.3,48.39,48.29,48.33,129400.0,42.6957,42.7753,42.6869,42.7222,129400.0
2015-03-10 13:30:00,48.33,48.38,48.3,48.37,180400.0,42.7222,42.7664,42.6957,42.7576,180400.0
2015-03-10 14:00:00,48.36,48.38,48.29,48.31,278600.0,42.7488,42.7664,42.6869,42.7046,278600.0
2015-03-10 14:30:00,48.3,48.35,48.26,48.32,218200.0,42.6957,42.7399,42.6604,42.7134,218200.0
2015-03-10 15:00:00,48.31,48.38,48.28,48.34,397600.0,42.7046,42.7664,42.678,42.7311,397600.0
2015-03-10 15:30:00,48.35,48.4,48.27,48.27,1037400.0,42.7399,42.7841,42.6692,42.6692,1037400.0
2015-03-11 09:30:00,48.19,48.54,48.17,48.46,495600.0,42.5985,42.9079,42.5808,42.8372,495600.0
2015-03-11 10:00:00,48.49,48.52,48.28,48.29,419200.0,42.8637,42.8902,42.678,42.6869,419200.0
2015-03-11 10:30:00,48.29,48.35,48.08,48.12,693200.0,42.6869,42.7399,42.5012,42.5366,693200.0
2015-03-11 11:00:00,48.12,48.27,48.1,48.22,226800.0,42.5366,42.6692,42.5189,42.625,226800.0
2015-03-11 11:30:00,48.22,48.24,48.12,48.13,216400.0,42.625,42.6427,42.5366,42.5454,216400.0
2015-03-11 12:00:00,48.13,48.15,48.03,48.09,246200.0,42.5454,42.5631,42.457,42.5101,246200.0
2015-03-11 12:30:00,48.08,48.1,47.99,48.01,186400.0,42.5012,42.5189,42.4217,42.4394,186400.0
2015-03-11 13:00:00,48.01,48.02,47.84,47.86,269000.0,42.4394,42.4482,42.2891,42.3068,269000.0
2015-03-11 13:30:00,47.86,47.92,47.76,47.76,272800.0,42.3068,42.3598,42.2184,42.2184,272800.0
2015-03-11 14:00:00,47.76,47.81,47.66,47.67,469400.0,42.2184,42.2626,42.13,42.1388,469400.0
2015-03-11 14:30:00,47.68,47.77,47.67,47.73,652800.0,42.1477,42.2272,42.1388,42.1919,652800.0
2015-03-11 15:00:00,47.73,47.76,47.67,47.68,641400.0,42.1919,42.2184,42.1388,42.1477,641400.0
2015-03-11 15:30:00,47.67,47.72,47.59,47.68,1225600.0,42.1388,42.183,42.0681,42.1477,1225600.0
2015-03-12 09:30:00,47.75,47.99,47.69,47.77,418400.0,42.2095,42.4217,42.1565,42.2272,418400.0
2015-03-12 10:00:00,47.79,47.88,47.75,47.81,370000.0,42.2449,42.3244,42.2095,42.2626,370000.0
2015-03-12 10:30:00,47.82,47.97,47.8,47.95,289400.0,42.2714,42.404,42.2537,42.3863,289400.0
2015-03-12 11:00:00,47.95,48.11,47.94,48.1,265600.0,42.3863,42.5278,42.3775,42.5189,265600.0
2015-03-12 11:30:00,48.12,48.2,48.09,48.15,253400.0,42.5366,42.6073,42.5101,42.5631,253400.0
2015-03-12 12:00:00,48.15,48.26,48.13,48.22,216000.0,42.5631,42.6604,42.5454,42.625,216000.0
2015-03-12 12:30:00,48.22,48.26,48.13,48.25,211000.0,42.625,42.6604,42.5454,42.6515,211000.0
2015-03-12 13:00:00,48.26,48.34,48.26,48.31,243600.0,42.6604,42.7311,42.6604,42.7046,243600.0
2015-03-12 13:30:00,48.3,48.33,48.27,48.33,211600.0,42.6957,42.7222,42.6692,42.7222,211600.0
2015-03-12 14:00:00,48.33,48.43,48.31,48.41,300000.0,42.7222,42.8106,42.7046,42.793,300000.0
2015-03-12 14:30:00,48.42,48.48,48.35,48.47,306800.0,42.8018,42.8548,42.7399,42.846,306800.0
2015-03-12 15:00:00,48.46,48.54,48.46,48.5,392400.0,42.8372,42.9079,42.8372,42.8725,392400.0
2015-03-12 15:30:00,48.51,48.55,48.44,48.52,1039600.0,42.8813,42.9167,42.8195,42.8902,1039600.0
2015-03-13 09:30:00,48.52,48.74,48.26,48.55,499200.0,42.8902,43.0847,42.6604,42.9167,499200.0
2015-03-13 10:00:00,48.56,48.58,48.34,48.37,389000.0,42.9255,42.9432,42.7311,42.7576,389000.0
2015-03-13 10:30:00,48.35,48.4,47.99,47.99,325800.0,42.7399,42.7841,42.4217,42.4217,325800.0
2015-03-13 11:00:00,47.99,48.12,47.95,47.96,399000.0,42.4217,42.5366,42.3863,42.3952,399000.0
2015-03-13 11:30:00,47.95,47.97,47.82,47.86,462000.0,42.3863,42.404,42.2714,42.3068,462000.0
2015-03-13 12:00:00,47.87,47.95,47.81,47.93,406200.0,42.3156,42.3863,42.2626,42.3686,406200.0
2015-03-13 12:30:00,47.94,48.02,47.92,48.02,168400.0,42.3775,42.4482,42.3598,42.4482,168400.0
2015-03-13 13:00:00,48.02,48.02,47.86,47.87,205000.0,42.4482,42.4482,42.3068,42.3156,205000.0
2015-03-13 13:30:00,47.87,47.88,47.76,47.77,254800.0,42.3156,42.3244,42.2184,42.2272,254800.0
2015-03-13 14:00:00,47.77,47.77,47.69,47.76,263400.0,42.2272,42.2272,42.1565,42.2184,263400.0
2015-03-13 14:30:00,47.76,47.8,47.65,47.79,248600.0,42.2184,42.2537,42.1211,42.2449,248600.0
2015-03-13 15:00:00,47.79,47.81,47.72,47.78,594200.0,42.2449,42.2626,42.183,42.2361,594200.0
2015-03-13 15:30:00,47.79,48.02,47.71,47.91,1673600.0,42.2449,42.4482,42.1742,42.351,1673600.0
2015-03-16 09:30:00,48.1,48.33,47.97,48.1,1101200.0,42.5189,42.7222,42.404,42.5189,1101200.0
2015-03-16 10:00:00,48.11,48.18,48.04,48.14,514800.0,42.5278,42.5896,42.4659,42.5543,514800.0
2015-03-16 10:30:00,48.15,48.21,48.13,48.17,479600.0,42.5631,42.6162,42.5454,42.5808,479600.0
2015-03-16 11:00:00,48.18,48.27,48.18,48.23,346600.0,42.5896,42.6692,42.5896,42.6338,346600.0
2015-03-16 11:30:00,48.23,48.27,48.18,48.19,355600.0,42.6338,42.6692,42.5896,42.5985,355600.0
2015-03-16 12:00:00,48.19,48.21,48.07,48.1,378200.0,42.5985,42.6162,42.4924,42.5189,378200.0
2015-03-16 12:30:00,48.1,48.15,48.06,48.11,276400.0,42.5189,42.5631,42.4836,42.5278,276400.0
2015-03-16 13:00:00,48.11,48.19,48.07,48.18,249000.0,42.5278,42.5985,42.4924,42.5896,249000.0
2015-03-16 13:30:00,48.18,48.24,48.13,48.22,265200.0,42.5896,42.6427,42.5454,42.625,265200.0
2015-03-16 14:00:00,48.22,48.22,48.16,48.2,317600.0,42.625,42.625,42.572,42.6073,317600.0
2015-03-16 14:30:00,48.21,48.35,48.2,48.34,325800.0,42.6162,42.7399,42.6073,42.7311,325800.0
2015-03-16 15:00:00,48.34,48.4,48.27,48.28,555400.0,42.7311,42.7841,42.6692,42.678,555400.0
2015-03-16 15:30:00,48.28,48.32,48.2,48.22,1259200.0,42.678,42.7134,42.6073,42.625,1259200.0
2015-03-17 09:30:00,48.07,48.18,47.94,48.08,678200.0,42.4924,42.5896,42.3775,42.5012,678200.0
2015-03-17 10:00:00,48.08,48.2,48.02,48.07,410200.0,42.5012,42.6073,42.4482,42.4924,410200.0
2015-03-17 10:30:00,48.08,48.08,47.95,48.02,358400.0,42.5012,42.5012,42.3863,42.4482,358400.0
2015-03-17 11:00:00,48.02,48.03,47.76,47.79,478600.0,42.4482,42.457,42.2184,42.2449,478600.0
2015-03-17 11:30:00,47.79,47.85,47.77,47.85,277400.0,42.2449,42.2979,42.2272,42.2979,277400.0
2015-03-17 12:00:00,47.85,47.96,47.83,47.92,237600.0,42.2979,42.3952,42.2803,42.3598,237600.0
2015-03-17 12:30:00,47.92,47.99,47.89,47.99,226800.0,42.3598,42.4217,42.3333,42.4217,226800.0
2015-03-17 13:00:00,47.99,48.16,47.96,48.15,345800.0,42.4217,42.572,42.3952,42.5631,345800.0
2015-03-17 13:30:00,48.14,48.32,48.12,48.31,571200.0,42.5543,42.7134,42.5366,42.7046,571200.0
2015-03-17 14:00:00,48.3,48.35,48.16,48.17,249200.0,42.6957,42.7399,42.572,42.5808,249200.0
2015-03-17 14:30:00,48.17,48.27,48.11,48.25,263000.0,42.5808,42.6692,42.5278,42.6515,263000.0
2015-03-17 15:00:00,48.25,48.39,48.22,48.36,516600.0,42.6515,42.7753,42.625,42.7488,516600.0
2015-03-17 15:30:00,48.35,48.39,48.23,48.27,623000.0,42.7399,42.7753,42.6338,42.6692,623000.0
2015-03-18 09:30:00,48.27,48.29,47.83,47.98,570200.0,42.6692,42.6869,42.2803,42.4128,570200.0
2015-03-18 10:00:00,47.97,48.05,47.93,48.01,589600.0,42.404,42.4747,42.3686,42.4394,589600.0
2015-03-18 10:30:00,48.01,48.14,47.99,48.13,294600.0,42.4394,42.5543,42.4217,42.5454,294600.0
2015-03-18 11:00:00,48.13,48.25,48.06,48.06,443600.0,42.5454,42.6515,42.4836,42.4836,443600.0
2015-03-18 11:30:00,48.06,48.07,47.93,47.96,330000.0,42.4836,42.4924,42.3686,42.3952,330000.0
2015-03-18 12:00:00,47.94,47.98,47.9,47.93,233400.0,42.3775,42.4128,42.3421,42.3686,233400.0
2015-03-18 12:30:00,47.93,47.93,47.84,47.85,274800.0,42.3686,42.3686,42.2891,42.2979,274800.0
2015-03-18 13:00:00,47.85,47.92,47.85,47.87,265800.0,42.2979,42.3598,42.2979,42.3156,265800.0
2015-03-18 13:30:00,47.88,48.07,47.81,48.06,477200.0,42.3244,42.4924,42.2626,42.4836,477200.0
2015-03-18 14:00:00,48.08,48.85,48.07,48.69,839200.0,42.5012,43.1819,42.4924,43.0405,839200.0
2015-03-18 14:30:00,48.69,48.81,48.56,48.74,727200.0,43.0405,43.1465,42.9255,43.0847,727200.0
2015-03-18 15:00:00,48.74,48.94,48.72,48.82,583600.0,43.0847,43.2615,43.067,43.1554,583600.0
2015-03-18 15:30:00,48.8,48.9,48.67,48.74,914800.0,43.1377,43.2261,43.0228,43.0847,914800.0
2015-03-19 09:30:00,48.91,48.99,48.6,48.9,774600.0,43.2349,43.3057,42.9609,43.2261,774600.0
2015-03-19 10:00:00,48.91,48.91,48.71,48.85,467400.0,43.2349,43.2349,43.0581,43.1819,467400.0
2015-03-19 10:30:00,48.85,48.95,48.7,48.77,391600.0,43.1819,43.2703,43.0493,43.1112,391600.0
2015-03-19 11:00:00,48.77,48.88,48.66,48.87,363000.0,43.1112,43.2084,43.0139,43.1996,363000.0
2015-03-19 11:30:00,48.87,48.88,48.75,48.88,272000.0,43.1996,43.2084,43.0935,43.2084,272000.0
2015-03-19 12:00:00,48.87,48.93,48.79,48.84,242600.0,43.1996,43.2526,43.1289,43.1731,242600.0
2015-03-19 12:30:00,48.84,48.85,48.67,48.68,253000.0,43.1731,43.1819,43.0228,43.0316,253000.0
2015-03-19 13:00:00,48.68,48.91,48.67,48.85,409000.0,43.0316,43.2349,43.0228,43.1819,409000.0
2015-03-19 13:30:00,48.85,48.95,48.82,48.91,295400.0,43.1819,43.2703,43.1554,43.2349,295400.0
2015-03-19 14:00:00,48.91,49.13,48.91,49.03,727600.0,43.2349,43.4294,43.2349,43.341,727600.0
2015-03-19 14:30:00,49.03,49.13,48.94,48.94,557200.0,43.341,43.4294,43.2615,43.2615,557200.0
2015-03-19 15:00:00,48.94,49.16,48.93,49.13,810200.0,43.2615,43.4559,43.2526,43.4294,810200.0
2015-03-19 15:30:00,49.12,49.31,49.06,49.14,2629000.0,43.4206,43.5885,43.3675,43.4383,2629000.0
2015-03-20 09:30:00,51.32,51.5,50.63,50.69,7753800.0,45.3653,45.5244,44.7554,44.8084,7753800.0
2015-03-20 10:00:00,50.69,51.29,50.67,51.23,1996800.0,44.8084,45.3388,44.7907,45.2857,1996800.0
2015-03-20 10:30:00,51.23,51.54,51.22,51.45,1578600.0,45.2857,45.5598,45.2769,45.4802,1578600.0
2015-03-20 11:00:00,51.45,51.49,51.34,51.42,981600.0,45.4802,45.5156,45.383,45.4537,981600.0
2015-03-20 11:30:00,51.42,51.55,51.31,51.44,1141000.0,45.4537,45.5686,45.3565,45.4714,1141000.0
2015-03-20 12:00:00,51.44,51.47,51.26,51.32,681600.0,45.4714,45.4979,45.3123,45.3653,681600.0
2015-03-20 12:30:00,51.32,51.33,51.18,51.27,792400.0,45.3653,45.3741,45.2415,45.3211,792400.0
2015-03-20 13:00:00,51.27,51.54,51.23,51.54,1038800.0,45.3211,45.5598,45.2857,45.5598,1038800.0
2015-03-20 13:30:00,51.54,51.75,51.44,51.7,1628800.0,45.5598,45.7454,45.4714,45.7012,1628800.0
2015-03-20 14:00:00,51.7,51.9,51.62,51.64,1747000.0,45.7012,45.878,45.6305,45.6482,1747000.0
2015-03-20 14:30:00,51.64,51.65,51.27,51.35,1158800.0,45.6482,45.657,45.3211,45.3918,1158800.0
2015-03-20 15:00:00,51.35,51.38,51.13,51.2,1082400.0,45.3918,45.4183,45.1973,45.2592,1082400.0
2015-03-20 15:30:00,51.2,51.38,51.12,51.13,2641000.0,45.2592,45.4183,45.1885,45.1973,2641000.0
2015-03-23 09:30:00,50.77,51.05,50.6,50.92,1468000.0,44.8791,45.1266,44.7288,45.0117,1468000.0
2015-03-23 10:00:00,50.93,51.16,50.93,51.11,673800.0,45.0206,45.2239,45.0206,45.1797,673800.0
2015-03-23 10:30:00,51.12,51.23,51.11,51.13,462800.0,45.1885,45.2857,45.1797,45.1973,462800.0
2015-03-23 11:00:00,51.15,51.3,51.13,51.15,386200.0,45.215,45.3476,45.1973,45.215,386200.0
2015-03-23 11:30:00,51.14,51.25,51.03,51.24,453000.0,45.2062,45.3034,45.109,45.2946,453000.0
2015-03-23 12:00:00,51.23,51.29,51.16,51.17,325000.0,45.2857,45.3388,45.2239,45.2327,325000.0
2015-03-23 12:30:00,51.17,51.27,51.09,51.12,445600.0,45.2327,45.3211,45.162,45.1885,445600.0
2015-03-23 13:00:00,51.1,51.22,51.09,51.16,308000.0,45.1708,45.2769,45.162,45.2239,308000.0
2015-03-23 13:30:00,51.16,51.24,51.01,51.01,429800.0,45.2239,45.2946,45.0913,45.0913,429800.0
2015-03-23 14:00:00,51.01,51.13,51.0,51.09,429600.0,45.0913,45.1973,45.0824,45.162,429600.0
2015-03-23 14:30:00,51.09,51.1,50.94,50.98,300800.0,45.162,45.1708,45.0294,45.0648,300800.0
2015-03-23 15:00:00,50.98,51.05,50.96,50.99,601200.0,45.0648,45.1266,45.0471,45.0736,601200.0
2015-03-23 15:30:00,50.99,50.99,50.73,50.74,1835000.0,45.0736,45.0736,44.8438,44.8526,1835000.0
2015-03-24 09:30:00,50.52,50.79,50.33,50.71,847400.0,44.6581,44.8968,44.4902,44.8261,847400.0
2015-03-24 10:00:00,50.72,50.83,50.7,50.74,506200.0,44.8349,44.9322,44.8172,44.8526,506200.0
2015-03-24 10:30:00,50.74,50.78,50.7,50.74,346200.0,44.8526,44.888,44.8172,44.8526,346200.0
2015-03-24 11:00:00,50.74,50.77,50.62,50.62,419600.0,44.8526,44.8791,44.7465,44.7465,419600.0
2015-03-24 11:30:00,50.62,50.7,50.58,50.62,261800.0,44.7465,44.8172,44.7112,44.7465,261800.0
2015-03-24 12:00:00,50.62,50.68,50.59,50.59,258600.0,44.7465,44.7996,44.72,44.72,258600.0
2015-03-24 12:30:00,50.59,50.6,50.46,50.47,195200.0,44.72,44.7288,44.6051,44.6139,195200.0
2015-03-24 13:00:00,50.47,50.54,50.4,50.45,359400.0,44.6139,44.6758,44.5521,44.5963,359400.0
2015-03-24 13:30:00,50.45,50.52,50.42,50.49,182200.0,44.5963,44.6581,44.5697,44.6316,182200.0
2015-03-24 14:00:00,50.49,50.49,50.36,50.38,380600.0,44.6316,44.6316,44.5167,44.5344,380600.0
2015-03-24 14:30:00,50.37,50.44,50.3,50.42,363600.0,44.5255,44.5874,44.4637,44.5697,363600.0
2015-03-24 15:00:00,50.42,50.54,50.37,50.4,451800.0,44.5697,44.6758,44.5255,44.5521,451800.0
2015-03-24 15:30:00,50.39,50.45,50.35,50.35,885000.0,44.5432,44.5963,44.5079,44.5079,885000.0
2015-03-25 09:30:00,50.5,50.59,50.15,50.35,577800.0,44.6404,44.72,44.3311,44.5079,577800.0
2015-03-25 10:00:00,50.34,50.59,50.3,50.5,677400.0,44.499,44.72,44.4637,44.6404,677400.0
2015-03-25 10:30:00,50.49,50.52,50.38,50.45,302400.0,44.6316,44.6581,44.5344,44.5963,302400.0
2015-03-25 11:00:00,50.45,50.46,50.23,50.31,238000.0,44.5963,44.6051,44.4018,44.4725,238000.0
2015-03-25 11:30:00,50.3,50.3,49.99,50.05,540600.0,44.4637,44.4637,44.1896,44.2427,540600.0
2015-03-25 12:00:00,50.05,50.06,49.8,49.88,409200.0,44.2427,44.2515,44.0217,44.0924,409200.0
2015-03-25 12:30:00,49.9,49.9,49.71,49.8,420400.0,44.1101,44.1101,43.9421,44.0217,420400.0
2015-03-25 13:00:00,49.81,49.84,49.58,49.7,399400.0,44.0305,44.057,43.8272,43.9333,399400.0
2015-03-25 13:30:00,49.7,49.84,49.66,49.68,439600.0,43.9333,44.057,43.8979,43.9156,439600.0
2015-03-25 14:00:00,49.67,49.79,49.63,49.69,360200.0,43.9068,44.0128,43.8714,43.9244,360200.0
2015-03-25 14:30:00,49.69,49.73,49.61,49.68,360400.0,43.9244,43.9598,43.8537,43.9156,360400.0
2015-03-25 15:00:00,49.68,49.69,49.57,49.59,512200.0,43.9156,43.9244,43.8184,43.836,512200.0
2015-03-25 15:30:00,49.59,49.63,49.47,49.49,1172400.0,43.836,43.8714,43.73,43.7476,1172400.0
2015-03-26 09:30:00,49.17,49.59,48.84,49.41,941800.0,43.4648,43.836,43.1731,43.6769,941800.0
2015-03-26 10:00:00,49.41,49.49,49.27,49.36,437000.0,43.6769,43.7476,43.5532,43.6327,437000.0
2015-03-26 10:30:00,49.35,49.83,49.35,49.83,1129000.0,43.6239,44.0482,43.6239,44.0482,1129000.0
2015-03-26 11:00:00,49.82,49.85,49.64,49.76,559400.0,44.0393,44.0659,43.8802,43.9863,559400.0
2015-03-26 11:30:00,49.76,49.92,49.74,49.91,340000.0,43.9863,44.1277,43.9686,44.1189,340000.0
2015-03-26 12:00:00,49.9,50.01,49.78,49.99,826200.0,44.1101,44.2073,44.004,44.1896,826200.0
2015-03-26 12:30:00,49.99,50.05,49.91,49.98,392400.0,44.1896,44.2427,44.1189,44.1808,392400.0
2015-03-26 13:00:00,49.98,49.99,49.79,49.89,607000.0,44.1808,44.1896,44.0128,44.1012,607000.0
2015-03-26 13:30:00,49.88,50.01,49.86,49.92,223000.0,44.0924,44.2073,44.0747,44.1277,223000.0
2015-03-26 14:00:00,49.92,49.98,49.82,49.83,325800.0,44.1277,44.1808,44.0393,44.0482,325800.0
2015-03-26 14:30:00,49.83,49.94,49.81,49.82,254800.0,44.0482,44.1454,44.0305,44.0393,254800.0
2015-03-26 15:00:00,49.82,49.88,49.7,49.71,347600.0,44.0393,44.0924,43.9333,43.9421,347600.0
2015-03-26 15:30:00,49.71,49.87,49.66,49.67,676600.0,43.9421,44.0835,43.8979,43.9068,676600.0
2015-03-27 09:30:00,49.56,50.09,49.56,49.94,361800.0,43.8095,44.278,43.8095,44.1454,361800.0
2015-03-27 10:00:00,49.93,49.99,49.68,49.83,318600.0,44.1366,44.1896,43.9156,44.0482,318600.0
2015-03-27 10:30:00,49.82,49.88,49.71,49.85,139600.0,44.0393,44.0924,43.9421,44.0659,139600.0
2015-03-27 11:00:00,49.84,49.87,49.75,49.78,178200.0,44.057,44.0835,43.9775,44.004,178200.0
2015-03-27 11:30:00,49.77,49.82,49.6,49.67,256000.0,43.9952,44.0393,43.8449,43.9068,256000.0
2015-03-27 12:00:00,49.68,49.81,49.66,49.79,139600.0,43.9156,44.0305,43.8979,44.0128,139600.0
2015-03-27 12:30:00,49.78,49.85,49.7,49.8,111000.0,44.004,44.0659,43.9333,44.0217,111000.0
2015-03-27 13:00:00,49.81,49.85,49.72,49.76,111200.0,44.0305,44.0659,43.951,43.9863,111200.0
2015-03-27 13:30:00,49.77,49.85,49.77,49.81,139000.0,43.9952,44.0659,43.9952,44.0305,139000.0
2015-03-27 14:00:00,49.81,49.9,49.81,49.9,232200.0,44.0305,44.1101,44.0305,44.1101,232200.0
2015-03-27 14:30:00,49.9,49.96,49.87,49.95,255800.0,44.1101,44.1631,44.0835,44.1543,255800.0
2015-03-27 15:00:00,49.95,49.98,49.85,49.93,381000.0,44.1543,44.1808,44.0659,44.1366,381000.0
2015-03-27 15:30:00,49.92,50.02,49.89,49.93,749200.0,44.1277,44.2161,44.1012,44.1366,749200.0
2015-03-30 09:30:00,50.62,50.7,50.27,50.47,711600.0,44.7465,44.8172,44.4371,44.6139,711600.0
2015-03-30 10:00:00,50.48,50.65,50.46,50.61,393000.0,44.6228,44.773,44.6051,44.7377,393000.0
2015-03-30 10:30:00,50.62,50.77,50.58,50.74,391800.0,44.7465,44.8791,44.7112,44.8526,391800.0
2015-03-30 11:00:00,50.74,50.77,50.56,50.58,216000.0,44.8526,44.8791,44.6935,44.7112,216000.0
2015-03-30 11:30:00,50.59,50.62,50.53,50.55,176600.0,44.72,44.7465,44.667,44.6846,176600.0
2015-03-30 12:00:00,50.55,50.67,50.53,50.6,218000.0,44.6846,44.7907,44.667,44.7288,218000.0
2015-03-30 12:30:00,50.61,50.75,50.56,50.72,287000.0,44.7377,44.8614,44.6935,44.8349,287000.0
2015-03-30 13:00:00,50.72,50.74,50.6,50.62,266200.0,44.8349,44.8526,44.7288,44.7465,266200.0
2015-03-30 13:30:00,50.61,50.63,50.51,50.54,175200.0,44.7377,44.7554,44.6493,44.6758,175200.0
2015-03-30 14:00:00,50.54,50.63,50.54,50.62,241600.0,44.6758,44.7554,44.6758,44.7465,241600.0
2015-03-30 14:30:00,50.63,50.63,50.58,50.62,266200.0,44.7554,44.7554,44.7112,44.7465,266200.0
2015-03-30 15:00:00,50.62,50.63,50.48,50.52,289000.0,44.7465,44.7554,44.6228,44.6581,289000.0
2015-03-30 15:30:00,50.52,50.57,50.45,50.45,628600.0,44.6581,44.7023,44.5963,44.5963,628600.0
2015-03-31 09:30:00,50.44,50.82,50.28,50.82,583200.0,44.5874,44.9233,44.446,44.9233,583200.0
2015-03-31 10:00:00,50.82,50.92,50.66,50.7,344200.0,44.9233,45.0117,44.7819,44.8172,344200.0
2015-03-31 10:30:00,50.7,50.77,50.67,50.73,168600.0,44.8172,44.8791,44.7907,44.8438,168600.0
2015-03-31 11:00:00,50.73,50.87,50.71,50.78,221000.0,44.8438,44.9675,44.8261,44.888,221000.0
2015-03-31 11:30:00,50.78,50.8,50.59,50.6,206000.0,44.888,44.9056,44.72,44.7288,206000.0
2015-03-31 12:00:00,50.59,50.6,50.46,50.54,221200.0,44.72,44.7288,44.6051,44.6758,221200.0
2015-03-31 12:30:00,50.54,50.61,50.52,50.56,145200.0,44.6758,44.7377,44.6581,44.6935,145200.0
2015-03-31 13:00:00,50.57,50.65,50.54,50.65,133200.0,44.7023,44.773,44.6758,44.773,133200.0
2015-03-31 13:30:00,50.65,50.7,50.57,50.59,274000.0,44.773,44.8172,44.7023,44.72,274000.0
2015-03-31 14:00:00,50.59,50.67,50.57,50.59,213000.0,44.72,44.7907,44.7023,44.72,213000.0
2015-03-31 14:30:00,50.59,50.61,50.48,50.57,324800.0,44.72,44.7377,44.6228,44.7023,324800.0
2015-03-31 15:00:00,50.57,50.57,50.21,50.29,494400.0,44.7023,44.7023,44.3841,44.4548,494400.0
2015-03-31 15:30:00,50.27,50.3,50.15,50.17,1054000.0,44.4371,44.4637,44.3311,44.3487,1054000.0
2015-04-01 09:30:00,50.02,50.14,49.17,49.45,655200.0,44.2161,44.3222,43.4648,43.7123,655200.0
2015-04-01 10:00:00,49.43,49.68,49.37,49.64,618800.0,43.6946,43.9156,43.6416,43.8802,618800.0
2015-04-01 10:30:00,49.65,49.68,49.47,49.58,363800.0,43.8891,43.9156,43.73,43.8272,363800.0
2015-04-01 11:00:00,49.6,49.7,49.53,49.58,263800.0,43.8449,43.9333,43.783,43.8272,263800.0
2015-04-01 11:30:00,49.58,49.72,49.56,49.6,212200.0,43.8272,43.951,43.8095,43.8449,212200.0
2015-04-01 12:00:00,49.6,49.67,49.51,49.65,291600.0,43.8449,43.9068,43.7653,43.8891,291600.0
2015-04-01 12:30:00,49.63,49.63,49.52,49.57,289000.0,43.8714,43.8714,43.7742,43.8184,289000.0
2015-04-01 13:00:00,49.57,49.62,49.54,49.55,226600.0,43.8184,43.8626,43.7918,43.8007,226600.0
2015-04-01 13:30:00,49.55,49.77,49.55,49.72,229000.0,43.8007,43.9952,43.8007,43.951,229000.0
2015-04-01 14:00:00,49.72,49.73,49.52,49.56,184200.0,43.951,43.9598,43.7742,43.8095,184200.0
2015-04-01 14:30:00,49.54,49.69,49.51,49.66,266200.0,43.7918,43.9244,43.7653,43.8979,266200.0
2015-04-01 15:00:00,49.66,49.69,49.56,49.63,348400.0,43.8979,43.9244,43.8095,43.8714,348400.0
2015-04-01 15:30:00,49.63,49.83,49.6,49.8,1083400.0,43.8714,44.0482,43.8449,44.0217,1083400.0
2015-04-02 09:30:00,50.02,50.08,49.7,50.02,382600.0,44.2161,44.2692,43.9333,44.2161,382600.0
2015-04-02 10:00:00,50.02,50.16,49.94,49.99,240000.0,44.2161,44.3399,44.1454,44.1896,240000.0
2015-04-02 10:30:00,49.98,50.0,49.85,49.87,163400.0,44.1808,44.1985,44.0659,44.0835,163400.0
2015-04-02 11:00:00,49.87,49.99,49.85,49.92,205200.0,44.0835,44.1896,44.0659,44.1277,205200.0
2015-04-02 11:30:00,49.92,50.02,49.88,49.92,126400.0,44.1277,44.2161,44.0924,44.1277,126400.0
2015-04-02 12:00:00,49.91,49.91,49.74,49.85,124200.0,44.1189,44.1189,43.9686,44.0659,124200.0
2015-04-02 12:30:00,49.85,49.96,49.84,49.91,164800.0,44.0659,44.1631,44.057,44.1189,164800.0
2015-04-02 13:00:00,49.91,49.94,49.79,49.91,141400.0,44.1189,44.1454,44.0128,44.1189,141400.0
2015-04-02 13:30:00,49.9,49.92,49.82,49.86,146400.0,44.1101,44.1277,44.0393,44.0747,146400.0
2015-04-02 14:00:00,49.87,49.97,49.83,49.9,127600.0,44.0835,44.1719,44.0482,44.1101,127600.0
2015-04-02 14:30:00,49.9,49.9,49.76,49.83,126600.0,44.1101,44.1101,43.9863,44.0482,126600.0
2015-04-02 15:00:00,49.83,49.87,49.79,49.87,171600.0,44.0482,44.0835,44.0128,44.0835,171600.0
2015-04-02 15:30:00,49.87,49.95,49.81,49.83,541000.0,44.0835,44.1543,44.0305,44.0482,541000.0
2015-04-06 09:30:00,49.38,50.1,49.27,50.08,395200.0,43.6504,44.2869,43.5532,44.2692,395200.0
2015-04-06 10:00:00,50.09,50.24,50.02,50.23,297200.0,44.278,44.4106,44.2161,44.4018,297200.0
2015-04-06 10:30:00,50.23,50.32,50.18,50.24,286600.0,44.4018,44.4813,44.3576,44.4106,286600.0
2015-04-06 11:00:00,50.24,50.29,50.15,50.19,229200.0,44.4106,44.4548,44.3311,44.3664,229200.0
2015-04-06 11:30:00,50.19,50.2,50.14,50.2,183000.0,44.3664,44.3753,44.3222,44.3753,183000.0
2015-04-06 12:00:00,50.2,50.28,50.16,50.19,147400.0,44.3753,44.446,44.3399,44.3664,147400.0
2015-04-06 12:30:00,50.21,50.21,50.07,50.17,142000.0,44.3841,44.3841,44.2603,44.3487,142000.0
2015-04-06 13:00:00,50.18,50.22,50.11,50.17,129200.0,44.3576,44.3929,44.2957,44.3487,129200.0
2015-04-06 13:30:00,50.17,50.19,50.07,50.1,141000.0,44.3487,44.3664,44.2603,44.2869,141000.0
2015-04-06 14:00:00,50.1,50.12,50.04,50.04,127800.0,44.2869,44.3045,44.2338,44.2338,127800.0
2015-04-06 14:30:00,50.05,50.06,49.94,49.98,190800.0,44.2427,44.2515,44.1454,44.1808,190800.0
2015-04-06 15:00:00,49.98,50.0,49.88,49.91,244200.0,44.1808,44.1985,44.0924,44.1189,244200.0
2015-04-06 15:30:00,49.91,49.94,49.87,49.88,705800.0,44.1189,44.1454,44.0835,44.0924,705800.0
2015-04-07 09:30:00,49.87,50.13,49.82,49.93,376800.0,44.0835,44.3134,44.0393,44.1366,376800.0
2015-04-07 10:00:00,49.92,49.99,49.74,49.97,367400.0,44.1277,44.1896,43.9686,44.1719,367400.0
2015-04-07 10:30:00,49.96,50.04,49.92,49.93,163200.0,44.1631,44.2338,44.1277,44.1366,163200.0
2015-04-07 11:00:00,49.94,49.98,49.88,49.97,194000.0,44.1454,44.1808,44.0924,44.1719,194000.0
2015-04-07 11:30:00,49.97,50.06,49.97,50.04,172800.0,44.1719,44.2515,44.1719,44.2338,172800.0
2015-04-07 12:00:00,50.04,50.1,50.01,50.05,111600.0,44.2338,44.2869,44.2073,44.2427,111600.0
2015-04-07 12:30:00,50.05,50.06,49.95,49.97,100600.0,44.2427,44.2515,44.1543,44.1719,100600.0
2015-04-07 13:00:00,49.97,50.05,49.96,50.03,118600.0,44.1719,44.2427,44.1631,44.225,118600.0
2015-04-07 13:30:00,50.03,50.09,50.01,50.04,126400.0,44.225,44.278,44.2073,44.2338,126400.0
2015-04-07 14:00:00,50.03,50.07,50.01,50.06,109200.0,44.225,44.2603,44.2073,44.2515,109200.0
2015-04-07 14:30:00,50.06,50.07,49.97,49.99,234800.0,44.2515,44.2603,44.1719,44.1896,234800.0
2015-04-07 15:00:00,49.98,50.02,49.91,49.93,331200.0,44.1808,44.2161,44.1189,44.1366,331200.0
2015-04-07 15:30:00,49.93,49.95,49.79,49.79,721000.0,44.1366,44.1543,44.0128,44.0128,721000.0
2015-04-08 09:30:00,50.0,50.34,49.86,50.1,709600.0,44.1985,44.499,44.0747,44.2869,709600.0
2015-04-08 10:00:00,50.1,50.15,49.99,50.06,407400.0,44.2869,44.3311,44.1896,44.2515,407400.0
2015-04-08 10:30:00,50.06,50.1,49.94,50.08,354400.0,44.2515,44.2869,44.1454,44.2692,354400.0
2015-04-08 11:00:00,50.08,50.22,50.03,50.06,257000.0,44.2692,44.3929,44.225,44.2515,257000.0
2015-04-08 11:30:00,50.06,50.19,50.03,50.17,176000.0,44.2515,44.3664,44.225,44.3487,176000.0
2015-04-08 12:00:00,50.17,50.32,50.14,50.31,321000.0,44.3487,44.4813,44.3222,44.4725,321000.0
2015-04-08 12:30:00,50.3,50.38,50.29,50.29,170600.0,44.4637,44.5344,44.4548,44.4548,170600.0
2015-04-08 13:00:00,50.3,50.35,50.27,50.35,372000.0,44.4637,44.5079,44.4371,44.5079,372000.0
2015-04-08 13:30:00,50.34,50.38,50.27,50.35,359800.0,44.499,44.5344,44.4371,44.5079,359800.0
2015-04-08 14:00:00,50.35,50.49,50.13,50.4,449000.0,44.5079,44.6316,44.3134,44.5521,449000.0
2015-04-08 14:30:00,50.4,50.42,50.3,50.38,375400.0,44.5521,44.5697,44.4637,44.5344,375400.0
2015-04-08 15:00:00,50.38,50.43,50.28,50.41,480200.0,44.5344,44.5786,44.446,44.5609,480200.0
2015-04-08 15:30:00,50.4,50.46,50.34,50.42,822400.0,44.5521,44.6051,44.499,44.5697,822400.0
2015-04-09 09:30:00,50.5,50.85,50.42,50.68,520400.0,44.6404,44.9498,44.5697,44.7996,520400.0
2015-04-09 10:00:00,50.7,50.74,50.49,50.64,249400.0,44.8172,44.8526,44.6316,44.7642,249400.0
2015-04-09 10:30:00,50.63,50.67,50.43,50.52,219200.0,44.7554,44.7907,44.5786,44.6581,219200.0
2015-04-09 11:00:00,50.52,50.52,50.32,50.41,211000.0,44.6581,44.6581,44.4813,44.5609,211000.0
2015-04-09 11:30:00,50.42,50.55,50.4,50.48,262000.0,44.5697,44.6846,44.5521,44.6228,262000.0
2015-04-09 12:00:00,50.49,50.61,50.47,50.58,182000.0,44.6316,44.7377,44.6139,44.7112,182000.0
2015-04-09 12:30:00,50.58,50.6,50.49,50.54,268400.0,44.7112,44.7288,44.6316,44.6758,268400.0
2015-04-09 13:00:00,50.54,50.56,50.47,50.48,151200.0,44.6758,44.6935,44.6139,44.6228,151200.0
2015-04-09 13:30:00,50.48,50.48,50.36,50.39,200400.0,44.6228,44.6228,44.5167,44.5432,200400.0
2015-04-09 14:00:00,50.38,50.43,50.35,50.38,207400.0,44.5344,44.5786,44.5079,44.5344,207400.0
2015-04-09 14:30:00,50.39,50.45,50.38,50.45,239600.0,44.5432,44.5963,44.5344,44.5963,239600.0
2015-04-09 15:00:00,50.44,50.6,50.43,50.47,449800.0,44.5874,44.7288,44.5786,44.6139,449800.0
2015-04-09 15:30:00,50.49,50.49,50.3,50.35,1237400.0,44.6316,44.6316,44.4637,44.5079,1237400.0
2015-04-10 09:30:00,50.46,50.54,50.09,50.11,537200.0,44.6051,44.6758,44.278,44.2957,537200.0
2015-04-10 10:00:00,50.12,50.18,50.08,50.17,410000.0,44.3045,44.3576,44.2692,44.3487,410000.0
2015-04-10 10:30:00,50.18,50.21,50.15,50.17,302800.0,44.3576,44.3841,44.3311,44.3487,302800.0
2015-04-10 11:00:00,50.17,50.24,50.15,50.23,217000.0,44.3487,44.4106,44.3311,44.4018,217000.0
2015-04-10 11:30:00,50.22,50.25,50.15,50.19,217600.0,44.3929,44.4195,44.3311,44.3664,217600.0
2015-04-10 12:00:00,50.2,50.22,50.13,50.14,178000.0,44.3753,44.3929,44.3134,44.3222,178000.0
2015-04-10 12:30:00,50.14,50.17,50.07,50.1,310000.0,44.3222,44.3487,44.2603,44.2869,310000.0
2015-04-10 13:00:00,50.1,50.1,50.02,50.02,310800.0,44.2869,44.2869,44.2161,44.2161,310800.0
2015-04-10 13:30:00,50.03,50.13,50.02,50.09,292800.0,44.225,44.3134,44.2161,44.278,292800.0
2015-04-10 14:00:00,50.09,50.13,50.06,50.08,185600.0,44.278,44.3134,44.2515,44.2692,185600.0
2015-04-10 14:30:00,50.08,50.13,50.06,50.09,218200.0,44.2692,44.3134,44.2515,44.278,218200.0
2015-04-10 15:00:00,50.09,50.12,49.99,50.05,411000.0,44.278,44.3045,44.1896,44.2427,411000.0
2015-04-10 15:30:00,50.05,50.13,49.97,50.0,1281000.0,44.2427,44.3134,44.1719,44.1985,1281000.0
2015-04-13 09:30:00,49.99,50.02,49.84,49.92,769200.0,44.1896,44.2161,44.057,44.1277,769200.0
2015-04-13 10:00:00,49.92,50.03,49.9,50.0,475600.0,44.1277,44.225,44.1101,44.1985,475600.0
2015-04-13 10:30:00,50.0,50.01,49.93,49.95,361000.0,44.1985,44.2073,44.1366,44.1543,361000.0
2015-04-13 11:00:00,49.95,49.98,49.93,49.94,335600.0,44.1543,44.1808,44.1366,44.1454,335600.0
2015-04-13 11:30:00,49.94,49.99,49.92,49.94,273400.0,44.1454,44.1896,44.1277,44.1454,273400.0
2015-04-13 12:00:00,49.94,49.96,49.85,49.91,347200.0,44.1454,44.1631,44.0659,44.1189,347200.0
2015-04-13 12:30:00,49.91,49.91,49.79,49.83,366600.0,44.1189,44.1189,44.0128,44.0482,366600.0
2015-04-13 13:00:00,49.83,49.85,49.71,49.72,928200.0,44.0482,44.0659,43.9421,43.951,928200.0
2015-04-13 13:30:00,49.71,49.76,49.6,49.65,363400.0,43.9421,43.9863,43.8449,43.8891,363400.0
2015-04-13 14:00:00,49.65,49.67,49.53,49.6,390000.0,43.8891,43.9068,43.783,43.8449,390000.0
2015-04-13 14:30:00,49.6,49.68,49.53,49.63,601600.0,43.8449,43.9156,43.783,43.8714,601600.0
2015-04-13 15:00:00,49.63,49.74,49.57,49.65,365600.0,43.8714,43.9686,43.8184,43.8891,365600.0
2015-04-13 15:30:00,49.65,49.74,49.63,49.63,796400.0,43.8891,43.9686,43.8714,43.8714,796400.0
2015-04-14 09:30:00,49.53,49.86,49.51,49.58,514400.0,43.783,44.0747,43.7653,43.8272,514400.0
2015-04-14 10:00:00,49.58,49.59,49.35,49.52,537000.0,43.8272,43.836,43.6239,43.7742,537000.0
2015-04-14 10:30:00,49.52,49.62,49.41,49.6,187400.0,43.7742,43.8626,43.6769,43.8449,187400.0
2015-04-14 11:00:00,49.6,49.77,49.56,49.74,415800.0,43.8449,43.9952,43.8095,43.9686,415800.0
2015-04-14 11:30:00,49.74,49.77,49.6,49.68,159200.0,43.9686,43.9952,43.8449,43.9156,159200.0
2015-04-14 12:00:00,49.69,49.8,49.68,49.78,110200.0,43.9244,44.0217,43.9156,44.004,110200.0
2015-04-14 12:30:00,49.77,49.91,49.77,49.77,236800.0,43.9952,44.1189,43.9952,43.9952,236800.0
2015-04-14 13:00:00,49.77,49.77,49.66,49.69,203000.0,43.9952,43.9952,43.8979,43.9244,203000.0
2015-04-14 13:30:00,49.7,49.74,49.67,49.73,213200.0,43.9333,43.9686,43.9068,43.9598,213200.0
2015-04-14 14:00:00,49.73,49.84,49.7,49.83,206000.0,43.9598,44.057,43.9333,44.0482,206000.0
2015-04-14 14:30:00,49.83,49.83,49.72,49.79,220400.0,44.0482,44.0482,43.951,44.0128,220400.0
2015-04-14 15:00:00,49.79,49.87,49.76,49.77,354600.0,44.0128,44.0835,43.9863,43.9952,354600.0
2015-04-14 15:30:00,49.77,49.85,49.71,49.77,572000.0,43.9952,44.0659,43.9421,43.9952,572000.0
2015-04-15 09:30:00,50.32,50.37,50.13,50.13,553600.0,44.4813,44.5255,44.3134,44.3134,553600.0
2015-04-15 10:00:00,50.12,50.29,50.03,50.03,405600.0,44.3045,44.4548,44.225,44.225,405600.0
2015-04-15 10:30:00,50.04,50.09,49.99,50.05,254200.0,44.2338,44.278,44.1896,44.2427,254200.0
2015-04-15 11:00:00,50.05,50.1,49.99,50.01,228200.0,44.2427,44.2869,44.1896,44.2073,228200.0
2015-04-15 11:30:00,50.01,50.07,49.95,50.05,193200.0,44.2073,44.2603,44.1543,44.2427,193200.0
2015-04-15 12:00:00,50.06,50.06,49.99,50.02,158400.0,44.2515,44.2515,44.1896,44.2161,158400.0
2015-04-15 12:30:00,50.01,50.06,49.98,50.06,148600.0,44.2073,44.2515,44.1808,44.2515,148600.0
2015-04-15 13:00:00,50.05,50.06,49.99,50.03,303200.0,44.2427,44.2515,44.1896,44.225,303200.0
2015-04-15 13:30:00,50.03,50.04,49.97,50.0,428600.0,44.225,44.2338,44.1719,44.1985,428600.0
2015-04-15 14:00:00,50.01,50.04,49.98,50.0,306800.0,44.2073,44.2338,44.1808,44.1985,306800.0
2015-04-15 14:30:00,50.0,50.01,49.96,49.96,247600.0,44.1985,44.2073,44.1631,44.1631,247600.0
2015-04-15 15:00:00,49.96,49.99,49.9,49.95,400000.0,44.1631,44.1896,44.1101,44.1543,400000.0
2015-04-15 15:30:00,49.96,49.98,49.87,49.9,755000.0,44.1631,44.1808,44.0835,44.1101,755000.0
2015-04-16 09:30:00,49.74,50.04,49.7,49.96,384400.0,43.9686,44.2338,43.9333,44.1631,384400.0
2015-04-16 10:00:00,49.96,49.99,49.9,49.95,304000.0,44.1631,44.1896,44.1101,44.1543,304000.0
2015-04-16 10:30:00,49.94,50.02,49.92,49.94,349200.0,44.1454,44.2161,44.1277,44.1454,349200.0
2015-04-16 11:00:00,49.95,50.09,49.94,50.01,355200.0,44.1543,44.278,44.1454,44.2073,355200.0
2015-04-16 11:30:00,50.0,50.01,49.9,49.96,204600.0,44.1985,44.2073,44.1101,44.1631,204600.0
2015-04-16 12:00:00,49.96,49.96,49.87,49.9,137800.0,44.1631,44.1631,44.0835,44.1101,137800.0
2015-04-16 12:30:00,49.91,49.96,49.83,49.88,141400.0,44.1189,44.1631,44.0482,44.0924,141400.0
2015-04-16 13:00:00,49.88,49.91,49.85,49.88,103200.0,44.0924,44.1189,44.0659,44.0924,103200.0
2015-04-16 13:30:00,49.88,50.03,49.86,50.02,210600.0,44.0924,44.225,44.0747,44.2161,210600.0
2015-04-16 14:00:00,50.02,50.06,49.99,50.04,138800.0,44.2161,44.2515,44.1896,44.2338,138800.0
2015-04-16 14:30:00,50.05,50.05,49.98,49.99,139000.0,44.2427,44.2427,44.1808,44.1896,139000.0
2015-04-16 15:00:00,49.99,50.04,49.96,49.97,274800.0,44.1896,44.2338,44.1631,44.1719,274800.0
2015-04-16 15:30:00,49.97,50.01,49.92,49.95,505200.0,44.1719,44.2073,44.1277,44.1543,505200.0
2015-04-17 09:30:00,49.59,49.69,49.08,49.31,1104600.0,43.836,43.9244,43.3852,43.5885,1104600.0
2015-04-17 10:00:00,49.31,49.32,49.13,49.24,459400.0,43.5885,43.5974,43.4294,43.5266,459400.0
2015-04-17 10:30:00,49.24,49.37,49.13,49.14,333400.0,43.5266,43.6416,43.4294,43.4383,333400.0
2015-04-17 11:00:00,49.13,49.26,49.07,49.22,266400.0,43.4294,43.5443,43.3764,43.509,266400.0
2015-04-17 11:30:00,49.23,49.39,49.15,49.37,358600.0,43.5178,43.6592,43.4471,43.6416,358600.0
2015-04-17 12:00:00,49.37,49.47,49.34,49.43,194800.0,43.6416,43.73,43.615,43.6946,194800.0
2015-04-17 12:30:00,49.43,49.45,49.4,49.43,143600.0,43.6946,43.7123,43.6681,43.6946,143600.0
2015-04-17 13:00:00,49.43,49.52,49.42,49.49,193400.0,43.6946,43.7742,43.6858,43.7476,193400.0
2015-04-17 13:30:00,49.49,49.49,49.17,49.17,289400.0,43.7476,43.7476,43.4648,43.4648,289400.0
2015-04-17 14:00:00,49.19,49.24,49.08,49.17,216400.0,43.4824,43.5266,43.3852,43.4648,216400.0
2015-04-17 14:30:00,49.17,49.19,49.13,49.16,250600.0,43.4648,43.4824,43.4294,43.4559,250600.0
2015-04-17 15:00:00,49.15,49.2,49.08,49.19,320400.0,43.4471,43.4913,43.3852,43.4824,320400.0
2015-04-17 15:30:00,49.19,49.35,49.19,49.27,699600.0,43.4824,43.6239,43.4824,43.5532,699600.0
2015-04-20 09:30:00,49.54,50.13,49.51,50.09,653200.0,43.7918,44.3134,43.7653,44.278,653200.0
2015-04-20 10:00:00,50.1,50.17,49.98,50.02,563800.0,44.2869,44.3487,44.1808,44.2161,563800.0
2015-04-20 10:30:00,50.03,50.08,49.9,49.96,453000.0,44.225,44.2692,44.1101,44.1631,453000.0
2015-04-20 11:00:00,49.97,50.14,49.97,50.02,497800.0,44.1719,44.3222,44.1719,44.2161,497800.0
2015-04-20 11:30:00,50.02,50.05,49.97,49.98,270600.0,44.2161,44.2427,44.1719,44.1808,270600.0
2015-04-20 12:00:00,49.98,50.02,49.92,49.93,311400.0,44.1808,44.2161,44.1277,44.1366,311400.0
2015-04-20 12:30:00,49.92,49.95,49.88,49.93,157600.0,44.1277,44.1543,44.0924,44.1366,157600.0
2015-04-20 13:00:00,49.92,50.0,49.88,50.0,203000.0,44.1277,44.1985,44.0924,44.1985,203000.0
2015-04-20 13:30:00,49.99,50.03,49.94,50.02,264200.0,44.1896,44.225,44.1454,44.2161,264200.0
2015-04-20 14:00:00,50.01,50.02,49.96,49.97,322600.0,44.2073,44.2161,44.1631,44.1719,322600.0
2015-04-20 14:30:00,49.97,50.05,49.93,50.0,255200.0,44.1719,44.2427,44.1366,44.1985,255200.0
2015-04-20 15:00:00,50.0,50.1,49.99,50.06,304600.0,44.1985,44.2869,44.1896,44.2515,304600.0
2015-04-20 15:30:00,50.06,50.12,49.96,49.99,914400.0,44.2515,44.3045,44.1631,44.1896,914400.0
2015-04-21 09:30:00,50.38,50.43,50.06,50.09,841000.0,44.5344,44.5786,44.2515,44.278,841000.0
2015-04-21 10:00:00,50.09,50.14,49.93,50.01,300400.0,44.278,44.3222,44.1366,44.2073,300400.0
2015-04-21 10:30:00,50.01,50.01,49.86,49.88,317400.0,44.2073,44.2073,44.0747,44.0924,317400.0
2015-04-21 11:00:00,49.9,50.05,49.88,49.99,284800.0,44.1101,44.2427,44.0924,44.1896,284800.0
2015-04-21 11:30:00,49.98,50.11,49.95,50.0,195600.0,44.1808,44.2957,44.1543,44.1985,195600.0
2015-04-21 12:00:00,50.0,50.05,49.96,49.99,225600.0,44.1985,44.2427,44.1631,44.1896,225600.0
2015-04-21 12:30:00,49.99,50.05,49.98,50.04,281800.0,44.1896,44.2427,44.1808,44.2338,281800.0
2015-04-21 13:00:00,50.05,50.15,50.03,50.11,195400.0,44.2427,44.3311,44.225,44.2957,195400.0
2015-04-21 13:30:00,50.11,50.14,49.99,50.01,186800.0,44.2957,44.3222,44.1896,44.2073,186800.0
2015-04-21 14:00:00,50.01,50.07,49.99,50.05,211600.0,44.2073,44.2603,44.1896,44.2427,211600.0
2015-04-21 14:30:00,50.05,50.09,50.01,50.05,178800.0,44.2427,44.278,44.2073,44.2427,178800.0
2015-04-21 15:00:00,50.05,50.1,50.02,50.04,303200.0,44.2427,44.2869,44.2161,44.2338,303200.0
2015-04-21 15:30:00,50.05,50.17,50.04,50.15,801800.0,44.2427,44.3487,44.2338,44.3311,801800.0
2015-04-22 09:30:00,50.15,50.2,49.81,49.86,450400.0,44.3311,44.3753,44.0305,44.0747,450400.0
2015-04-22 10:00:00,49.86,49.96,49.65,49.74,316800.0,44.0747,44.1631,43.8891,43.9686,316800.0
2015-04-22 10:30:00,49.73,49.88,49.67,49.85,229600.0,43.9598,44.0924,43.9068,44.0659,229600.0
2015-04-22 11:00:00,49.85,49.99,49.83,49.88,286600.0,44.0659,44.1896,44.0482,44.0924,286600.0
2015-04-22 11:30:00,49.88,49.96,49.88,49.96,174000.0,44.0924,44.1631,44.0924,44.1631,174000.0
2015-04-22 12:00:00,49.96,49.98,49.88,49.97,107200.0,44.1631,44.1808,44.0924,44.1719,107200.0
2015-04-22 12:30:00,49.97,49.99,49.9,49.9,145600.0,44.1719,44.1896,44.1101,44.1101,145600.0
2015-04-22 13:00:00,49.91,49.91,49.82,49.87,121200.0,44.1189,44.1189,44.0393,44.0835,121200.0
2015-04-22 13:30:00,49.87,50.0,49.86,49.98,175000.0,44.0835,44.1985,44.0747,44.1808,175000.0
2015-04-22 14:00:00,49.97,50.05,49.97,49.98,168800.0,44.1719,44.2427,44.1719,44.1808,168800.0
2015-04-22 14:30:00,49.99,50.02,49.94,49.95,195400.0,44.1896,44.2161,44.1454,44.1543,195400.0
2015-04-22 15:00:00,49.95,50.07,49.94,50.05,268600.0,44.1543,44.2603,44.1454,44.2427,268600.0
2015-04-22 15:30:00,50.05,50.09,49.98,50.08,470000.0,44.2427,44.278,44.1808,44.2692,470000.0
2015-04-23 09:30:00,49.88,50.29,49.73,50.27,308600.0,44.0924,44.4548,43.9598,44.4371,308600.0
2015-04-23 10:00:00,50.29,50.34,50.15,50.28,227200.0,44.4548,44.499,44.3311,44.446,227200.0
2015-04-23 10:30:00,50.29,50.46,50.29,50.38,235400.0,44.4548,44.6051,44.4548,44.5344,235400.0
2015-04-23 11:00:00,50.38,50.73,50.38,50.7,541400.0,44.5344,44.8438,44.5344,44.8172,541400.0
2015-04-23 11:30:00,50.69,50.8,50.54,50.72,192800.0,44.8084,44.9056,44.6758,44.8349,192800.0
2015-04-23 12:00:00,50.73,50.77,50.63,50.63,269600.0,44.8438,44.8791,44.7554,44.7554,269600.0
2015-04-23 12:30:00,50.64,50.75,50.59,50.71,173200.0,44.7642,44.8614,44.72,44.8261,173200.0
2015-04-23 13:00:00,50.71,50.77,50.68,50.72,161600.0,44.8261,44.8791,44.7996,44.8349,161600.0
2015-04-23 13:30:00,50.72,50.77,50.72,50.74,126200.0,44.8349,44.8791,44.8349,44.8526,126200.0
2015-04-23 14:00:00,50.74,50.8,50.7,50.74,161800.0,44.8526,44.9056,44.8172,44.8526,161800.0
2015-04-23 14:30:00,50.74,50.74,50.6,50.65,202200.0,44.8526,44.8526,44.7288,44.773,202200.0
2015-04-23 15:00:00,50.65,50.74,50.65,50.74,265200.0,44.773,44.8526,44.773,44.8526,265200.0
2015-04-23 15:30:00,50.74,50.74,50.55,50.56,741000.0,44.8526,44.8526,44.6846,44.6935,741000.0
2015-04-24 09:30:00,50.23,50.32,50.1,50.32,475400.0,44.4018,44.4813,44.2869,44.4813,475400.0
2015-04-24 10:00:00,50.32,50.44,50.24,50.38,325600.0,44.4813,44.5874,44.4106,44.5344,325600.0
2015-04-24 10:30:00,50.37,50.48,50.24,50.46,219800.0,44.5255,44.6228,44.4106,44.6051,219800.0
2015-04-24 11:00:00,50.47,50.59,50.44,50.56,237400.0,44.6139,44.72,44.5874,44.6935,237400.0
2015-04-24 11:30:00,50.56,50.58,50.49,50.5,207600.0,44.6935,44.7112,44.6316,44.6404,207600.0
2015-04-24 12:00:00,50.5,50.63,50.49,50.62,130200.0,44.6404,44.7554,44.6316,44.7465,130200.0
2015-04-24 12:30:00,50.62,50.64,50.56,50.6,124200.0,44.7465,44.7642,44.6935,44.7288,124200.0
2015-04-24 13:00:00,50.6,50.6,50.49,50.56,135800.0,44.7288,44.7288,44.6316,44.6935,135800.0
2015-04-24 13:30:00,50.56,50.6,50.52,50.58,119600.0,44.6935,44.7288,44.6581,44.7112,119600.0
2015-04-24 14:00:00,50.58,50.59,50.54,50.58,150600.0,44.7112,44.72,44.6758,44.7112,150600.0
2015-04-24 14:30:00,50.58,50.6,50.5,50.51,190200.0,44.7112,44.7288,44.6404,44.6493,190200.0
2015-04-24 15:00:00,50.51,50.53,50.46,50.47,323000.0,44.6493,44.667,44.6051,44.6139,323000.0
2015-04-24 15:30:00,50.47,50.51,50.45,50.48,690400.0,44.6139,44.6493,44.5963,44.6228,690400.0
2015-04-27 09:30:00,50.63,50.91,50.57,50.8,593000.0,44.7554,45.0029,44.7023,44.9056,593000.0
2015-04-27 10:00:00,50.8,50.97,50.8,50.94,333400.0,44.9056,45.0559,44.9056,45.0294,333400.0
2015-04-27 10:30:00,50.94,51.0,50.82,50.85,436600.0,45.0294,45.0824,44.9233,44.9498,436600.0
2015-04-27 11:00:00,50.85,50.87,50.76,50.84,228400.0,44.9498,44.9675,44.8703,44.941,228400.0
2015-04-27 11:30:00,50.84,50.85,50.7,50.72,233600.0,44.941,44.9498,44.8172,44.8349,233600.0
2015-04-27 12:00:00,50.73,50.77,50.52,50.64,298200.0,44.8438,44.8791,44.6581,44.7642,298200.0
2015-04-27 12:30:00,50.65,50.69,50.47,50.55,232800.0,44.773,44.8084,44.6139,44.6846,232800.0
2015-04-27 13:00:00,50.55,50.59,50.51,50.58,230200.0,44.6846,44.72,44.6493,44.7112,230200.0
2015-04-27 13:30:00,50.58,50.6,50.51,50.52,151600.0,44.7112,44.7288,44.6493,44.6581,151600.0
2015-04-27 14:00:00,50.52,50.6,50.47,50.59,244400.0,44.6581,44.7288,44.6139,44.72,244400.0
2015-04-27 14:30:00,50.59,50.6,50.49,50.6,221800.0,44.72,44.7288,44.6316,44.7288,221800.0
2015-04-27 15:00:00,50.59,50.59,50.44,50.46,300800.0,44.72,44.72,44.5874,44.6051,300800.0
2015-04-27 15:30:00,50.46,50.5,50.38,50.48,631800.0,44.6051,44.6404,44.5344,44.6228,631800.0
2015-04-28 09:30:00,50.4,50.42,50.02,50.04,520000.0,44.5521,44.5697,44.2161,44.2338,520000.0
2015-04-28 10:00:00,50.03,50.03,49.6,49.79,872200.0,44.225,44.225,43.8449,44.0128,872200.0
2015-04-28 10:30:00,49.79,50.05,49.71,49.9,409200.0,44.0128,44.2427,43.9421,44.1101,409200.0
2015-04-28 11:00:00,49.91,50.15,49.9,49.98,375800.0,44.1189,44.3311,44.1101,44.1808,375800.0
2015-04-28 11:30:00,49.97,50.0,49.91,49.95,343200.0,44.1719,44.1985,44.1189,44.1543,343200.0
2015-04-28 12:00:00,49.95,49.99,49.88,49.9,145600.0,44.1543,44.1896,44.0924,44.1101,145600.0
2015-04-28 12:30:00,49.91,50.0,49.88,49.95,154800.0,44.1189,44.1985,44.0924,44.1543,154800.0
2015-04-28 13:00:00,49.95,50.02,49.95,49.97,136800.0,44.1543,44.2161,44.1543,44.1719,136800.0
2015-04-28 13:30:00,49.97,49.97,49.84,49.85,170200.0,44.1719,44.1719,44.057,44.0659,170200.0
2015-04-28 14:00:00,49.84,49.85,49.69,49.73,329800.0,44.057,44.0659,43.9244,43.9598,329800.0
2015-04-28 14:30:00,49.73,49.88,49.7,49.86,268800.0,43.9598,44.0924,43.9333,44.0747,268800.0
2015-04-28 15:00:00,49.85,49.95,49.83,49.83,277000.0,44.0659,44.1543,44.0482,44.0482,277000.0
2015-04-28 15:30:00,49.83,49.94,49.83,49.93,645600.0,44.0482,44.1454,44.0482,44.1366,645600.0
2015-04-29 09:30:00,49.77,50.0,49.63,49.93,405400.0,43.9952,44.1985,43.8714,44.1366,405400.0
2015-04-29 10:00:00,49.91,49.98,49.7,49.82,267000.0,44.1189,44.1808,43.9333,44.0393,267000.0
2015-04-29 10:30:00,49.82,49.92,49.79,49.83,186400.0,44.0393,44.1277,44.0128,44.0482,186400.0
2015-04-29 11:00:00,49.84,49.96,49.81,49.93,271400.0,44.057,44.1631,44.0305,44.1366,271400.0
2015-04-29 11:30:00,49.94,50.02,49.85,50.01,426400.0,44.1454,44.2161,44.0659,44.2073,426400.0
2015-04-29 12:00:00,50.0,50.02,49.76,49.81,541000.0,44.1985,44.2161,43.9863,44.0305,541000.0
2015-04-29 12:30:00,49.8,49.94,49.71,49.93,307600.0,44.0217,44.1454,43.9421,44.1366,307600.0
2015-04-29 13:00:00,49.93,49.95,49.82,49.88,253400.0,44.1366,44.1543,44.0393,44.0924,253400.0
2015-04-29 13:30:00,49.88,50.09,49.87,50.07,197600.0,44.0924,44.278,44.0835,44.2603,197600.0
2015-04-29 14:00:00,50.08,50.2,49.91,50.2,325800.0,44.2692,44.3753,44.1189,44.3753,325800.0
2015-04-29 14:30:00,50.18,50.24,50.11,50.11,246800.0,44.3576,44.4106,44.2957,44.2957,246800.0
2015-04-29 15:00:00,50.12,50.15,49.99,50.05,317400.0,44.3045,44.3311,44.1896,44.2427,317400.0
2015-04-29 15:30:00,50.05,50.18,49.99,50.08,633800.0,44.2427,44.3576,44.1896,44.2692,633800.0
2015-04-30 09:30:00,49.88,50.26,49.83,49.9,544400.0,44.0924,44.4283,44.0482,44.1101,544400.0
2015-04-30 10:00:00,49.89,49.91,49.69,49.77,450200.0,44.1012,44.1189,43.9244,43.9952,450200.0
2015-04-30 10:30:00,49.76,49.84,49.7,49.77,318200.0,43.9863,44.057,43.9333,43.9952,318200.0
2015-04-30 11:00:00,49.76,50.11,49.74,50.06,239000.0,43.9863,44.2957,43.9686,44.2515,239000.0
2015-04-30 11:30:00,50.07,50.13,49.94,49.94,355600.0,44.2603,44.3134,44.1454,44.1454,355600.0
2015-04-30 12:00:00,49.93,49.94,49.83,49.85,142000.0,44.1366,44.1454,44.0482,44.0659,142000.0
2015-04-30 12:30:00,49.86,49.87,49.8,49.85,220600.0,44.0747,44.0835,44.0217,44.0659,220600.0
2015-04-30 13:00:00,49.85,49.89,49.77,49.83,169200.0,44.0659,44.1012,43.9952,44.0482,169200.0
2015-04-30 13:30:00,49.83,49.88,49.79,49.8,202600.0,44.0482,44.0924,44.0128,44.0217,202600.0
2015-04-30 14:00:00,49.81,49.84,49.63,49.63,212600.0,44.0305,44.057,43.8714,43.8714,212600.0
2015-04-30 14:30:00,49.63,49.67,49.49,49.5,471400.0,43.8714,43.9068,43.7476,43.7565,471400.0
2015-04-30 15:00:00,49.5,49.5,49.23,49.29,618400.0,43.7565,43.7565,43.5178,43.5708,618400.0
2015-04-30 15:30:00,49.3,49.45,49.26,49.42,871000.0,43.5797,43.7123,43.5443,43.6858,871000.0
2015-05-01 09:30:00,49.94,50.1,49.71,49.88,1170000.0,44.1454,44.2869,43.9421,44.0924,1170000.0
2015-05-01 10:00:00,49.88,50.35,49.88,50.22,595800.0,44.0924,44.5079,44.0924,44.3929,595800.0
2015-05-01 10:30:00,50.22,50.29,50.06,50.23,727600.0,44.3929,44.4548,44.2515,44.4018,727600.0
2015-05-01 11:00:00,50.24,50.39,50.24,50.32,319600.0,44.4106,44.5432,44.4106,44.4813,319600.0
2015-05-01 11:30:00,50.32,50.36,50.09,50.18,245400.0,44.4813,44.5167,44.278,44.3576,245400.0
2015-05-01 12:00:00,50.19,50.19,50.09,50.15,193600.0,44.3664,44.3664,44.278,44.3311,193600.0
2015-05-01 12:30:00,50.15,50.22,50.12,50.18,150800.0,44.3311,44.3929,44.3045,44.3576,150800.0
2015-05-01 13:00:00,50.19,50.19,50.1,50.12,183600.0,44.3664,44.3664,44.2869,44.3045,183600.0
2015-05-01 13:30:00,50.12,50.27,50.1,50.24,272600.0,44.3045,44.4371,44.2869,44.4106,272600.0
2015-05-01 14:00:00,50.24,50.38,50.22,50.36,250400.0,44.4106,44.5344,44.3929,44.5167,250400.0
2015-05-01 14:30:00,50.37,50.41,50.32,50.37,385000.0,44.5255,44.5609,44.4813,44.5255,385000.0
2015-05-01 15:00:00,50.37,50.38,50.34,50.35,606800.0,44.5255,44.5344,44.499,44.5079,606800.0
2015-05-01 15:30:00,50.35,50.4,50.32,50.38,536600.0,44.5079,44.5521,44.4813,44.5344,536600.0
2015-05-04 09:30:00,50.5,50.6,50.37,50.55,491200.0,44.6404,44.7288,44.5255,44.6846,491200.0
2015-05-04 10:00:00,50.54,50.54,50.34,50.43,260600.0,44.6758,44.6758,44.499,44.5786,260600.0
2015-05-04 10:30:00,50.43,50.48,50.3,50.38,447600.0,44.5786,44.6228,44.4637,44.5344,447600.0
2015-05-04 11:00:00,50.38,50.4,50.26,50.32,353800.0,44.5344,44.5521,44.4283,44.4813,353800.0
2015-05-04 11:30:00,50.31,50.35,50.29,50.35,251800.0,44.4725,44.5079,44.4548,44.5079,251800.0
2015-05-04 12:00:00,50.35,50.42,50.29,50.34,201400.0,44.5079,44.5697,44.4548,44.499,201400.0
2015-05-04 12:30:00,50.34,50.37,50.29,50.33,224800.0,44.499,44.5255,44.4548,44.4902,224800.0
2015-05-04 13:00:00,50.33,50.34,50.24,50.3,271600.0,44.4902,44.499,44.4106,44.4637,271600.0
2015-05-04 13:30:00,50.3,50.38,50.26,50.38,153800.0,44.4637,44.5344,44.4283,44.5344,153800.0
2015-05-04 14:00:00,50.37,50.46,50.34,50.46,137800.0,44.5255,44.6051,44.499,44.6051,137800.0
2015-05-04 14:30:00,50.46,50.46,50.38,50.38,166800.0,44.6051,44.6051,44.5344,44.5344,166800.0
2015-05-04 15:00:00,50.39,50.46,50.36,50.4,186400.0,44.5432,44.6051,44.5167,44.5521,186400.0
2015-05-04 15:30:00,50.4,50.43,50.38,50.41,407800.0,44.5521,44.5786,44.5344,44.5609,407800.0
2015-05-05 09:30:00,50.22,50.44,50.15,50.22,409400.0,44.3929,44.5874,44.3311,44.3929,409400.0
2015-05-05 10:00:00,50.23,50.37,50.17,50.31,427600.0,44.4018,44.5255,44.3487,44.4725,427600.0
2015-05-05 10:30:00,50.32,50.41,50.26,50.28,162400.0,44.4813,44.5609,44.4283,44.446,162400.0
2015-05-05 11:00:00,50.27,50.28,50.14,50.21,384800.0,44.4371,44.446,44.3222,44.3841,384800.0
2015-05-05 11:30:00,50.2,50.3,50.13,50.29,244600.0,44.3753,44.4637,44.3134,44.4548,244600.0
2015-05-05 12:00:00,50.3,50.4,50.26,50.34,180600.0,44.4637,44.5521,44.4283,44.499,180600.0
2015-05-05 12:30:00,50.34,50.35,50.28,50.33,132800.0,44.499,44.5079,44.446,44.4902,132800.0
2015-05-05 13:00:00,50.33,50.36,50.24,50.29,351400.0,44.4902,44.5167,44.4106,44.4548,351400.0
2015-05-05 13:30:00,50.28,50.34,50.25,50.3,192200.0,44.446,44.499,44.4195,44.4637,192200.0
2015-05-05 14:00:00,50.3,50.32,50.23,50.25,199000.0,44.4637,44.4813,44.4018,44.4195,199000.0
2015-05-05 14:30:00,50.24,50.29,50.19,50.23,308200.0,44.4106,44.4548,44.3664,44.4018,308200.0
2015-05-05 15:00:00,50.22,50.26,50.17,50.24,321400.0,44.3929,44.4283,44.3487,44.4106,321400.0
2015-05-05 15:30:00,50.24,50.33,50.19,50.21,575800.0,44.4106,44.4902,44.3664,44.3841,575800.0
2015-05-06 09:30:00,50.13,50.5,49.88,50.03,645000.0,44.3134,44.6404,44.0924,44.225,645000.0
2015-05-06 10:00:00,50.04,50.1,49.87,49.95,650800.0,44.2338,44.2869,44.0835,44.1543,650800.0
2015-05-06 10:30:00,49.96,50.16,49.85,50.1,216400.0,44.1631,44.3399,44.0659,44.2869,216400.0
2015-05-06 11:00:00,50.12,50.17,49.84,49.94,225600.0,44.3045,44.3487,44.057,44.1454,225600.0
2015-05-06 11:30:00,49.95,50.05,49.93,50.05,251200.0,44.1543,44.2427,44.1366,44.2427,251200.0
2015-05-06 12:00:00,50.04,50.05,49.88,50.02,356200.0,44.2338,44.2427,44.0924,44.2161,356200.0
2015-05-06 12:30:00,50.0,50.05,49.96,50.01,141000.0,44.1985,44.2427,44.1631,44.2073,141000.0
2015-05-06 13:00:00,50.02,50.05,49.93,49.98,188000.0,44.2161,44.2427,44.1366,44.1808,188000.0
2015-05-06 13:30:00,49.98,50.02,49.9,49.97,243000.0,44.1808,44.2161,44.1101,44.1719,243000.0
2015-05-06 14:00:00,49.96,50.02,49.93,49.97,203800.0,44.1631,44.2161,44.1366,44.1719,203800.0
2015-05-06 14:30:00,49.96,49.99,49.84,49.98,487400.0,44.1631,44.1896,44.057,44.1808,487400.0
2015-05-06 15:00:00,49.98,50.04,49.91,50.03,395800.0,44.1808,44.2338,44.1189,44.225,395800.0
2015-05-06 15:30:00,50.03,50.13,49.99,50.13,527200.0,44.225,44.3134,44.1896,44.3134,527200.0
2015-05-07 09:30:00,50.23,50.47,50.01,50.13,437000.0,44.4018,44.6139,44.2073,44.3134,437000.0
2015-05-07 10:00:00,50.13,50.31,50.04,50.19,1250200.0,44.3134,44.4725,44.2338,44.3664,1250200.0
2015-05-07 10:30:00,50.17,50.42,50.12,50.33,175600.0,44.3487,44.5697,44.3045,44.4902,175600.0
2015-05-07 11:00:00,50.33,50.55,50.32,50.52,172800.0,44.4902,44.6846,44.4813,44.6581,172800.0
2015-05-07 11:30:00,50.52,50.62,50.5,50.54,228000.0,44.6581,44.7465,44.6404,44.6758,228000.0
2015-05-07 12:00:00,50.53,50.7,50.49,50.67,230200.0,44.667,44.8172,44.6316,44.7907,230200.0
2015-05-07 12:30:00,50.67,50.72,50.58,50.6,182600.0,44.7907,44.8349,44.7112,44.7288,182600.0
2015-05-07 13:00:00,50.6,50.64,50.57,50.6,180800.0,44.7288,44.7642,44.7023,44.7288,180800.0
2015-05-07 13:30:00,50.59,50.76,50.59,50.7,189200.0,44.72,44.8703,44.72,44.8172,189200.0
2015-05-07 14:00:00,50.7,50.8,50.7,50.77,161200.0,44.8172,44.9056,44.8172,44.8791,161200.0
2015-05-07 14:30:00,50.77,50.8,50.74,50.77,208200.0,44.8791,44.9056,44.8526,44.8791,208200.0
2015-05-07 15:00:00,50.77,50.79,50.7,50.76,311200.0,44.8791,44.8968,44.8172,44.8703,311200.0
2015-05-07 15:30:00,50.76,50.79,50.63,50.73,794000.0,44.8703,44.8968,44.7554,44.8438,794000.0
2015-05-08 09:30:00,51.15,51.65,51.15,51.42,859600.0,45.215,45.657,45.215,45.4537,859600.0
2015-05-08 10:00:00,51.42,51.51,51.31,51.49,411600.0,45.4537,45.5333,45.3565,45.5156,411600.0
2015-05-08 10:30:00,51.49,51.56,51.46,51.51,291400.0,45.5156,45.5775,45.4891,45.5333,291400.0
2015-05-08 11:00:00,51.51,51.54,51.41,51.42,256800.0,45.5333,45.5598,45.4449,45.4537,256800.0
2015-05-08 11:30:00,51.42,51.47,51.37,51.45,192800.0,45.4537,45.4979,45.4095,45.4802,192800.0
2015-05-08 12:00:00,51.45,51.58,51.45,51.49,318400.0,45.4802,45.5951,45.4802,45.5156,318400.0
2015-05-08 12:30:00,51.49,51.5,51.38,51.44,188200.0,45.5156,45.5244,45.4183,45.4714,188200.0
2015-05-08 13:00:00,51.44,51.47,51.35,51.36,209200.0,45.4714,45.4979,45.3918,45.4007,209200.0
2015-05-08 13:30:00,51.36,51.38,51.27,51.3,228000.0,45.4007,45.4183,45.3211,45.3476,228000.0
2015-05-08 14:00:00,51.29,51.31,51.22,51.22,195800.0,45.3388,45.3565,45.2769,45.2769,195800.0
2015-05-08 14:30:00,51.22,51.29,51.21,51.27,205400.0,45.2769,45.3388,45.2681,45.3211,205400.0
2015-05-08 15:00:00,51.27,51.31,51.21,51.23,300600.0,45.3211,45.3565,45.2681,45.2857,300600.0
2015-05-08 15:30:00,51.23,51.28,51.19,51.22,559800.0,45.2857,45.3299,45.2504,45.2769,559800.0
2015-05-11 09:30:00,51.21,51.45,51.05,51.45,411400.0,45.2681,45.4802,45.1266,45.4802,411400.0
2015-05-11 10:00:00,51.47,51.58,51.42,51.42,253600.0,45.4979,45.5951,45.4537,45.4537,253600.0
2015-05-11 10:30:00,51.42,51.57,51.37,51.57,304600.0,45.4537,45.5863,45.4095,45.5863,304600.0
2015-05-11 11:00:00,51.56,51.6,51.48,51.53,279600.0,45.5775,45.6128,45.5067,45.5509,279600.0
2015-05-11 11:30:00,51.52,51.6,51.48,51.6,180800.0,45.5421,45.6128,45.5067,45.6128,180800.0
2015-05-11 12:00:00,51.59,51.61,51.45,51.48,231600.0,45.604,45.6217,45.4802,45.5067,231600.0
2015-05-11 12:30:00,51.47,51.53,51.4,51.47,234600.0,45.4979,45.5509,45.436,45.4979,234600.0
2015-05-11 13:00:00,51.47,51.54,51.46,51.51,149600.0,45.4979,45.5598,45.4891,45.5333,149600.0
2015-05-11 13:30:00,51.52,51.52,51.45,51.46,166600.0,45.5421,45.5421,45.4802,45.4891,166600.0
2015-05-11 14:00:00,51.46,51.52,51.44,51.52,236200.0,45.4891,45.5421,45.4714,45.5421,236200.0
2015-05-11 14:30:00,51.52,51.52,51.44,51.45,232400.0,45.5421,45.5421,45.4714,45.4802,232400.0
2015-05-11 15:00:00,51.45,51.54,51.4,51.49,360200.0,45.4802,45.5598,45.436,45.5156,360200.0
2015-05-11 15:30:00,51.49,51.52,51.4,51.41,637200.0,45.5156,45.5421,45.436,45.4449,637200.0
2015-05-12 09:30:00,50.99,51.31,50.8,50.95,861200.0,45.0736,45.3565,44.9056,45.0382,861200.0
2015-05-12 10:00:00,50.96,51.13,50.87,50.89,375000.0,45.0471,45.1973,44.9675,44.9852,375000.0
2015-05-12 10:30:00,50.88,51.31,50.87,51.13,244800.0,44.9764,45.3565,44.9675,45.1973,244800.0
2015-05-12 11:00:00,51.13,51.26,51.12,51.13,206200.0,45.1973,45.3123,45.1885,45.1973,206200.0
2015-05-12 11:30:00,51.13,51.19,51.08,51.12,152000.0,45.1973,45.2504,45.1532,45.1885,152000.0
2015-05-12 12:00:00,51.13,51.16,51.02,51.08,115400.0,45.1973,45.2239,45.1001,45.1532,115400.0
2015-05-12 12:30:00,51.09,51.24,51.07,51.21,131400.0,45.162,45.2946,45.1443,45.2681,131400.0
2015-05-12 13:00:00,51.21,51.34,51.17,51.29,251800.0,45.2681,45.383,45.2327,45.3388,251800.0
2015-05-12 13:30:00,51.29,51.31,51.19,51.23,152400.0,45.3388,45.3565,45.2504,45.2857,152400.0
2015-05-12 14:00:00,51.22,51.3,51.19,51.27,167200.0,45.2769,45.3476,45.2504,45.3211,167200.0
2015-05-12 14:30:00,51.27,51.35,51.21,51.24,151600.0,45.3211,45.3918,45.2681,45.2946,151600.0
2015-05-12 15:00:00,51.24,51.24,51.18,51.19,294000.0,45.2946,45.2946,45.2415,45.2504,294000.0
2015-05-12 15:30:00,51.19,51.28,51.17,51.18,529200.0,45.2504,45.3299,45.2327,45.2415,529200.0
2015-05-13 09:30:00,51.35,51.35,51.06,51.19,606000.0,45.3918,45.3918,45.1355,45.2504,606000.0
2015-05-13 10:00:00,51.2,51.37,51.14,51.34,322400.0,45.2592,45.4095,45.2062,45.383,322400.0
2015-05-13 10:30:00,51.33,51.34,51.04,51.06,280000.0,45.3741,45.383,45.1178,45.1355,280000.0
2015-05-13 11:00:00,51.06,51.09,50.96,50.98,360800.0,45.1355,45.162,45.0471,45.0648,360800.0
2015-05-13 11:30:00,50.97,51.04,50.93,50.98,155800.0,45.0559,45.1178,45.0206,45.0648,155800.0
2015-05-13 12:00:00,50.98,51.01,50.9,50.92,136000.0,45.0648,45.0913,44.994,45.0117,136000.0
2015-05-13 12:30:00,50.91,51.01,50.9,50.96,204800.0,45.0029,45.0913,44.994,45.0471,204800.0
2015-05-13 13:00:00,50.96,51.09,50.95,51.02,173000.0,45.0471,45.162,45.0382,45.1001,173000.0
2015-05-13 13:30:00,51.02,51.1,51.02,51.08,191200.0,45.1001,45.1708,45.1001,45.1532,191200.0
2015-05-13 14:00:00,51.09,51.13,51.04,51.1,245000.0,45.162,45.1973,45.1178,45.1708,245000.0
2015-05-13 14:30:00,51.1,51.12,51.02,51.04,184800.0,45.1708,45.1885,45.1001,45.1178,184800.0
2015-05-13 15:00:00,51.04,51.13,51.02,51.07,235400.0,45.1178,45.1973,45.1001,45.1443,235400.0
2015-05-13 15:30:00,51.07,51.11,51.02,51.09,515400.0,45.1443,45.1797,45.1001,45.162,515400.0
2015-05-14 09:30:00,51.47,51.5,51.16,51.17,408000.0,45.4979,45.5244,45.2239,45.2327,408000.0
2015-05-14 10:00:00,51.18,51.27,51.16,51.25,590600.0,45.2415,45.3211,45.2239,45.3034,590600.0
2015-05-14 10:30:00,51.25,51.35,51.22,51.31,375000.0,45.3034,45.3918,45.2769,45.3565,375000.0
2015-05-14 11:00:00,51.31,51.48,51.31,51.48,442000.0,45.3565,45.5067,45.3565,45.5067,442000.0
2015-05-14 11:30:00,51.48,51.55,51.4,51.55,283000.0,45.5067,45.5686,45.436,45.5686,283000.0
2015-05-14 12:00:00,51.55,51.63,51.48,51.58,200800.0,45.5686,45.6393,45.5067,45.5951,200800.0
2015-05-14 12:30:00,51.58,51.73,51.55,51.73,315200.0,45.5951,45.7277,45.5686,45.7277,315200.0
2015-05-14 13:00:00,51.73,51.75,51.66,51.71,260400.0,45.7277,45.7454,45.6659,45.7101,260400.0
2015-05-14 13:30:00,51.71,51.73,51.6,51.68,249000.0,45.7101,45.7277,45.6128,45.6835,249000.0
2015-05-14 14:00:00,51.67,51.74,51.65,51.73,242400.0,45.6747,45.7366,45.657,45.7277,242400.0
2015-05-14 14:30:00,51.74,51.74,51.66,51.71,176400.0,45.7366,45.7366,45.6659,45.7101,176400.0
2015-05-14 15:00:00,51.71,51.76,51.68,51.74,268200.0,45.7101,45.7543,45.6835,45.7366,268200.0
2015-05-14 15:30:00,51.74,51.75,51.67,51.71,661800.0,45.7366,45.7454,45.6747,45.7101,661800.0
2015-05-15 09:30:00,51.83,51.88,51.69,51.83,700000.0,45.8161,45.8603,45.6924,45.8161,700000.0
2015-05-15 10:00:00,51.8,52.1,51.72,52.05,773800.0,45.7896,46.0548,45.7189,46.0106,773800.0
2015-05-15 10:30:00,52.04,52.35,52.01,52.24,749800.0,46.0018,46.2758,45.9752,46.1786,749800.0
2015-05-15 11:00:00,52.24,52.4,52.22,52.37,482600.0,46.1786,46.32,46.1609,46.2935,482600.0
2015-05-15 11:30:00,52.37,52.38,52.22,52.27,516600.0,46.2935,46.3023,46.1609,46.2051,516600.0
2015-05-15 12:00:00,52.27,52.28,52.23,52.24,205000.0,46.2051,46.2139,46.1697,46.1786,205000.0
2015-05-15 12:30:00,52.24,52.3,52.23,52.3,289000.0,46.1786,46.2316,46.1697,46.2316,289000.0
2015-05-15 13:00:00,52.3,52.44,52.27,52.4,425600.0,46.2316,46.3553,46.2051,46.32,425600.0
2015-05-15 13:30:00,52.4,52.48,52.38,52.4,450600.0,46.32,46.3907,46.3023,46.32,450600.0
2015-05-15 14:00:00,52.41,52.43,52.33,52.41,337600.0,46.3288,46.3465,46.2581,46.3288,337600.0
2015-05-15 14:30:00,52.41,52.43,52.35,52.42,334400.0,46.3288,46.3465,46.2758,46.3377,334400.0
2015-05-15 15:00:00,52.42,52.45,52.41,52.45,347200.0,46.3377,46.3642,46.3288,46.3642,347200.0
2015-05-15 15:30:00,52.44,52.52,52.43,52.49,1086600.0,46.3553,46.4261,46.3465,46.3995,1086600.0
2015-05-18 09:30:00,52.56,52.75,52.36,52.54,943000.0,46.4614,46.6294,46.2846,46.4437,943000.0
2015-05-18 10:00:00,52.54,52.57,52.4,52.44,305200.0,46.4437,46.4703,46.32,46.3553,305200.0
2015-05-18 10:30:00,52.45,52.49,52.24,52.26,402400.0,46.3642,46.3995,46.1786,46.1962,402400.0
2015-05-18 11:00:00,52.26,52.33,52.21,52.25,454800.0,46.1962,46.2581,46.152,46.1874,454800.0
2015-05-18 11:30:00,52.24,52.35,52.24,52.26,227800.0,46.1786,46.2758,46.1786,46.1962,227800.0
2015-05-18 12:00:00,52.26,52.31,52.26,52.28,156200.0,46.1962,46.2404,46.1962,46.2139,156200.0
2015-05-18 12:30:00,52.27,52.32,52.24,52.28,264600.0,46.2051,46.2493,46.1786,46.2139,264600.0
2015-05-18 13:00:00,52.28,52.31,52.26,52.26,188400.0,46.2139,46.2404,46.1962,46.1962,188400.0
2015-05-18 13:30:00,52.26,52.38,52.26,52.35,206000.0,46.1962,46.3023,46.1962,46.2758,206000.0
2015-05-18 14:00:00,52.35,52.47,52.34,52.46,190200.0,46.2758,46.3819,46.267,46.373,190200.0
2015-05-18 14:30:00,52.47,52.52,52.47,52.49,221800.0,46.3819,46.4261,46.3819,46.3995,221800.0
2015-05-18 15:00:00,52.49,52.53,52.47,52.51,197400.0,46.3995,46.4349,46.3819,46.4172,197400.0
2015-05-18 15:30:00,52.51,52.51,52.38,52.38,541000.0,46.4172,46.4172,46.3023,46.3023,541000.0
2015-05-19 09:30:00,52.31,52.5,52.18,52.37,828000.0,46.2404,46.4084,46.1255,46.2935,828000.0
2015-05-19 10:00:00,52.37,52.44,52.22,52.29,854800.0,46.2935,46.3553,46.1609,46.2228,854800.0
2015-05-19 10:30:00,52.29,52.38,52.29,52.35,268400.0,46.2228,46.3023,46.2228,46.2758,268400.0
2015-05-19 11:00:00,52.35,52.5,52.34,52.49,327000.0,46.2758,46.4084,46.267,46.3995,327000.0
2015-05-19 11:30:00,52.49,52.58,52.49,52.57,224600.0,46.3995,46.4791,46.3995,46.4703,224600.0
2015-05-19 12:00:00,52.56,52.59,52.44,52.46,195200.0,46.4614,46.4879,46.3553,46.373,195200.0
2015-05-19 12:30:00,52.46,52.58,52.46,52.47,209000.0,46.373,46.4791,46.373,46.3819,209000.0
2015-05-19 13:00:00,52.47,52.48,52.4,52.4,237600.0,46.3819,46.3907,46.32,46.32,237600.0
2015-05-19 13:30:00,52.4,52.46,52.4,52.43,242200.0,46.32,46.373,46.32,46.3465,242200.0
2015-05-19 14:00:00,52.43,52.57,52.4,52.54,268600.0,46.3465,46.4703,46.32,46.4437,268600.0
2015-05-19 14:30:00,52.55,52.56,52.45,52.48,266800.0,46.4526,46.4614,46.3642,46.3907,266800.0
2015-05-19 15:00:00,52.49,52.49,52.3,52.32,336200.0,46.3995,46.3995,46.2316,46.2493,336200.0
2015-05-19 15:30:00,52.32,52.35,52.3,52.33,689600.0,46.2493,46.2758,46.2316,46.2581,689600.0
2015-05-20 09:30:00,52.46,52.57,52.1,52.22,812600.0,46.373,46.4703,46.0548,46.1609,812600.0
2015-05-20 10:00:00,52.23,52.3,52.17,52.27,326000.0,46.1697,46.2316,46.1167,46.2051,326000.0
2015-05-20 10:30:00,52.27,52.48,52.27,52.38,274200.0,46.2051,46.3907,46.2051,46.3023,274200.0
2015-05-20 11:00:00,52.38,52.55,52.38,52.45,257600.0,46.3023,46.4526,46.3023,46.3642,257600.0
2015-05-20 11:30:00,52.45,52.51,52.38,52.43,188400.0,46.3642,46.4172,46.3023,46.3465,188400.0
2015-05-20 12:00:00,52.44,52.45,52.37,52.39,169400.0,46.3553,46.3642,46.2935,46.3112,169400.0
2015-05-20 12:30:00,52.39,52.45,52.38,52.43,109000.0,46.3112,46.3642,46.3023,46.3465,109000.0
2015-05-20 13:00:00,52.43,52.46,52.4,52.45,123200.0,46.3465,46.373,46.32,46.3642,123200.0
2015-05-20 13:30:00,52.46,52.47,52.39,52.42,132800.0,46.373,46.3819,46.3112,46.3377,132800.0
2015-05-20 14:00:00,52.41,52.56,52.36,52.56,267200.0,46.3288,46.4614,46.2846,46.4614,267200.0
2015-05-20 14:30:00,52.57,52.58,52.45,52.48,255600.0,46.4703,46.4791,46.3642,46.3907,255600.0
2015-05-20 15:00:00,52.48,52.52,52.31,52.38,261400.0,46.3907,46.4261,46.2404,46.3023,261400.0
2015-05-20 15:30:00,52.38,52.39,52.31,52.32,605000.0,46.3023,46.3112,46.2404,46.2493,605000.0
2015-05-21 09:30:00,52.44,52.6,52.15,52.23,409200.0,46.3553,46.4968,46.099,46.1697,409200.0
2015-05-21 10:00:00,52.24,52.49,52.23,52.41,315000.0,46.1786,46.3995,46.1697,46.3288,315000.0
2015-05-21 10:30:00,52.41,52.43,52.27,52.32,255000.0,46.3288,46.3465,46.2051,46.2493,255000.0
2015-05-21 11:00:00,52.32,52.42,52.23,52.29,443200.0,46.2493,46.3377,46.1697,46.2228,443200.0
2015-05-21 11:30:00,52.29,52.32,52.14,52.18,189800.0,46.2228,46.2493,46.0902,46.1255,189800.0
2015-05-21 12:00:00,52.18,52.24,52.15,52.24,107800.0,46.1255,46.1786,46.099,46.1786,107800.0
2015-05-21 12:30:00,52.24,52.32,52.22,52.27,137600.0,46.1786,46.2493,46.1609,46.2051,137600.0
2015-05-21 13:00:00,52.27,52.29,52.2,52.24,134000.0,46.2051,46.2228,46.1432,46.1786,134000.0
2015-05-21 13:30:00,52.24,52.26,52.12,52.23,200400.0,46.1786,46.1962,46.0725,46.1697,200400.0
2015-05-21 14:00:00,52.22,52.29,52.22,52.24,209800.0,46.1609,46.2228,46.1609,46.1786,209800.0
2015-05-21 14:30:00,52.24,52.38,52.23,52.38,256200.0,46.1786,46.3023,46.1697,46.3023,256200.0
2015-05-21 15:00:00,52.38,52.38,52.26,52.3,295600.0,46.3023,46.3023,46.1962,46.2316,295600.0
2015-05-21 15:30:00,52.29,52.4,52.2,52.2,1003000.0,46.2228,46.32,46.1432,46.1432,1003000.0
2015-05-22 09:30:00,52.6,52.61,52.21,52.24,801000.0,46.4968,46.5056,46.152,46.1786,801000.0
2015-05-22 10:00:00,52.24,52.34,52.23,52.29,629000.0,46.1786,46.267,46.1697,46.2228,629000.0
2015-05-22 10:30:00,52.29,52.43,52.24,52.25,715000.0,46.2228,46.3465,46.1786,46.1874,715000.0
2015-05-22 11:00:00,52.24,52.27,52.02,52.13,259400.0,46.1786,46.2051,45.9841,46.0813,259400.0
2015-05-22 11:30:00,52.13,52.13,52.02,52.1,118800.0,46.0813,46.0813,45.9841,46.0548,118800.0
2015-05-22 12:00:00,52.1,52.18,52.07,52.13,127800.0,46.0548,46.1255,46.0283,46.0813,127800.0
2015-05-22 12:30:00,52.13,52.23,52.13,52.19,92000.0,46.0813,46.1697,46.0813,46.1344,92000.0
2015-05-22 13:00:00,52.18,52.31,52.16,52.29,173400.0,46.1255,46.2404,46.1078,46.2228,173400.0
2015-05-22 13:30:00,52.29,52.31,52.24,52.26,110800.0,46.2228,46.2404,46.1786,46.1962,110800.0
2015-05-22 14:00:00,52.24,52.27,52.18,52.18,139200.0,46.1786,46.2051,46.1255,46.1255,139200.0
2015-05-22 14:30:00,52.18,52.31,52.17,52.24,151200.0,46.1255,46.2404,46.1167,46.1786,151200.0
2015-05-22 15:00:00,52.24,52.31,52.23,52.31,146400.0,46.1786,46.2404,46.1697,46.2404,146400.0
2015-05-22 15:30:00,52.31,52.34,52.22,52.23,396000.0,46.2404,46.267,46.1609,46.1697,396000.0
2015-05-26 09:30:00,52.22,52.38,51.94,52.0,410600.0,46.1609,46.3023,45.9134,45.9664,410600.0
2015-05-26 10:00:00,52.0,52.03,51.87,51.96,361800.0,45.9664,45.9929,45.8515,45.931,361800.0
2015-05-26 10:30:00,51.96,52.02,51.9,51.95,189200.0,45.931,45.9841,45.878,45.9222,189200.0
2015-05-26 11:00:00,51.96,51.97,51.77,51.89,219200.0,45.931,45.9399,45.7631,45.8692,219200.0
2015-05-26 11:30:00,51.88,51.93,51.81,51.92,163200.0,45.8603,45.9045,45.7984,45.8957,163200.0
2015-05-26 12:00:00,51.93,52.04,51.88,52.02,177600.0,45.9045,46.0018,45.8603,45.9841,177600.0
2015-05-26 12:30:00,52.02,52.02,51.85,51.88,160200.0,45.9841,45.9841,45.8338,45.8603,160200.0
2015-05-26 13:00:00,51.88,51.9,51.74,51.8,168200.0,45.8603,45.878,45.7366,45.7896,168200.0
2015-05-26 13:30:00,51.79,51.79,51.63,51.66,144200.0,45.7808,45.7808,45.6393,45.6659,144200.0
2015-05-26 14:00:00,51.65,51.73,51.62,51.68,145400.0,45.657,45.7277,45.6305,45.6835,145400.0
2015-05-26 14:30:00,51.68,51.71,51.59,51.65,207000.0,45.6835,45.7101,45.604,45.657,207000.0
2015-05-26 15:00:00,51.65,51.76,51.65,51.76,315000.0,45.657,45.7543,45.657,45.7543,315000.0
2015-05-26 15:30:00,51.76,51.83,51.69,51.71,899600.0,45.7543,45.8161,45.6924,45.7101,899600.0
2015-05-27 09:30:00,51.74,51.84,51.52,51.82,640000.0,45.7366,45.825,45.5421,45.8073,640000.0
2015-05-27 10:00:00,51.82,51.88,51.54,51.54,408600.0,45.8073,45.8603,45.5598,45.5598,408600.0
2015-05-27 10:30:00,51.54,51.79,51.54,51.79,363200.0,45.5598,45.7808,45.5598,45.7808,363200.0
2015-05-27 11:00:00,51.8,51.87,51.76,51.87,304000.0,45.7896,45.8515,45.7543,45.8515,304000.0
2015-05-27 11:30:00,51.87,51.96,51.77,51.79,264800.0,45.8515,45.931,45.7631,45.7808,264800.0
2015-05-27 12:00:00,51.77,51.85,51.77,51.82,165000.0,45.7631,45.8338,45.7631,45.8073,165000.0
2015-05-27 12:30:00,51.83,51.84,51.68,51.72,238200.0,45.8161,45.825,45.6835,45.7189,238200.0
2015-05-27 13:00:00,51.71,51.76,51.67,51.71,181200.0,45.7101,45.7543,45.6747,45.7101,181200.0
2015-05-27 13:30:00,51.7,51.74,51.68,51.73,172800.0,45.7012,45.7366,45.6835,45.7277,172800.0
2015-05-27 14:00:00,51.73,51.82,51.73,51.81,163000.0,45.7277,45.8073,45.7277,45.7984,163000.0
2015-05-27 14:30:00,51.8,51.83,51.33,51.41,1401000.0,45.7896,45.8161,45.3741,45.4449,1401000.0
2015-05-27 15:00:00,51.42,51.5,51.16,51.28,1324600.0,45.4537,45.5244,45.2239,45.3299,1324600.0
2015-05-27 15:30:00,51.27,51.49,51.26,51.42,1251400.0,45.3211,45.5156,45.3123,45.4537,1251400.0
2015-05-28 09:30:00,51.12,51.15,50.76,50.97,888000.0,45.3122,45.3388,44.9931,45.1792,888000.0
2015-05-28 10:00:00,50.97,51.31,50.93,51.25,441800.0,45.1792,45.4806,45.1438,45.4274,441800.0
2015-05-28 10:30:00,51.24,51.37,51.19,51.33,216200.0,45.4186,45.5338,45.3742,45.4983,216200.0
2015-05-28 11:00:00,51.34,51.48,51.29,51.44,457200.0,45.5072,45.6313,45.4629,45.5958,457200.0
2015-05-28 11:30:00,51.44,51.45,51.26,51.3,319800.0,45.5958,45.6047,45.4363,45.4717,319800.0
2015-05-28 12:00:00,51.31,51.41,51.27,51.35,271000.0,45.4806,45.5692,45.4452,45.5161,271000.0
2015-05-28 12:30:00,51.35,51.35,51.21,51.23,156200.0,45.5161,45.5161,45.392,45.4097,156200.0
2015-05-28 13:00:00,51.23,51.31,51.15,51.18,174000.0,45.4097,45.4806,45.3388,45.3654,174000.0
2015-05-28 13:30:00,51.18,51.22,51.12,51.16,217600.0,45.3654,45.4008,45.3122,45.3476,217600.0
2015-05-28 14:00:00,51.16,51.24,51.12,51.24,197400.0,45.3476,45.4186,45.3122,45.4186,197400.0
2015-05-28 14:30:00,51.24,51.24,51.1,51.11,204400.0,45.4186,45.4186,45.2945,45.3033,204400.0
2015-05-28 15:00:00,51.11,51.18,51.06,51.08,278800.0,45.3033,45.3654,45.259,45.2767,278800.0
2015-05-28 15:30:00,51.08,51.18,51.04,51.14,755000.0,45.2767,45.3654,45.2413,45.3299,755000.0
2015-05-29 09:30:00,51.15,51.19,50.83,50.85,480454.0,45.3388,45.3742,45.0551,45.0729,480454.0
2015-05-29 10:00:00,50.86,50.92,50.65,50.66,376114.0,45.0817,45.1349,44.8956,44.9045,376114.0
2015-05-29 10:30:00,50.65,50.77,50.52,50.56,415156.0,44.8956,45.002,44.7804,44.8158,415156.0
2015-05-29 11:00:00,50.56,50.7,50.52,50.52,284920.0,44.8158,44.9399,44.7804,44.7804,284920.0
2015-05-29 11:30:00,50.52,50.79,50.52,50.75,218700.0,44.7804,45.0197,44.7804,44.9842,218700.0
2015-05-29 12:00:00,50.76,50.89,50.75,50.88,189286.0,44.9931,45.1083,44.9842,45.0995,189286.0
2015-05-29 12:30:00,50.88,50.99,50.86,50.93,174680.0,45.0995,45.197,45.0817,45.1438,174680.0
2015-05-29 13:00:00,50.93,51.02,50.92,50.99,168946.0,45.1438,45.2236,45.1349,45.197,168946.0
2015-05-29 13:30:00,51.0,51.0,50.91,50.92,150876.0,45.2058,45.2058,45.1261,45.1349,150876.0
2015-05-29 14:00:00,50.92,50.95,50.81,50.82,166080.0,45.1349,45.1615,45.0374,45.0463,166080.0
2015-05-29 14:30:00,50.81,50.84,50.73,50.75,212122.0,45.0374,45.064,44.9665,44.9842,212122.0
2015-05-29 15:00:00,50.74,50.85,50.72,50.85,309992.0,44.9754,45.0729,44.9576,45.0729,309992.0
2015-05-29 15:30:00,50.84,50.95,50.8,50.84,962560.0,45.064,45.1615,45.0285,45.064,962560.0
2015-06-01 09:30:00,50.88,51.15,50.73,50.84,971662.0,45.0995,45.3388,44.9665,45.064,971662.0
2015-06-01 10:00:00,50.83,50.96,50.76,50.93,351520.0,45.0551,45.1704,44.9931,45.1438,351520.0
2015-06-01 10:30:00,50.91,51.09,50.79,51.06,207160.0,45.1261,45.2856,45.0197,45.259,207160.0
2015-06-01 11:00:00,51.07,51.15,50.81,50.84,236408.0,45.2679,45.3388,45.0374,45.064,236408.0
2015-06-01 11:30:00,50.83,50.91,50.8,50.89,195762.0,45.0551,45.1261,45.0285,45.1083,195762.0
2015-06-01 12:00:00,50.89,51.13,50.88,51.1,103420.0,45.1083,45.3211,45.0995,45.2945,103420.0
2015-06-01 12:30:00,51.11,51.13,50.99,51.06,141922.0,45.3033,45.3211,45.197,45.259,141922.0
2015-06-01 13:00:00,51.06,51.09,50.96,51.02,124116.0,45.259,45.2856,45.1704,45.2236,124116.0
2015-06-01 13:30:00,51.02,51.08,50.96,51.06,126474.0,45.2236,45.2767,45.1704,45.259,126474.0
2015-06-01 14:00:00,51.05,51.12,51.01,51.09,163732.0,45.2501,45.3122,45.2147,45.2856,163732.0
2015-06-01 14:30:00,51.09,51.1,51.01,51.08,269408.0,45.2856,45.2945,45.2147,45.2767,269408.0
2015-06-01 15:00:00,51.07,51.11,51.02,51.03,261358.0,45.2679,45.3033,45.2236,45.2324,261358.0
2015-06-01 15:30:00,51.02,51.03,50.85,50.88,771362.0,45.2236,45.2324,45.0729,45.0995,771362.0
2015-06-02 09:30:00,50.9,51.05,50.75,50.84,915852.0,45.1172,45.2501,44.9842,45.064,915852.0
2015-06-02 10:00:00,50.85,51.15,50.83,50.95,322114.0,45.0729,45.3388,45.0551,45.1615,322114.0
2015-06-02 10:30:00,50.96,51.08,50.95,50.97,350492.0,45.1704,45.2767,45.1615,45.1792,350492.0
2015-06-02 11:00:00,50.95,51.08,50.95,50.99,207626.0,45.1615,45.2767,45.1615,45.197,207626.0
2015-06-02 11:30:00,51.0,51.01,50.88,50.93,294112.0,45.2058,45.2147,45.0995,45.1438,294112.0
2015-06-02 12:00:00,50.93,51.23,50.91,51.19,194950.0,45.1438,45.4097,45.1261,45.3742,194950.0
2015-06-02 12:30:00,51.2,51.31,51.18,51.29,194472.0,45.3831,45.4806,45.3654,45.4629,194472.0
2015-06-02 13:00:00,51.29,51.35,51.25,51.27,150448.0,45.4629,45.5161,45.4274,45.4452,150448.0
2015-06-02 13:30:00,51.27,51.33,51.22,51.32,180362.0,45.4452,45.4983,45.4008,45.4895,180362.0
2015-06-02 14:00:00,51.31,51.35,51.25,51.27,217092.0,45.4806,45.5161,45.4274,45.4452,217092.0
2015-06-02 14:30:00,51.28,51.29,51.11,51.16,184920.0,45.454,45.4629,45.3033,45.3476,184920.0
2015-06-02 15:00:00,51.16,51.18,51.07,51.1,290104.0,45.3476,45.3654,45.2679,45.2945,290104.0
2015-06-02 15:30:00,51.1,51.13,51.01,51.07,625002.0,45.2945,45.3211,45.2147,45.2679,625002.0
2015-06-03 09:30:00,51.15,51.23,50.88,51.16,577064.0,45.3388,45.4097,45.0995,45.3476,577064.0
2015-06-03 10:00:00,51.15,51.43,51.02,51.35,380646.0,45.3388,45.587,45.2236,45.5161,380646.0
2015-06-03 10:30:00,51.36,51.48,51.36,51.46,373086.0,45.5249,45.6313,45.5249,45.6136,373086.0
2015-06-03 11:00:00,51.46,51.52,51.44,51.49,325576.0,45.6136,45.6667,45.5958,45.6402,325576.0
2015-06-03 11:30:00,51.49,51.55,51.35,51.37,325888.0,45.6402,45.6933,45.5161,45.5338,325888.0
2015-06-03 12:00:00,51.37,51.38,51.24,51.29,252386.0,45.5338,45.5427,45.4186,45.4629,252386.0
2015-06-03 12:30:00,51.28,51.37,51.24,51.31,190748.0,45.454,45.5338,45.4186,45.4806,190748.0
2015-06-03 13:00:00,51.31,51.41,51.26,51.36,161680.0,45.4806,45.5692,45.4363,45.5249,161680.0
2015-06-03 13:30:00,51.35,51.38,51.31,51.34,146832.0,45.5161,45.5427,45.4806,45.5072,146832.0
2015-06-03 14:00:00,51.34,51.38,51.31,51.36,214778.0,45.5072,45.5427,45.4806,45.5249,214778.0
2015-06-03 14:30:00,51.36,51.42,51.36,51.37,218394.0,45.5249,45.5781,45.5249,45.5338,218394.0
2015-06-03 15:00:00,51.37,51.45,51.32,51.35,325140.0,45.5338,45.6047,45.4895,45.5161,325140.0
2015-06-03 15:30:00,51.35,51.35,51.23,51.26,590428.0,45.5161,45.5161,45.4097,45.4363,590428.0
2015-06-04 09:30:00,51.03,51.47,50.91,51.41,589386.0,45.2324,45.6224,45.1261,45.5692,589386.0
2015-06-04 10:00:00,51.41,51.65,51.38,51.43,422326.0,45.5692,45.782,45.5427,45.587,422326.0
2015-06-04 10:30:00,51.43,51.45,51.31,51.31,250978.0,45.587,45.6047,45.4806,45.4806,250978.0
2015-06-04 11:00:00,51.29,51.4,51.18,51.24,191390.0,45.4629,45.5604,45.3654,45.4186,191390.0
2015-06-04 11:30:00,51.26,51.27,51.13,51.2,126026.0,45.4363,45.4452,45.3211,45.3831,126026.0
2015-06-04 12:00:00,51.19,51.27,51.15,51.23,84528.0,45.3742,45.4452,45.3388,45.4097,84528.0
2015-06-04 12:30:00,51.22,51.28,51.13,51.15,154544.0,45.4008,45.454,45.3211,45.3388,154544.0
2015-06-04 13:00:00,51.16,51.17,50.93,50.97,232978.0,45.3476,45.3565,45.1438,45.1792,232978.0
2015-06-04 13:30:00,50.96,50.98,50.84,50.85,312142.0,45.1704,45.1881,45.064,45.0729,312142.0
2015-06-04 14:00:00,50.85,50.9,50.81,50.87,292026.0,45.0729,45.1172,45.0374,45.0906,292026.0
2015-06-04 14:30:00,50.88,50.98,50.83,50.93,202382.0,45.0995,45.1881,45.0551,45.1438,202382.0
2015-06-04 15:00:00,50.93,50.99,50.86,50.86,209686.0,45.1438,45.197,45.0817,45.0817,209686.0
2015-06-04 15:30:00,50.87,50.99,50.84,50.99,528716.0,45.0906,45.197,45.064,45.197,528716.0
2015-06-05 09:30:00,50.75,50.9,50.57,50.69,501572.0,44.9842,45.1172,44.8247,44.931,501572.0
2015-06-05 10:00:00,50.7,50.84,50.65,50.81,399202.0,44.9399,45.064,44.8956,45.0374,399202.0
2015-06-05 10:30:00,50.82,50.85,50.65,50.71,200368.0,45.0463,45.0729,44.8956,44.9488,200368.0
2015-06-05 11:00:00,50.71,50.92,50.71,50.85,160690.0,44.9488,45.1349,44.9488,45.0729,160690.0
2015-06-05 11:30:00,50.87,50.93,50.75,50.87,128198.0,45.0906,45.1438,44.9842,45.0906,128198.0
2015-06-05 12:00:00,50.86,50.87,50.8,50.81,140202.0,45.0817,45.0906,45.0285,45.0374,140202.0
2015-06-05 12:30:00,50.81,50.98,50.78,50.93,178268.0,45.0374,45.1881,45.0108,45.1438,178268.0
2015-06-05 13:00:00,50.93,51.01,50.91,50.97,112692.0,45.1438,45.2147,45.1261,45.1792,112692.0
2015-06-05 13:30:00,50.97,51.04,50.97,50.98,90992.0,45.1792,45.2413,45.1792,45.1881,90992.0
2015-06-05 14:00:00,50.98,51.07,50.98,51.0,100146.0,45.1881,45.2679,45.1881,45.2058,100146.0
2015-06-05 14:30:00,51.0,51.13,50.99,51.06,257298.0,45.2058,45.3211,45.197,45.259,257298.0
2015-06-05 15:00:00,51.06,51.1,50.99,51.02,224812.0,45.259,45.2945,45.197,45.2236,224812.0
2015-06-05 15:30:00,51.02,51.1,50.95,51.01,518550.0,45.2236,45.2945,45.1615,45.2147,518550.0
2015-06-08 09:30:00,50.8,50.95,50.69,50.74,416158.0,45.0285,45.1615,44.931,44.9754,416158.0
2015-06-08 10:00:00,50.74,50.94,50.72,50.9,421552.0,44.9754,45.1526,44.9576,45.1172,421552.0
2015-06-08 10:30:00,50.9,50.95,50.81,50.82,201568.0,45.1172,45.1615,45.0374,45.0463,201568.0
2015-06-08 11:00:00,50.82,50.88,50.75,50.79,232130.0,45.0463,45.0995,44.9842,45.0197,232130.0
2015-06-08 11:30:00,50.78,50.88,50.77,50.82,164336.0,45.0108,45.0995,45.002,45.0463,164336.0
2015-06-08 12:00:00,50.82,50.86,50.77,50.81,125794.0,45.0463,45.0817,45.002,45.0374,125794.0
2015-06-08 12:30:00,50.8,50.83,50.77,50.79,133146.0,45.0285,45.0551,45.002,45.0197,133146.0
2015-06-08 13:00:00,50.78,50.84,50.77,50.81,171332.0,45.0108,45.064,45.002,45.0374,171332.0
2015-06-08 13:30:00,50.8,50.8,50.7,50.78,175434.0,45.0285,45.0285,44.9399,45.0108,175434.0
2015-06-08 14:00:00,50.79,50.81,50.7,50.81,155604.0,45.0197,45.0374,44.9399,45.0374,155604.0
2015-06-08 14:30:00,50.81,50.94,50.81,50.9,234388.0,45.0374,45.1526,45.0374,45.1172,234388.0
2015-06-08 15:00:00,50.9,50.91,50.8,50.84,279438.0,45.1172,45.1261,45.0285,45.064,279438.0
2015-06-08 15:30:00,50.84,50.85,50.7,50.71,642376.0,45.064,45.0729,44.9399,44.9488,642376.0
2015-06-09 09:30:00,50.74,50.97,50.62,50.68,320226.0,44.9754,45.1792,44.869,44.9222,320226.0
2015-06-09 10:00:00,50.68,50.71,50.41,50.43,363306.0,44.9222,44.9488,44.6829,44.7006,363306.0
2015-06-09 10:30:00,50.43,50.62,50.39,50.61,297728.0,44.7006,44.869,44.6651,44.8601,297728.0
2015-06-09 11:00:00,50.62,50.72,50.49,50.52,256826.0,44.869,44.9576,44.7538,44.7804,256826.0
2015-06-09 11:30:00,50.53,50.66,50.53,50.65,113648.0,44.7892,44.9045,44.7892,44.8956,113648.0
2015-06-09 12:00:00,50.65,50.65,50.57,50.61,116974.0,44.8956,44.8956,44.8247,44.8601,116974.0
2015-06-09 12:30:00,50.61,50.66,50.6,50.65,113056.0,44.8601,44.9045,44.8513,44.8956,113056.0
2015-06-09 13:00:00,50.66,50.75,50.64,50.74,139106.0,44.9045,44.9842,44.8867,44.9754,139106.0
2015-06-09 13:30:00,50.74,50.77,50.65,50.69,99636.0,44.9754,45.002,44.8956,44.931,99636.0
2015-06-09 14:00:00,50.69,50.73,50.65,50.72,95512.0,44.931,44.9665,44.8956,44.9576,95512.0
2015-06-09 14:30:00,50.72,50.77,50.67,50.68,123860.0,44.9576,45.002,44.9133,44.9222,123860.0
2015-06-09 15:00:00,50.67,50.69,50.57,50.61,174008.0,44.9133,44.931,44.8247,44.8601,174008.0
2015-06-09 15:30:00,50.6,50.72,50.56,50.67,429988.0,44.8513,44.9576,44.8158,44.9133,429988.0
2015-06-10 09:30:00,50.92,51.4,50.83,51.29,557850.0,45.1349,45.5604,45.0551,45.4629,557850.0
2015-06-10 10:00:00,51.29,51.45,51.24,51.42,307182.0,45.4629,45.6047,45.4186,45.5781,307182.0
2015-06-10 10:30:00,51.42,51.51,51.38,51.51,289654.0,45.5781,45.6579,45.5427,45.6579,289654.0
2015-06-10 11:00:00,51.51,51.77,51.46,51.74,435424.0,45.6579,45.8883,45.6136,45.8618,435424.0
2015-06-10 11:30:00,51.74,51.85,51.68,51.83,314104.0,45.8618,45.9593,45.8086,45.9415,314104.0
2015-06-10 12:00:00,51.84,51.91,51.81,51.88,358438.0,45.9504,46.0124,45.9238,45.9858,358438.0
2015-06-10 12:30:00,51.88,51.9,51.82,51.85,259692.0,45.9858,46.0036,45.9327,45.9593,259692.0
2015-06-10 13:00:00,51.85,51.99,51.84,51.98,409724.0,45.9593,46.0834,45.9504,46.0745,409724.0
2015-06-10 13:30:00,51.98,52.02,51.76,51.88,463738.0,46.0745,46.1099,45.8795,45.9858,463738.0
2015-06-10 14:00:00,51.88,51.97,51.84,51.88,302092.0,45.9858,46.0656,45.9504,45.9858,302092.0
2015-06-10 14:30:00,51.88,51.9,51.83,51.88,229320.0,45.9858,46.0036,45.9415,45.9858,229320.0
2015-06-10 15:00:00,51.88,51.88,51.75,51.76,276720.0,45.9858,45.9858,45.8706,45.8795,276720.0
2015-06-10 15:30:00,51.75,51.77,51.65,51.65,783608.0,45.8706,45.8883,45.782,45.782,783608.0
2015-06-11 09:30:00,52.55,52.56,52.15,52.18,966164.0,46.5797,46.5886,46.2252,46.2518,966164.0
2015-06-11 10:00:00,52.18,52.18,51.88,51.96,428280.0,46.2518,46.2518,45.9858,46.0568,428280.0
2015-06-11 10:30:00,51.96,51.97,51.76,51.81,447458.0,46.0568,46.0656,45.8795,45.9238,447458.0
2015-06-11 11:00:00,51.8,51.95,51.79,51.92,221054.0,45.9149,46.0479,45.9061,46.0213,221054.0
2015-06-11 11:30:00,51.93,52.0,51.84,51.84,210876.0,46.0302,46.0922,45.9504,45.9504,210876.0
2015-06-11 12:00:00,51.83,51.88,51.74,51.83,233716.0,45.9415,45.9858,45.8618,45.9415,233716.0
2015-06-11 12:30:00,51.83,52.0,51.81,51.99,271382.0,45.9415,46.0922,45.9238,46.0834,271382.0
2015-06-11 13:00:00,51.99,52.04,51.94,51.99,205450.0,46.0834,46.1277,46.039,46.0834,205450.0
2015-06-11 13:30:00,51.99,52.02,51.91,52.02,163832.0,46.0834,46.1099,46.0124,46.1099,163832.0
2015-06-11 14:00:00,52.02,52.05,51.99,52.02,215716.0,46.1099,46.1365,46.0834,46.1099,215716.0
2015-06-11 14:30:00,52.02,52.04,51.94,51.98,190810.0,46.1099,46.1277,46.039,46.0745,190810.0
2015-06-11 15:00:00,51.99,52.06,51.93,51.96,252496.0,46.0834,46.1454,46.0302,46.0568,252496.0
2015-06-11 15:30:00,51.96,52.06,51.85,51.96,1128392.0,46.0568,46.1454,45.9593,46.0568,1128392.0
2015-06-12 09:30:00,51.77,51.99,51.7,51.88,408590.0,45.8883,46.0834,45.8263,45.9858,408590.0
2015-06-12 10:00:00,51.89,51.99,51.82,51.85,282590.0,45.9947,46.0834,45.9327,45.9593,282590.0
2015-06-12 10:30:00,51.84,51.89,51.62,51.64,268922.0,45.9504,45.9947,45.7554,45.7731,268922.0
2015-06-12 11:00:00,51.64,51.95,51.6,51.88,217446.0,45.7731,46.0479,45.7377,45.9858,217446.0
2015-06-12 11:30:00,51.88,51.9,51.74,51.8,150608.0,45.9858,46.0036,45.8618,45.9149,150608.0
2015-06-12 12:00:00,51.8,51.85,51.74,51.85,147120.0,45.9149,45.9593,45.8618,45.9593,147120.0
2015-06-12 12:30:00,51.85,51.87,51.78,51.81,132606.0,45.9593,45.977,45.8972,45.9238,132606.0
2015-06-12 13:00:00,51.81,51.99,51.79,51.98,209116.0,45.9238,46.0834,45.9061,46.0745,209116.0
2015-06-12 13:30:00,51.99,52.03,51.94,52.02,132908.0,46.0834,46.1188,46.039,46.1099,132908.0
2015-06-12 14:00:00,52.03,52.05,51.93,51.96,146848.0,46.1188,46.1365,46.0302,46.0568,146848.0
2015-06-12 14:30:00,51.96,51.96,51.85,51.87,147708.0,46.0568,46.0568,45.9593,45.977,147708.0
2015-06-12 15:00:00,51.87,51.96,51.85,51.95,202666.0,45.977,46.0568,45.9593,46.0479,202666.0
2015-06-12 15:30:00,51.95,51.97,51.87,51.9,549890.0,46.0479,46.0656,45.977,46.0036,549890.0
2015-06-15 09:30:00,51.55,51.68,51.37,51.49,438378.0,45.6933,45.8086,45.5338,45.6402,438378.0
2015-06-15 10:00:00,51.51,51.63,51.47,51.58,362674.0,45.6579,45.7643,45.6224,45.7199,362674.0
2015-06-15 10:30:00,51.58,51.59,51.44,51.51,257640.0,45.7199,45.7288,45.5958,45.6579,257640.0
2015-06-15 11:00:00,51.52,51.82,51.52,51.68,306772.0,45.6667,45.9327,45.6667,45.8086,306772.0
2015-06-15 11:30:00,51.68,51.82,51.68,51.79,233790.0,45.8086,45.9327,45.8086,45.9061,233790.0
2015-06-15 12:00:00,51.79,51.85,51.76,51.8,207648.0,45.9061,45.9593,45.8795,45.9149,207648.0
2015-06-15 12:30:00,51.8,51.85,51.74,51.83,182878.0,45.9149,45.9593,45.8618,45.9415,182878.0
2015-06-15 13:00:00,51.83,51.87,51.79,51.8,161422.0,45.9415,45.977,45.9061,45.9149,161422.0
2015-06-15 13:30:00,51.8,51.93,51.74,51.81,425726.0,45.9149,46.0302,45.8618,45.9238,425726.0
2015-06-15 14:00:00,51.81,51.87,51.8,51.83,224924.0,45.9238,45.977,45.9149,45.9415,224924.0
2015-06-15 14:30:00,51.83,51.88,51.76,51.77,316324.0,45.9415,45.9858,45.8795,45.8883,316324.0
2015-06-15 15:00:00,51.77,51.78,51.65,51.69,311632.0,45.8883,45.8972,45.782,45.8174,311632.0
2015-06-15 15:30:00,51.69,51.78,51.67,51.68,643618.0,45.8174,45.8972,45.7997,45.8086,643618.0
2015-06-16 09:30:00,51.74,52.2,51.72,52.06,464092.0,45.8618,46.2695,45.844,46.1454,464092.0
2015-06-16 10:00:00,52.05,52.12,51.84,51.95,263524.0,46.1365,46.1986,45.9504,46.0479,263524.0
2015-06-16 10:30:00,51.95,52.1,51.93,51.99,269628.0,46.0479,46.1809,46.0302,46.0834,269628.0
2015-06-16 11:00:00,51.99,52.3,51.98,52.28,334262.0,46.0834,46.3581,46.0745,46.3404,334262.0
2015-06-16 11:30:00,52.28,52.36,52.25,52.27,240516.0,46.3404,46.4113,46.3138,46.3315,240516.0
2015-06-16 12:00:00,52.28,52.42,52.27,52.42,231222.0,46.3404,46.4645,46.3315,46.4645,231222.0
2015-06-16 12:30:00,52.42,52.49,52.35,52.49,305560.0,46.4645,46.5265,46.4025,46.5265,305560.0
2015-06-16 13:00:00,52.49,52.49,52.32,52.34,352734.0,46.5265,46.5265,46.3759,46.3936,352734.0
2015-06-16 13:30:00,52.35,52.4,52.32,52.32,179168.0,46.4025,46.4468,46.3759,46.3759,179168.0
2015-06-16 14:00:00,52.33,52.4,52.32,52.4,241548.0,46.3847,46.4468,46.3759,46.4468,241548.0
2015-06-16 14:30:00,52.4,52.4,52.31,52.34,188596.0,46.4468,46.4468,46.367,46.3936,188596.0
2015-06-16 15:00:00,52.35,52.38,52.33,52.35,237496.0,46.4025,46.429,46.3847,46.4025,237496.0
2015-06-16 15:30:00,52.35,52.37,52.26,52.29,681638.0,46.4025,46.4202,46.3227,46.3493,681638.0
2015-06-17 09:30:00,52.37,52.46,52.18,52.45,627636.0,46.4202,46.5,46.2518,46.4911,627636.0
2015-06-17 10:00:00,52.45,52.46,52.28,52.3,263656.0,46.4911,46.5,46.3404,46.3581,263656.0
2015-06-17 10:30:00,52.3,52.59,52.3,52.57,314372.0,46.3581,46.6152,46.3581,46.5975,314372.0
2015-06-17 11:00:00,52.57,52.59,52.26,52.26,182700.0,46.5975,46.6152,46.3227,46.3227,182700.0
2015-06-17 11:30:00,52.26,52.33,52.23,52.3,134260.0,46.3227,46.3847,46.2961,46.3581,134260.0
2015-06-17 12:00:00,52.31,52.31,52.14,52.18,162396.0,46.367,46.367,46.2163,46.2518,162396.0
2015-06-17 12:30:00,52.17,52.23,52.07,52.1,142296.0,46.2429,46.2961,46.1543,46.1809,142296.0
2015-06-17 13:00:00,52.1,52.17,52.06,52.14,155642.0,46.1809,46.2429,46.1454,46.2163,155642.0
2015-06-17 13:30:00,52.13,52.19,52.1,52.16,129440.0,46.2074,46.2606,46.1809,46.234,129440.0
2015-06-17 14:00:00,52.16,52.43,52.04,52.29,310958.0,46.234,46.4734,46.1277,46.3493,310958.0
2015-06-17 14:30:00,52.28,52.57,52.27,52.52,276846.0,46.3404,46.5975,46.3315,46.5531,276846.0
2015-06-17 15:00:00,52.51,52.54,52.41,52.5,240074.0,46.5443,46.5709,46.4556,46.5354,240074.0
2015-06-17 15:30:00,52.49,52.52,52.33,52.38,459400.0,46.5265,46.5531,46.3847,46.429,459400.0
2015-06-18 09:30:00,52.52,52.98,52.51,52.93,507658.0,46.5531,46.9609,46.5443,46.9166,507658.0
2015-06-18 10:00:00,52.94,53.08,52.88,53.01,452020.0,46.9254,47.0495,46.8722,46.9875,452020.0
2015-06-18 10:30:00,53.01,53.04,52.89,52.95,419986.0,46.9875,47.0141,46.8811,46.9343,419986.0
2015-06-18 11:00:00,52.96,53.1,52.96,53.07,348478.0,46.9431,47.0672,46.9431,47.0407,348478.0
2015-06-18 11:30:00,53.06,53.24,53.05,53.24,282758.0,47.0318,47.1913,47.0229,47.1913,282758.0
2015-06-18 12:00:00,53.24,53.24,53.13,53.23,222988.0,47.1913,47.1913,47.0938,47.1825,222988.0
2015-06-18 12:30:00,53.23,53.32,53.21,53.31,426684.0,47.1825,47.2622,47.1647,47.2534,426684.0
2015-06-18 13:00:00,53.31,53.34,53.23,53.24,324910.0,47.2534,47.28,47.1825,47.1913,324910.0
2015-06-18 13:30:00,53.24,53.31,53.17,53.2,222194.0,47.1913,47.2534,47.1293,47.1559,222194.0
2015-06-18 14:00:00,53.2,53.27,53.18,53.19,242956.0,47.1559,47.2179,47.1382,47.147,242956.0
2015-06-18 14:30:00,53.19,53.24,53.16,53.17,327872.0,47.147,47.1913,47.1204,47.1293,327872.0
2015-06-18 15:00:00,53.17,53.21,53.12,53.2,330012.0,47.1293,47.1647,47.085,47.1559,330012.0
2015-06-18 15:30:00,53.21,53.21,52.97,52.99,722208.0,47.1647,47.1647,46.952,46.9697,722208.0
2015-06-19 09:30:00,53.02,53.35,52.97,53.09,2842920.0,46.9963,47.2888,46.952,47.0584,2842920.0
2015-06-19 10:00:00,53.1,53.33,53.1,53.26,272406.0,47.0672,47.2711,47.0672,47.2091,272406.0
2015-06-19 10:30:00,53.26,53.38,53.2,53.34,260782.0,47.2091,47.3154,47.1559,47.28,260782.0
2015-06-19 11:00:00,53.34,53.38,53.3,53.34,248976.0,47.28,47.3154,47.2445,47.28,248976.0
2015-06-19 11:30:00,53.35,53.41,53.3,53.33,213162.0,47.2888,47.342,47.2445,47.2711,213162.0
2015-06-19 12:00:00,53.33,53.36,53.29,53.34,153708.0,47.2711,47.2977,47.2357,47.28,153708.0
2015-06-19 12:30:00,53.34,53.35,53.3,53.34,117964.0,47.28,47.2888,47.2445,47.28,117964.0
2015-06-19 13:00:00,53.35,53.39,53.31,53.38,98660.0,47.2888,47.3243,47.2534,47.3154,98660.0
2015-06-19 13:30:00,53.38,53.43,53.38,53.41,130620.0,47.3154,47.3598,47.3154,47.342,130620.0
2015-06-19 14:00:00,53.4,53.41,53.23,53.25,143120.0,47.3332,47.342,47.1825,47.2002,143120.0
2015-06-19 14:30:00,53.24,53.27,53.19,53.24,204336.0,47.1913,47.2179,47.147,47.1913,204336.0
2015-06-19 15:00:00,53.24,53.24,53.16,53.19,238250.0,47.1913,47.1913,47.1204,47.147,238250.0
2015-06-19 15:30:00,53.19,53.39,53.19,53.26,846282.0,47.147,47.3243,47.147,47.2091,846282.0
2015-06-22 09:30:00,53.43,53.73,53.43,53.54,585508.0,47.3598,47.6257,47.3598,47.4573,585508.0
2015-06-22 10:00:00,53.54,53.66,53.37,53.41,393510.0,47.4573,47.5636,47.3066,47.342,393510.0
2015-06-22 10:30:00,53.4,53.49,53.33,53.42,308412.0,47.3332,47.4129,47.2711,47.3509,308412.0
2015-06-22 11:00:00,53.41,53.58,53.41,53.52,328716.0,47.342,47.4927,47.342,47.4395,328716.0
2015-06-22 11:30:00,53.52,53.55,53.43,53.44,176490.0,47.4395,47.4661,47.3598,47.3686,176490.0
2015-06-22 12:00:00,53.44,53.52,53.4,53.42,204834.0,47.3686,47.4395,47.3332,47.3509,204834.0
2015-06-22 12:30:00,53.42,53.51,53.41,53.49,101544.0,47.3509,47.4307,47.342,47.4129,101544.0
2015-06-22 13:00:00,53.49,53.49,53.42,53.43,149640.0,47.4129,47.4129,47.3509,47.3598,149640.0
2015-06-22 13:30:00,53.43,53.48,53.38,53.47,115460.0,47.3598,47.4041,47.3154,47.3952,115460.0
2015-06-22 14:00:00,53.47,53.48,53.43,53.44,118570.0,47.3952,47.4041,47.3598,47.3686,118570.0
2015-06-22 14:30:00,53.44,53.51,53.44,53.48,201742.0,47.3686,47.4307,47.3686,47.4041,201742.0
2015-06-22 15:00:00,53.49,53.49,53.45,53.45,153704.0,47.4129,47.4129,47.3775,47.3775,153704.0
2015-06-22 15:30:00,53.46,53.46,53.35,53.4,573432.0,47.3863,47.3863,47.2888,47.3332,573432.0
2015-06-23 09:30:00,53.6,53.61,53.43,53.43,465772.0,47.5104,47.5193,47.3598,47.3598,465772.0
2015-06-23 10:00:00,53.43,53.63,53.41,53.49,427994.0,47.3598,47.537,47.342,47.4129,427994.0
2015-06-23 10:30:00,53.51,53.57,53.44,53.52,321244.0,47.4307,47.4838,47.3686,47.4395,321244.0
2015-06-23 11:00:00,53.51,53.52,53.45,53.48,178058.0,47.4307,47.4395,47.3775,47.4041,178058.0
2015-06-23 11:30:00,53.48,53.59,53.46,53.55,223318.0,47.4041,47.5016,47.3863,47.4661,223318.0
2015-06-23 12:00:00,53.56,53.56,53.45,53.48,236260.0,47.475,47.475,47.3775,47.4041,236260.0
2015-06-23 12:30:00,53.48,53.54,53.46,53.52,151862.0,47.4041,47.4573,47.3863,47.4395,151862.0
2015-06-23 13:00:00,53.52,53.59,53.51,53.57,173240.0,47.4395,47.5016,47.4307,47.4838,173240.0
2015-06-23 13:30:00,53.56,53.58,53.52,53.56,132340.0,47.475,47.4927,47.4395,47.475,132340.0
2015-06-23 14:00:00,53.56,53.58,53.51,53.52,160002.0,47.475,47.4927,47.4307,47.4395,160002.0
2015-06-23 14:30:00,53.52,53.55,53.46,53.52,243450.0,47.4395,47.4661,47.3863,47.4395,243450.0
2015-06-23 15:00:00,53.52,53.58,53.48,53.55,319900.0,47.4395,47.4927,47.4041,47.4661,319900.0
2015-06-23 15:30:00,53.55,53.61,53.5,53.59,686216.0,47.4661,47.5193,47.4218,47.5016,686216.0
2015-06-24 09:30:00,53.6,53.64,53.4,53.46,544820.0,47.5104,47.5459,47.3332,47.3863,544820.0
2015-06-24 10:00:00,53.47,53.55,53.41,53.49,355604.0,47.3952,47.4661,47.342,47.4129,355604.0
2015-06-24 10:30:00,53.49,53.68,53.49,53.67,289920.0,47.4129,47.5813,47.4129,47.5725,289920.0
2015-06-24 11:00:00,53.68,53.69,53.55,53.57,235788.0,47.5813,47.5902,47.4661,47.4838,235788.0
2015-06-24 11:30:00,53.57,53.57,53.45,53.46,200598.0,47.4838,47.4838,47.3775,47.3863,200598.0
2015-06-24 12:00:00,53.46,53.46,53.22,53.22,429074.0,47.3863,47.3863,47.1736,47.1736,429074.0
2015-06-24 12:30:00,53.23,53.32,53.2,53.26,206588.0,47.1825,47.2622,47.1559,47.2091,206588.0
2015-06-24 13:00:00,53.27,53.3,53.14,53.16,205478.0,47.2179,47.2445,47.1027,47.1204,205478.0
2015-06-24 13:30:00,53.15,53.16,53.05,53.13,251198.0,47.1116,47.1204,47.0229,47.0938,251198.0
2015-06-24 14:00:00,53.13,53.17,53.02,53.02,189894.0,47.0938,47.1293,46.9963,46.9963,189894.0
2015-06-24 14:30:00,53.02,53.16,53.02,53.12,281378.0,46.9963,47.1204,46.9963,47.085,281378.0
2015-06-24 15:00:00,53.13,53.14,53.06,53.12,259966.0,47.0938,47.1027,47.0318,47.085,259966.0
2015-06-24 15:30:00,53.12,53.15,53.06,53.1,729544.0,47.085,47.1116,47.0318,47.0672,729544.0
2015-06-25 09:30:00,53.41,53.41,52.74,52.84,890536.0,47.342,47.342,46.7481,46.8368,890536.0
2015-06-25 10:00:00,52.84,52.9,52.4,52.5,911638.0,46.8368,46.89,46.4468,46.5354,911638.0
2015-06-25 10:30:00,52.49,52.63,52.48,52.62,560462.0,46.5265,46.6506,46.5177,46.6418,560462.0
2015-06-25 11:00:00,52.62,52.75,52.62,52.65,421252.0,46.6418,46.757,46.6418,46.6684,421252.0
2015-06-25 11:30:00,52.65,52.71,52.6,52.63,273534.0,46.6684,46.7216,46.624,46.6506,273534.0
2015-06-25 12:00:00,52.63,52.68,52.54,52.55,313408.0,46.6506,46.695,46.5709,46.5797,313408.0
2015-06-25 12:30:00,52.54,52.62,52.53,52.6,245646.0,46.5709,46.6418,46.562,46.624,245646.0
2015-06-25 13:00:00,52.6,52.66,52.49,52.66,454616.0,46.624,46.6772,46.5265,46.6772,454616.0
2015-06-25 13:30:00,52.65,52.67,52.6,52.66,268200.0,46.6684,46.6861,46.624,46.6772,268200.0
2015-06-25 14:00:00,52.65,52.65,52.34,52.42,542118.0,46.6684,46.6684,46.3936,46.4645,542118.0
2015-06-25 14:30:00,52.43,52.59,52.41,52.54,456174.0,46.4734,46.6152,46.4556,46.5709,456174.0
2015-06-25 15:00:00,52.54,52.71,52.52,52.69,728290.0,46.5709,46.7216,46.5531,46.7038,728290.0
2015-06-25 15:30:00,52.7,52.74,52.47,52.64,1785294.0,46.7127,46.7481,46.5088,46.6595,1785294.0
2015-06-26 09:30:00,54.19,55.15,54.19,54.9,5040226.0,48.0334,48.8843,48.0334,48.6627,5040226.0
2015-06-26 10:00:00,54.9,55.17,54.67,54.84,2147330.0,48.6627,48.9021,48.4589,48.6096,2147330.0
2015-06-26 10:30:00,54.84,54.93,54.6,54.72,1363368.0,48.6096,48.6893,48.3968,48.5032,1363368.0
2015-06-26 11:00:00,54.72,55.08,54.71,55.03,1237714.0,48.5032,48.8223,48.4943,48.778,1237714.0
2015-06-26 11:30:00,55.04,55.07,54.84,54.92,814998.0,48.7868,48.8134,48.6096,48.6805,814998.0
2015-06-26 12:00:00,54.93,54.93,54.71,54.83,692136.0,48.6893,48.6893,48.4943,48.6007,692136.0
2015-06-26 12:30:00,54.84,54.84,54.64,54.67,499644.0,48.6096,48.6096,48.4323,48.4589,499644.0
2015-06-26 13:00:00,54.67,54.78,54.57,54.71,592418.0,48.4589,48.5564,48.3702,48.4943,592418.0
2015-06-26 13:30:00,54.71,54.93,54.68,54.76,542076.0,48.4943,48.6893,48.4677,48.5386,542076.0
2015-06-26 14:00:00,54.77,54.91,54.73,54.88,458354.0,48.5475,48.6716,48.5121,48.645,458354.0
2015-06-26 14:30:00,54.88,54.88,54.54,54.65,724366.0,48.645,48.645,48.3436,48.4411,724366.0
2015-06-26 15:00:00,54.65,54.85,54.65,54.84,658200.0,48.4411,48.6184,48.4411,48.6096,658200.0
2015-06-26 15:30:00,54.83,54.87,54.6,54.85,1956468.0,48.6007,48.6362,48.3968,48.6184,1956468.0
2015-06-29 09:30:00,54.63,54.74,54.37,54.54,1198260.0,48.4234,48.5209,48.193,48.3436,1198260.0
2015-06-29 10:00:00,54.54,54.56,54.33,54.38,652208.0,48.3436,48.3614,48.1575,48.2018,652208.0
2015-06-29 10:30:00,54.38,54.57,54.35,54.37,495804.0,48.2018,48.3702,48.1752,48.193,495804.0
2015-06-29 11:00:00,54.37,54.41,54.24,54.29,643722.0,48.193,48.2284,48.0777,48.122,643722.0
2015-06-29 11:30:00,54.29,54.33,54.15,54.32,457156.0,48.122,48.1575,47.998,48.1486,457156.0
2015-06-29 12:00:00,54.33,54.38,54.23,54.27,382784.0,48.1575,48.2018,48.0689,48.1043,382784.0
2015-06-29 12:30:00,54.27,54.32,54.24,54.28,231028.0,48.1043,48.1486,48.0777,48.1132,231028.0
2015-06-29 13:00:00,54.28,54.35,54.2,54.3,285886.0,48.1132,48.1752,48.0423,48.1309,285886.0
2015-06-29 13:30:00,54.29,54.35,54.2,54.24,318688.0,48.122,48.1752,48.0423,48.0777,318688.0
2015-06-29 14:00:00,54.24,54.26,54.05,54.05,313796.0,48.0777,48.0955,47.9093,47.9093,313796.0
2015-06-29 14:30:00,54.06,54.17,53.99,54.02,377100.0,47.9182,48.0157,47.8561,47.8827,377100.0
2015-06-29 15:00:00,54.02,54.1,53.98,54.0,411934.0,47.8827,47.9536,47.8473,47.865,411934.0
2015-06-29 15:30:00,54.01,54.02,53.83,53.85,1105496.0,47.8739,47.8827,47.7143,47.732,1105496.0
2015-06-30 09:30:00,54.43,54.44,53.91,54.02,772720.0,48.2461,48.255,47.7852,47.8827,772720.0
2015-06-30 10:00:00,54.04,54.27,54.02,54.24,479104.0,47.9004,48.1043,47.8827,48.0777,479104.0
2015-06-30 10:30:00,54.24,54.28,54.12,54.24,465644.0,48.0777,48.1132,47.9714,48.0777,465644.0
2015-06-30 11:00:00,54.24,54.38,54.2,54.2,399044.0,48.0777,48.2018,48.0423,48.0423,399044.0
2015-06-30 11:30:00,54.21,54.23,54.07,54.07,328758.0,48.0511,48.0689,47.927,47.927,328758.0
2015-06-30 12:00:00,54.08,54.17,54.05,54.05,226122.0,47.9359,48.0157,47.9093,47.9093,226122.0
2015-06-30 12:30:00,54.06,54.12,53.99,54.12,298304.0,47.9182,47.9714,47.8561,47.9714,298304.0
2015-06-30 13:00:00,54.12,54.23,54.06,54.2,383812.0,47.9714,48.0689,47.9182,48.0423,383812.0
2015-06-30 13:30:00,54.2,54.31,54.19,54.19,286470.0,48.0423,48.1398,48.0334,48.0334,286470.0
2015-06-30 14:00:00,54.19,54.32,54.13,54.18,341424.0,48.0334,48.1486,47.9802,48.0245,341424.0
2015-06-30 14:30:00,54.18,54.18,53.99,54.0,331588.0,48.0245,48.0245,47.8561,47.865,331588.0
2015-06-30 15:00:00,54.01,54.05,53.9,53.93,440620.0,47.8739,47.9093,47.7764,47.8029,440620.0
2015-06-30 15:30:00,53.93,54.12,53.92,54.01,904810.0,47.8029,47.9714,47.7941,47.8739,904810.0
2015-07-01 09:30:00,54.48,54.71,54.3,54.48,671828.0,48.2905,48.4943,48.1309,48.2905,671828.0
2015-07-01 10:00:00,54.48,54.55,54.42,54.52,357744.0,48.2905,48.3525,48.2373,48.3259,357744.0
2015-07-01 10:30:00,54.52,54.52,54.32,54.49,326178.0,48.3259,48.3259,48.1486,48.2993,326178.0
2015-07-01 11:00:00,54.49,54.6,54.44,54.57,298708.0,48.2993,48.3968,48.255,48.3702,298708.0
2015-07-01 11:30:00,54.59,54.63,54.52,54.57,302502.0,48.388,48.4234,48.3259,48.3702,302502.0
2015-07-01 12:00:00,54.57,54.65,54.51,54.52,230016.0,48.3702,48.4411,48.3171,48.3259,230016.0
2015-07-01 12:30:00,54.52,54.56,54.43,54.46,283664.0,48.3259,48.3614,48.2461,48.2727,283664.0
2015-07-01 13:00:00,54.45,54.51,54.41,54.48,257020.0,48.2639,48.3171,48.2284,48.2905,257020.0
2015-07-01 13:30:00,54.49,54.58,54.46,54.46,273804.0,48.2993,48.3791,48.2727,48.2727,273804.0
2015-07-01 14:00:00,54.46,54.49,54.38,54.4,210930.0,48.2727,48.2993,48.2018,48.2195,210930.0
2015-07-01 14:30:00,54.41,54.51,54.38,54.45,187316.0,48.2284,48.3171,48.2018,48.2639,187316.0
2015-07-01 15:00:00,54.45,54.6,54.45,54.58,292088.0,48.2639,48.3968,48.2639,48.3791,292088.0
2015-07-01 15:30:00,54.58,54.71,54.53,54.7,954412.0,48.3791,48.4943,48.3348,48.4855,954412.0
2015-07-02 09:30:00,54.96,55.37,54.91,55.05,989656.0,48.7159,49.0793,48.6716,48.7957,989656.0
2015-07-02 10:00:00,55.05,55.1,54.81,54.85,396952.0,48.7957,48.84,48.583,48.6184,396952.0
2015-07-02 10:30:00,54.85,54.85,54.68,54.77,232016.0,48.6184,48.6184,48.4677,48.5475,232016.0
2015-07-02 11:00:00,54.77,54.77,54.62,54.67,232622.0,48.5475,48.5475,48.4146,48.4589,232622.0
2015-07-02 11:30:00,54.67,54.72,54.58,54.62,203746.0,48.4589,48.5032,48.3791,48.4146,203746.0
2015-07-02 12:00:00,54.63,54.65,54.55,54.59,113102.0,48.4234,48.4411,48.3525,48.388,113102.0
2015-07-02 12:30:00,54.59,54.72,54.58,54.72,156108.0,48.388,48.5032,48.3791,48.5032,156108.0
2015-07-02 13:00:00,54.72,54.74,54.6,54.69,115294.0,48.5032,48.5209,48.3968,48.4766,115294.0
2015-07-02 13:30:00,54.68,54.76,54.68,54.72,177040.0,48.4677,48.5386,48.4677,48.5032,177040.0
2015-07-02 14:00:00,54.72,54.81,54.7,54.8,177664.0,48.5032,48.583,48.4855,48.5741,177664.0
2015-07-02 14:30:00,54.81,54.84,54.74,54.83,246968.0,48.583,48.6096,48.5209,48.6007,246968.0
2015-07-02 15:00:00,54.82,54.92,54.75,54.92,433322.0,48.5918,48.6805,48.5298,48.6805,433322.0
2015-07-02 15:30:00,54.92,55.0,54.85,54.93,1034276.0,48.6805,48.7514,48.6184,48.6893,1034276.0
2015-07-06 09:30:00,54.55,54.83,54.51,54.72,450974.0,48.3525,48.6007,48.3171,48.5032,450974.0
2015-07-06 10:00:00,54.73,55.0,54.72,54.99,404826.0,48.5121,48.7514,48.5032,48.7425,404826.0
2015-07-06 10:30:00,54.99,55.25,54.97,55.22,597920.0,48.7425,48.973,48.7248,48.9464,597920.0
2015-07-06 11:00:00,55.22,55.26,55.07,55.07,374300.0,48.9464,48.9818,48.8134,48.8134,374300.0
2015-07-06 11:30:00,55.07,55.16,54.97,55.16,310280.0,48.8134,48.8932,48.7248,48.8932,310280.0
2015-07-06 12:00:00,55.16,55.16,55.0,55.01,196162.0,48.8932,48.8932,48.7514,48.7602,196162.0
2015-07-06 12:30:00,55.01,55.01,54.92,54.98,134590.0,48.7602,48.7602,48.6805,48.7337,134590.0
2015-07-06 13:00:00,54.98,55.01,54.84,54.88,171708.0,48.7337,48.7602,48.6096,48.645,171708.0
2015-07-06 13:30:00,54.88,54.88,54.79,54.85,179934.0,48.645,48.645,48.5652,48.6184,179934.0
2015-07-06 14:00:00,54.84,54.85,54.76,54.79,182106.0,48.6096,48.6184,48.5386,48.5652,182106.0
2015-07-06 14:30:00,54.78,54.85,54.74,54.77,165770.0,48.5564,48.6184,48.5209,48.5475,165770.0
2015-07-06 15:00:00,54.77,54.83,54.74,54.82,221686.0,48.5475,48.6007,48.5209,48.5918,221686.0
2015-07-06 15:30:00,54.83,54.94,54.79,54.94,646304.0,48.6007,48.6982,48.5652,48.6982,646304.0
2015-07-07 09:30:00,55.04,55.48,54.9,55.05,628168.0,48.7868,49.1768,48.6627,48.7957,628168.0
2015-07-07 10:00:00,55.07,55.09,54.91,54.96,451100.0,48.8134,48.8312,48.6716,48.7159,451100.0
2015-07-07 10:30:00,54.96,54.96,54.68,54.85,485518.0,48.7159,48.7159,48.4677,48.6184,485518.0
2015-07-07 11:00:00,54.85,54.85,54.62,54.67,292590.0,48.6184,48.6184,48.4146,48.4589,292590.0
2015-07-07 11:30:00,54.67,54.95,54.53,54.87,383748.0,48.4589,48.7071,48.3348,48.6362,383748.0
2015-07-07 12:00:00,54.87,55.01,54.83,54.94,284096.0,48.6362,48.7602,48.6007,48.6982,284096.0
2015-07-07 12:30:00,54.95,55.22,54.92,55.16,349264.0,48.7071,48.9464,48.6805,48.8932,349264.0
2015-07-07 13:00:00,55.16,55.3,55.06,55.25,341660.0,48.8932,49.0173,48.8046,48.973,341660.0
2015-07-07 13:30:00,55.26,55.35,55.22,55.26,293218.0,48.9818,49.0616,48.9464,48.9818,293218.0
2015-07-07 14:00:00,55.26,55.27,55.1,55.17,248724.0,48.9818,48.9907,48.84,48.9021,248724.0
2015-07-07 14:30:00,55.17,55.54,55.15,55.49,508144.0,48.9021,49.23,48.8843,49.1857,508144.0
2015-07-07 15:00:00,55.49,55.58,55.43,55.54,516322.0,49.1857,49.2655,49.1325,49.23,516322.0
2015-07-07 15:30:00,55.54,55.67,55.47,55.65,1256334.0,49.23,49.3453,49.168,49.3275,1256334.0
2015-07-08 09:30:00,55.11,55.38,54.91,55.04,688122.0,48.8489,49.0882,48.6716,48.7868,688122.0
2015-07-08 10:00:00,55.04,55.05,54.68,54.74,530354.0,48.7868,48.7957,48.4677,48.5209,530354.0
2015-07-08 10:30:00,54.74,55.03,54.63,55.01,406780.0,48.5209,48.778,48.4234,48.7602,406780.0
2015-07-08 11:00:00,55.02,55.02,54.87,54.96,288518.0,48.7691,48.7691,48.6362,48.7159,288518.0
2015-07-08 11:30:00,54.96,55.02,54.67,54.74,148108.0,48.7159,48.7691,48.4589,48.5209,148108.0
2015-07-08 12:00:00,54.73,54.88,54.73,54.88,136636.0,48.5121,48.645,48.5121,48.645,136636.0
2015-07-08 12:30:00,54.88,54.91,54.75,54.9,225060.0,48.645,48.6716,48.5298,48.6627,225060.0
2015-07-08 13:00:00,54.9,54.99,54.81,54.97,256720.0,48.6627,48.7425,48.583,48.7248,256720.0
2015-07-08 13:30:00,54.97,55.04,54.88,54.98,206460.0,48.7248,48.7868,48.645,48.7337,206460.0
2015-07-08 14:00:00,54.98,55.04,54.79,54.85,218760.0,48.7337,48.7868,48.5652,48.6184,218760.0
2015-07-08 14:30:00,54.85,54.88,54.5,54.56,762494.0,48.6184,48.645,48.3082,48.3614,762494.0
2015-07-08 15:00:00,54.56,54.79,54.56,54.58,486260.0,48.3614,48.5652,48.3614,48.3791,486260.0
2015-07-08 15:30:00,54.57,54.74,54.56,54.62,995906.0,48.3702,48.5209,48.3614,48.4146,995906.0
2015-07-09 09:30:00,55.12,55.31,54.98,55.27,539166.0,48.8577,49.0262,48.7337,48.9907,539166.0
2015-07-09 10:00:00,55.25,55.3,55.07,55.07,271462.0,48.973,49.0173,48.8134,48.8134,271462.0
2015-07-09 10:30:00,55.08,55.38,55.07,55.34,365714.0,48.8223,49.0882,48.8134,49.0528,365714.0
2015-07-09 11:00:00,55.33,55.46,55.19,55.2,279266.0,49.0439,49.1591,48.9198,48.9287,279266.0
2015-07-09 11:30:00,55.2,55.24,55.06,55.06,222466.0,48.9287,48.9641,48.8046,48.8046,222466.0
2015-07-09 12:00:00,55.06,55.12,54.98,55.1,200354.0,48.8046,48.8577,48.7337,48.84,200354.0
2015-07-09 12:30:00,55.09,55.12,54.99,55.01,191136.0,48.8312,48.8577,48.7425,48.7602,191136.0
2015-07-09 13:00:00,55.0,55.01,54.87,54.88,240918.0,48.7514,48.7602,48.6362,48.645,240918.0
2015-07-09 13:30:00,54.88,54.92,54.83,54.85,263774.0,48.645,48.6805,48.6007,48.6184,263774.0
2015-07-09 14:00:00,54.85,54.88,54.66,54.68,267500.0,48.6184,48.645,48.45,48.4677,267500.0
2015-07-09 14:30:00,54.68,54.85,54.6,54.84,621820.0,48.4677,48.6184,48.3968,48.6096,621820.0
2015-07-09 15:00:00,54.84,54.9,54.77,54.77,312688.0,48.6096,48.6627,48.5475,48.5475,312688.0
2015-07-09 15:30:00,54.77,54.88,54.72,54.72,950488.0,48.5475,48.645,48.5032,48.5032,950488.0
2015-07-10 09:30:00,55.27,55.31,55.04,55.19,419266.0,48.9907,49.0262,48.7868,48.9198,419266.0
2015-07-10 10:00:00,55.18,55.26,55.06,55.12,310694.0,48.9109,48.9818,48.8046,48.8577,310694.0
2015-07-10 10:30:00,55.12,55.16,54.5,54.97,526332.0,48.8577,48.8932,48.3082,48.7248,526332.0
2015-07-10 11:00:00,54.97,55.09,54.93,55.08,284926.0,48.7248,48.8312,48.6893,48.8223,284926.0
2015-07-10 11:30:00,55.08,55.27,55.02,55.27,279800.0,48.8223,48.9907,48.7691,48.9907,279800.0
2015-07-10 12:00:00,55.28,55.32,55.24,55.32,206060.0,48.9996,49.035,48.9641,49.035,206060.0
2015-07-10 12:30:00,55.32,55.32,55.06,55.1,301238.0,49.035,49.035,48.8046,48.84,301238.0
2015-07-10 13:00:00,55.11,55.16,55.06,55.1,336866.0,48.8489,48.8932,48.8046,48.84,336866.0
2015-07-10 13:30:00,55.1,55.22,55.09,55.22,186490.0,48.84,48.9464,48.8312,48.9464,186490.0
2015-07-10 14:00:00,55.22,55.35,55.21,55.28,149548.0,48.9464,49.0616,48.9375,48.9996,149548.0
2015-07-10 14:30:00,55.29,55.4,55.23,55.31,232412.0,49.0084,49.1059,48.9553,49.0262,232412.0
2015-07-10 15:00:00,55.32,55.4,55.31,55.35,298476.0,49.035,49.1059,49.0262,49.0616,298476.0
2015-07-10 15:30:00,55.34,55.36,55.25,55.26,629428.0,49.0528,49.0705,48.973,48.9818,629428.0
2015-07-13 09:30:00,55.62,56.0,55.4,55.98,714806.0,49.3009,49.6378,49.1059,49.62,714806.0
2015-07-13 10:00:00,55.99,56.18,55.95,56.02,516308.0,49.6289,49.7973,49.5935,49.6555,516308.0
2015-07-13 10:30:00,56.02,56.22,55.97,56.15,361156.0,49.6555,49.8328,49.6112,49.7707,361156.0
2015-07-13 11:00:00,56.14,56.23,56.04,56.1,332160.0,49.7619,49.8416,49.6732,49.7264,332160.0
2015-07-13 11:30:00,56.09,56.24,56.08,56.24,296584.0,49.7175,49.8505,49.7087,49.8505,296584.0
2015-07-13 12:00:00,56.24,56.24,56.06,56.16,178900.0,49.8505,49.8505,49.691,49.7796,178900.0
2015-07-13 12:30:00,56.16,56.18,55.98,56.08,208644.0,49.7796,49.7973,49.62,49.7087,208644.0
2015-07-13 13:00:00,56.08,56.13,56.06,56.1,161806.0,49.7087,49.753,49.691,49.7264,161806.0
2015-07-13 13:30:00,56.1,56.15,55.99,56.04,190340.0,49.7264,49.7707,49.6289,49.6732,190340.0
2015-07-13 14:00:00,56.06,56.15,56.02,56.1,171702.0,49.691,49.7707,49.6555,49.7264,171702.0
2015-07-13 14:30:00,56.09,56.23,56.09,56.2,177628.0,49.7175,49.8416,49.7175,49.815,177628.0
2015-07-13 15:00:00,56.21,56.23,56.13,56.22,210256.0,49.8239,49.8416,49.753,49.8328,210256.0
2015-07-13 15:30:00,56.22,56.27,56.14,56.21,633134.0,49.8328,49.8771,49.7619,49.8239,633134.0
2015-07-14 09:30:00,56.42,56.49,56.2,56.47,456722.0,50.0101,50.0721,49.815,50.0544,456722.0
2015-07-14 10:00:00,56.47,56.53,56.25,56.25,396436.0,50.0544,50.1076,49.8594,49.8594,396436.0
2015-07-14 10:30:00,56.24,56.29,55.96,56.03,411190.0,49.8505,49.8948,49.6023,49.6644,411190.0
2015-07-14 11:00:00,56.02,56.15,56.02,56.14,348602.0,49.6555,49.7707,49.6555,49.7619,348602.0
2015-07-14 11:30:00,56.14,56.17,56.04,56.16,238764.0,49.7619,49.7885,49.6732,49.7796,238764.0
2015-07-14 12:00:00,56.16,56.21,56.08,56.1,243582.0,49.7796,49.8239,49.7087,49.7264,243582.0
2015-07-14 12:30:00,56.1,56.24,56.09,56.19,250788.0,49.7264,49.8505,49.7175,49.8062,250788.0
2015-07-14 13:00:00,56.2,56.23,56.1,56.13,307046.0,49.815,49.8416,49.7264,49.753,307046.0
2015-07-14 13:30:00,56.13,56.15,56.04,56.08,301506.0,49.753,49.7707,49.6732,49.7087,301506.0
2015-07-14 14:00:00,56.08,56.09,56.02,56.06,332390.0,49.7087,49.7175,49.6555,49.691,332390.0
2015-07-14 14:30:00,56.06,56.14,56.06,56.12,362596.0,49.691,49.7619,49.691,49.7441,362596.0
2015-07-14 15:00:00,56.12,56.23,56.12,56.22,290346.0,49.7441,49.8416,49.7441,49.8328,290346.0
2015-07-14 15:30:00,56.22,56.23,56.13,56.16,667228.0,49.8328,49.8416,49.753,49.7796,667228.0
2015-07-15 09:30:00,56.0,56.16,55.85,56.09,732100.0,49.6378,49.7796,49.5048,49.7175,732100.0
2015-07-15 10:00:00,56.09,56.15,56.04,56.12,241872.0,49.7175,49.7707,49.6732,49.7441,241872.0
2015-07-15 10:30:00,56.11,56.13,56.02,56.05,200208.0,49.7353,49.753,49.6555,49.6821,200208.0
2015-07-15 11:00:00,56.05,56.15,56.01,56.11,263682.0,49.6821,49.7707,49.6466,49.7353,263682.0
2015-07-15 11:30:00,56.1,56.17,56.01,56.1,194446.0,49.7264,49.7885,49.6466,49.7264,194446.0
2015-07-15 12:00:00,56.1,56.19,56.08,56.18,113448.0,49.7264,49.8062,49.7087,49.7973,113448.0
2015-07-15 12:30:00,56.18,56.2,56.07,56.08,216586.0,49.7973,49.815,49.6998,49.7087,216586.0
2015-07-15 13:00:00,56.08,56.09,56.04,56.07,224864.0,49.7087,49.7175,49.6732,49.6998,224864.0
2015-07-15 13:30:00,56.07,56.12,56.07,56.07,224458.0,49.6998,49.7441,49.6998,49.6998,224458.0
2015-07-15 14:00:00,56.07,56.16,56.04,56.1,275618.0,49.6998,49.7796,49.6732,49.7264,275618.0
2015-07-15 14:30:00,56.1,56.16,55.93,55.99,268262.0,49.7264,49.7796,49.5757,49.6289,268262.0
2015-07-15 15:00:00,55.98,56.01,55.91,55.96,298592.0,49.62,49.6466,49.558,49.6023,298592.0
2015-07-15 15:30:00,55.96,55.99,55.88,55.96,844576.0,49.6023,49.6289,49.5314,49.6023,844576.0
2015-07-16 09:30:00,56.38,56.45,55.93,56.12,561450.0,49.9746,50.0366,49.5757,49.7441,561450.0
2015-07-16 10:00:00,56.13,56.2,55.96,55.99,360858.0,49.753,49.815,49.6023,49.6289,360858.0
2015-07-16 10:30:00,55.99,56.04,55.98,55.98,236460.0,49.6289,49.6732,49.62,49.62,236460.0
2015-07-16 11:00:00,55.99,56.05,55.97,56.02,264062.0,49.6289,49.6821,49.6112,49.6555,264062.0
2015-07-16 11:30:00,56.03,56.13,56.02,56.05,226638.0,49.6644,49.753,49.6555,49.6821,226638.0
2015-07-16 12:00:00,56.05,56.1,56.02,56.07,159798.0,49.6821,49.7264,49.6555,49.6998,159798.0
2015-07-16 12:30:00,56.07,56.18,56.05,56.12,130274.0,49.6998,49.7973,49.6821,49.7441,130274.0
2015-07-16 13:00:00,56.11,56.13,56.05,56.05,183638.0,49.7353,49.753,49.6821,49.6821,183638.0
2015-07-16 13:30:00,56.05,56.11,56.04,56.04,215338.0,49.6821,49.7353,49.6732,49.6732,215338.0
2015-07-16 14:00:00,56.05,56.08,56.04,56.07,212334.0,49.6821,49.7087,49.6732,49.6998,212334.0
2015-07-16 14:30:00,56.06,56.13,56.06,56.12,175540.0,49.691,49.753,49.691,49.7441,175540.0
2015-07-16 15:00:00,56.12,56.15,56.09,56.13,271950.0,49.7441,49.7707,49.7175,49.753,271950.0
2015-07-16 15:30:00,56.13,56.18,56.1,56.17,540964.0,49.753,49.7973,49.7264,49.7885,540964.0
2015-07-17 09:30:00,56.19,56.19,55.95,56.09,542732.0,49.8062,49.8062,49.5935,49.7175,542732.0
2015-07-17 10:00:00,56.1,56.24,56.04,56.18,227800.0,49.7264,49.8505,49.6732,49.7973,227800.0
2015-07-17 10:30:00,56.18,56.21,56.09,56.09,205352.0,49.7973,49.8239,49.7175,49.7175,205352.0
2015-07-17 11:00:00,56.09,56.23,56.06,56.21,189814.0,49.7175,49.8416,49.691,49.8239,189814.0
2015-07-17 11:30:00,56.21,56.27,56.18,56.18,214442.0,49.8239,49.8771,49.7973,49.7973,214442.0
2015-07-17 12:00:00,56.19,56.22,56.13,56.19,117690.0,49.8062,49.8328,49.753,49.8062,117690.0
2015-07-17 12:30:00,56.19,56.23,56.17,56.17,205260.0,49.8062,49.8416,49.7885,49.7885,205260.0
2015-07-17 13:00:00,56.17,56.22,56.13,56.2,328964.0,49.7885,49.8328,49.753,49.815,328964.0
2015-07-17 13:30:00,56.19,56.24,56.18,56.23,95612.0,49.8062,49.8505,49.7973,49.8416,95612.0
2015-07-17 14:00:00,56.23,56.31,56.2,56.31,249526.0,49.8416,49.9126,49.815,49.9126,249526.0
2015-07-17 14:30:00,56.32,56.33,56.29,56.31,196682.0,49.9214,49.9303,49.8948,49.9126,196682.0
2015-07-17 15:00:00,56.31,56.38,56.28,56.37,381952.0,49.9126,49.9746,49.886,49.9657,381952.0
2015-07-17 15:30:00,56.37,56.49,56.36,56.41,611544.0,49.9657,50.0721,49.9569,50.0012,611544.0
2015-07-20 09:30:00,56.63,56.67,56.41,56.62,803222.0,50.1962,50.2317,50.0012,50.1873,803222.0
2015-07-20 10:00:00,56.62,56.66,56.56,56.59,293822.0,50.1873,50.2228,50.1341,50.1607,293822.0
2015-07-20 10:30:00,56.59,56.63,56.55,56.58,255244.0,50.1607,50.1962,50.1253,50.1519,255244.0
2015-07-20 11:00:00,56.59,56.67,56.56,56.64,341830.0,50.1607,50.2317,50.1341,50.2051,341830.0
2015-07-20 11:30:00,56.65,56.72,56.63,56.68,265702.0,50.2139,50.276,50.1962,50.2405,265702.0
2015-07-20 12:00:00,56.69,56.75,56.66,56.74,249158.0,50.2494,50.3026,50.2228,50.2937,249158.0
2015-07-20 12:30:00,56.74,56.75,56.67,56.73,354970.0,50.2937,50.3026,50.2317,50.2848,354970.0
2015-07-20 13:00:00,56.74,56.74,56.68,56.7,259826.0,50.2937,50.2937,50.2405,50.2582,259826.0
2015-07-20 13:30:00,56.7,56.71,56.57,56.6,246938.0,50.2582,50.2671,50.143,50.1696,246938.0
2015-07-20 14:00:00,56.6,56.7,56.56,56.69,360836.0,50.1696,50.2582,50.1341,50.2494,360836.0
2015-07-20 14:30:00,56.7,56.77,56.68,56.73,239324.0,50.2582,50.3203,50.2405,50.2848,239324.0
2015-07-20 15:00:00,56.73,56.76,56.6,56.62,426012.0,50.2848,50.3114,50.1696,50.1873,426012.0
2015-07-20 15:30:00,56.62,56.66,56.54,56.57,577552.0,50.1873,50.2228,50.1164,50.143,577552.0
2015-07-21 09:30:00,56.49,56.79,56.49,56.74,411892.0,50.0721,50.338,50.0721,50.2937,411892.0
2015-07-21 10:00:00,56.74,56.76,56.46,56.5,283558.0,50.2937,50.3114,50.0455,50.081,283558.0
2015-07-21 10:30:00,56.49,56.52,56.38,56.45,261522.0,50.0721,50.0987,49.9746,50.0366,261522.0
2015-07-21 11:00:00,56.46,56.48,56.36,56.43,194962.0,50.0455,50.0632,49.9569,50.0189,194962.0
2015-07-21 11:30:00,56.44,56.6,56.42,56.57,220056.0,50.0278,50.1696,50.0101,50.143,220056.0
2015-07-21 12:00:00,56.57,56.67,56.54,56.66,183046.0,50.143,50.2317,50.1164,50.2228,183046.0
2015-07-21 12:30:00,56.67,56.72,56.45,56.53,268714.0,50.2317,50.276,50.0366,50.1076,268714.0
2015-07-21 13:00:00,56.53,56.54,56.45,56.48,150896.0,50.1076,50.1164,50.0366,50.0632,150896.0
2015-07-21 13:30:00,56.48,56.48,56.42,56.43,171782.0,50.0632,50.0632,50.0101,50.0189,171782.0
2015-07-21 14:00:00,56.43,56.49,56.4,56.47,171884.0,50.0189,50.0721,49.9923,50.0544,171884.0
2015-07-21 14:30:00,56.47,56.49,56.38,56.48,149586.0,50.0544,50.0721,49.9746,50.0632,149586.0
2015-07-21 15:00:00,56.49,56.54,56.45,56.49,237158.0,50.0721,50.1164,50.0366,50.0721,237158.0
2015-07-21 15:30:00,56.49,56.6,56.47,56.49,707466.0,50.0721,50.1696,50.0544,50.0721,707466.0
2015-07-22 09:30:00,56.44,56.87,56.44,56.87,719746.0,50.0278,50.4089,50.0278,50.4089,719746.0
2015-07-22 10:00:00,56.85,56.96,56.8,56.91,378264.0,50.3912,50.4887,50.3469,50.4444,378264.0
2015-07-22 10:30:00,56.9,56.94,56.83,56.9,326642.0,50.4355,50.471,50.3735,50.4355,326642.0
2015-07-22 11:00:00,56.9,56.91,56.74,56.84,325752.0,50.4355,50.4444,50.2937,50.3823,325752.0
2015-07-22 11:30:00,56.85,56.92,56.82,56.85,212818.0,50.3912,50.4532,50.3646,50.3912,212818.0
2015-07-22 12:00:00,56.86,56.97,56.85,56.88,301532.0,50.4001,50.4976,50.3912,50.4178,301532.0
2015-07-22 12:30:00,56.89,56.93,56.85,56.91,320558.0,50.4267,50.4621,50.3912,50.4444,320558.0
2015-07-22 13:00:00,56.9,56.93,56.84,56.9,183814.0,50.4355,50.4621,50.3823,50.4355,183814.0
2015-07-22 13:30:00,56.9,56.93,56.84,56.92,403284.0,50.4355,50.4621,50.3823,50.4532,403284.0
2015-07-22 14:00:00,56.92,56.99,56.88,56.96,266496.0,50.4532,50.5153,50.4178,50.4887,266496.0
2015-07-22 14:30:00,56.96,57.1,56.95,57.1,325694.0,50.4887,50.6128,50.4798,50.6128,325694.0
2015-07-22 15:00:00,57.1,57.11,57.01,57.03,338518.0,50.6128,50.6217,50.533,50.5508,338518.0
2015-07-22 15:30:00,57.04,57.06,56.9,57.05,836834.0,50.5596,50.5773,50.4355,50.5685,836834.0
2015-07-23 09:30:00,57.25,57.35,56.91,57.06,647456.0,50.7458,50.8344,50.4444,50.5773,647456.0
2015-07-23 10:00:00,57.04,57.22,56.98,57.22,342094.0,50.5596,50.7192,50.5064,50.7192,342094.0
2015-07-23 10:30:00,57.22,57.22,57.06,57.14,752532.0,50.7192,50.7192,50.5773,50.6483,752532.0
2015-07-23 11:00:00,57.14,57.15,57.08,57.13,540846.0,50.6483,50.6571,50.5951,50.6394,540846.0
2015-07-23 11:30:00,57.14,57.24,57.11,57.21,427724.0,50.6483,50.7369,50.6217,50.7103,427724.0
2015-07-23 12:00:00,57.21,57.26,57.13,57.14,328188.0,50.7103,50.7546,50.6394,50.6483,328188.0
2015-07-23 12:30:00,57.13,57.3,57.12,57.28,196944.0,50.6394,50.7901,50.6305,50.7723,196944.0
2015-07-23 13:00:00,57.28,57.29,57.21,57.22,266098.0,50.7723,50.7812,50.7103,50.7192,266098.0
2015-07-23 13:30:00,57.22,57.35,57.2,57.3,258620.0,50.7192,50.8344,50.7014,50.7901,258620.0
2015-07-23 14:00:00,57.3,57.3,57.2,57.24,279248.0,50.7901,50.7901,50.7014,50.7369,279248.0
2015-07-23 14:30:00,57.24,57.24,57.03,57.07,351448.0,50.7369,50.7369,50.5508,50.5862,351448.0
2015-07-23 15:00:00,57.07,57.07,56.96,57.0,490844.0,50.5862,50.5862,50.4887,50.5242,490844.0
2015-07-23 15:30:00,57.0,57.06,56.96,56.99,834280.0,50.5242,50.5773,50.4887,50.5153,834280.0
2015-07-24 09:30:00,57.09,57.09,56.75,56.89,456330.0,50.6039,50.6039,50.3026,50.4267,456330.0
2015-07-24 10:00:00,56.88,56.89,56.6,56.62,283346.0,50.4178,50.4267,50.1696,50.1873,283346.0
2015-07-24 10:30:00,56.61,56.76,56.56,56.72,248242.0,50.1785,50.3114,50.1341,50.276,248242.0
2015-07-24 11:00:00,56.72,56.75,56.63,56.7,247986.0,50.276,50.3026,50.1962,50.2582,247986.0
2015-07-24 11:30:00,56.71,56.72,56.6,56.66,196174.0,50.2671,50.276,50.1696,50.2228,196174.0
2015-07-24 12:00:00,56.66,56.7,56.59,56.62,222886.0,50.2228,50.2582,50.1607,50.1873,222886.0
2015-07-24 12:30:00,56.63,56.72,56.58,56.6,124210.0,50.1962,50.276,50.1519,50.1696,124210.0
2015-07-24 13:00:00,56.59,56.65,56.55,56.56,308114.0,50.1607,50.2139,50.1253,50.1341,308114.0
2015-07-24 13:30:00,56.56,56.58,56.38,56.45,407636.0,50.1341,50.1519,49.9746,50.0366,407636.0
2015-07-24 14:00:00,56.46,56.48,56.24,56.32,404582.0,50.0455,50.0632,49.8505,49.9214,404582.0
2015-07-24 14:30:00,56.31,56.46,56.31,56.46,263372.0,49.9126,50.0455,49.9126,50.0455,263372.0
2015-07-24 15:00:00,56.47,56.62,56.39,56.54,535034.0,50.0544,50.1873,49.9835,50.1164,535034.0
2015-07-24 15:30:00,56.54,56.57,56.45,56.52,1003026.0,50.1164,50.143,50.0366,50.0987,1003026.0
2015-07-27 09:30:00,56.2,56.46,56.0,56.18,632360.0,49.815,50.0455,49.6378,49.7973,632360.0
2015-07-27 10:00:00,56.17,56.23,56.01,56.16,292588.0,49.7885,49.8416,49.6466,49.7796,292588.0
2015-07-27 10:30:00,56.17,56.3,56.04,56.05,332818.0,49.7885,49.9037,49.6732,49.6821,332818.0
2015-07-27 11:00:00,56.05,56.16,55.82,55.85,326790.0,49.6821,49.7796,49.4782,49.5048,326790.0
2015-07-27 11:30:00,55.85,55.87,55.68,55.81,382402.0,49.5048,49.5225,49.3541,49.4694,382402.0
2015-07-27 12:00:00,55.81,55.85,55.62,55.69,278592.0,49.4694,49.5048,49.3009,49.363,278592.0
2015-07-27 12:30:00,55.7,55.73,55.66,55.69,256832.0,49.3719,49.3984,49.3364,49.363,256832.0
2015-07-27 13:00:00,55.69,55.76,55.57,55.6,256194.0,49.363,49.425,49.2566,49.2832,256194.0
2015-07-27 13:30:00,55.6,55.79,55.48,55.69,481304.0,49.2832,49.4516,49.1768,49.363,481304.0
2015-07-27 14:00:00,55.7,55.9,55.7,55.84,200954.0,49.3719,49.5491,49.3719,49.4959,200954.0
2015-07-27 14:30:00,55.85,55.87,55.74,55.79,230086.0,49.5048,49.5225,49.4073,49.4516,230086.0
2015-07-27 15:00:00,55.79,55.85,55.73,55.81,301272.0,49.4516,49.5048,49.3984,49.4694,301272.0
2015-07-27 15:30:00,55.81,55.91,55.76,55.88,962174.0,49.4694,49.558,49.425,49.5314,962174.0
2015-07-28 09:30:00,56.04,56.37,55.93,56.37,990990.0,49.6732,49.9657,49.5757,49.9657,990990.0
2015-07-28 10:00:00,56.37,56.48,56.17,56.35,609162.0,49.9657,50.0632,49.7885,49.948,609162.0
2015-07-28 10:30:00,56.35,56.61,56.35,56.6,458308.0,49.948,50.1785,49.948,50.1696,458308.0
2015-07-28 11:00:00,56.59,56.61,56.45,56.6,475202.0,50.1607,50.1785,50.0366,50.1696,475202.0
2015-07-28 11:30:00,56.6,56.69,56.6,56.68,285628.0,50.1696,50.2494,50.1696,50.2405,285628.0
2015-07-28 12:00:00,56.69,56.83,56.68,56.82,272170.0,50.2494,50.3735,50.2405,50.3646,272170.0
2015-07-28 12:30:00,56.83,56.88,56.77,56.84,245110.0,50.3735,50.4178,50.3203,50.3823,245110.0
2015-07-28 13:00:00,56.84,56.96,56.8,56.89,283636.0,50.3823,50.4887,50.3469,50.4267,283636.0
2015-07-28 13:30:00,56.89,56.91,56.74,56.75,265460.0,50.4267,50.4444,50.2937,50.3026,265460.0
2015-07-28 14:00:00,56.75,56.82,56.73,56.77,327608.0,50.3026,50.3646,50.2848,50.3203,327608.0
2015-07-28 14:30:00,56.76,56.77,56.64,56.74,293230.0,50.3114,50.3203,50.2051,50.2937,293230.0
2015-07-28 15:00:00,56.74,56.74,56.59,56.68,325856.0,50.2937,50.2937,50.1607,50.2405,325856.0
2015-07-28 15:30:00,56.68,56.76,56.65,56.74,838510.0,50.2405,50.3114,50.2139,50.2937,838510.0
2015-07-29 09:30:00,56.79,57.22,56.75,57.15,703692.0,50.338,50.7192,50.3026,50.6571,703692.0
2015-07-29 10:00:00,57.13,57.27,57.02,57.18,371756.0,50.6394,50.7635,50.5419,50.6837,371756.0
2015-07-29 10:30:00,57.18,57.27,57.16,57.26,476966.0,50.6837,50.7635,50.666,50.7546,476966.0
2015-07-29 11:00:00,57.26,57.27,57.08,57.11,475368.0,50.7546,50.7635,50.5951,50.6217,475368.0
2015-07-29 11:30:00,57.11,57.25,57.03,57.19,235678.0,50.6217,50.7458,50.5508,50.6926,235678.0
2015-07-29 12:00:00,57.18,57.2,57.1,57.18,189976.0,50.6837,50.7014,50.6128,50.6837,189976.0
2015-07-29 12:30:00,57.18,57.24,57.13,57.2,174220.0,50.6837,50.7369,50.6394,50.7014,174220.0
2015-07-29 13:00:00,57.2,57.24,57.11,57.23,285146.0,50.7014,50.7369,50.6217,50.728,285146.0
2015-07-29 13:30:00,57.23,57.3,57.21,57.24,307706.0,50.728,50.7901,50.7103,50.7369,307706.0
2015-07-29 14:00:00,57.25,57.43,57.16,57.4,385068.0,50.7458,50.9053,50.666,50.8787,385068.0
2015-07-29 14:30:00,57.4,57.67,57.4,57.53,659804.0,50.8787,51.118,50.8787,50.9939,659804.0
2015-07-29 15:00:00,57.53,57.54,57.36,57.42,633730.0,50.9939,51.0028,50.8433,50.8964,633730.0
2015-07-29 15:30:00,57.41,57.54,57.38,57.46,885802.0,50.8876,51.0028,50.861,50.9319,885802.0
2015-07-30 09:30:00,57.48,57.7,56.97,57.22,648446.0,50.9496,51.1446,50.4976,50.7192,648446.0
2015-07-30 10:00:00,57.2,57.32,57.07,57.27,454586.0,50.7014,50.8078,50.5862,50.7635,454586.0
2015-07-30 10:30:00,57.29,57.34,57.06,57.1,472880.0,50.7812,50.8255,50.5773,50.6128,472880.0
2015-07-30 11:00:00,57.1,57.31,57.02,57.27,312238.0,50.6128,50.7989,50.5419,50.7635,312238.0
2015-07-30 11:30:00,57.27,57.42,57.27,57.33,311842.0,50.7635,50.8964,50.7635,50.8167,311842.0
2015-07-30 12:00:00,57.33,57.42,57.32,57.33,239562.0,50.8167,50.8964,50.8078,50.8167,239562.0
2015-07-30 12:30:00,57.33,57.49,57.3,57.44,355898.0,50.8167,50.9585,50.7901,50.9142,355898.0
2015-07-30 13:00:00,57.43,57.49,57.41,57.45,235502.0,50.9053,50.9585,50.8876,50.923,235502.0
2015-07-30 13:30:00,57.45,57.48,57.38,57.4,242304.0,50.923,50.9496,50.861,50.8787,242304.0
2015-07-30 14:00:00,57.4,57.48,57.4,57.44,208714.0,50.8787,50.9496,50.8787,50.9142,208714.0
2015-07-30 14:30:00,57.44,57.46,57.34,57.41,259890.0,50.9142,50.9319,50.8255,50.8876,259890.0
2015-07-30 15:00:00,57.41,57.5,57.41,57.5,427720.0,50.8876,50.9674,50.8876,50.9674,427720.0
2015-07-30 15:30:00,57.49,57.58,57.44,57.51,727068.0,50.9585,51.0383,50.9142,50.9762,727068.0
2015-07-31 09:30:00,57.75,57.83,57.42,57.49,365522.0,51.189,51.2599,50.8964,50.9585,365522.0
2015-07-31 10:00:00,57.48,57.88,57.48,57.83,199104.0,50.9496,51.3042,50.9496,51.2599,199104.0
2015-07-31 10:30:00,57.83,57.97,57.74,57.88,208962.0,51.2599,51.384,51.1801,51.3042,208962.0
2015-07-31 11:00:00,57.88,57.91,57.77,57.8,251076.0,51.3042,51.3308,51.2067,51.2333,251076.0
2015-07-31 11:30:00,57.79,57.82,57.68,57.75,264938.0,51.2244,51.251,51.1269,51.189,264938.0
2015-07-31 12:00:00,57.75,57.82,57.72,57.77,162842.0,51.189,51.251,51.1624,51.2067,162842.0
2015-07-31 12:30:00,57.78,57.79,57.69,57.7,128352.0,51.2155,51.2244,51.1358,51.1446,128352.0
2015-07-31 13:00:00,57.71,57.71,57.63,57.66,173432.0,51.1535,51.1535,51.0826,51.1092,173432.0
2015-07-31 13:30:00,57.66,57.67,57.58,57.6,150998.0,51.1092,51.118,51.0383,51.056,150998.0
2015-07-31 14:00:00,57.6,57.65,57.49,57.56,237160.0,51.056,51.1003,50.9585,51.0205,237160.0
2015-07-31 14:30:00,57.56,57.6,57.45,57.6,208264.0,51.0205,51.056,50.923,51.056,208264.0
2015-07-31 15:00:00,57.6,57.61,57.52,57.55,280828.0,51.056,51.0649,50.9851,51.0117,280828.0
2015-07-31 15:30:00,57.55,57.66,57.54,57.63,824872.0,51.0117,51.1092,51.0028,51.0826,824872.0
2015-08-03 09:30:00,57.76,58.0,57.53,57.65,529910.0,51.1978,51.4105,50.9939,51.1003,529910.0
2015-08-03 10:00:00,57.67,57.67,57.25,57.3,251446.0,51.118,51.118,50.7458,50.7901,251446.0
2015-08-03 10:30:00,57.3,57.33,57.11,57.13,233816.0,50.7901,50.8167,50.6217,50.6394,233816.0
2015-08-03 11:00:00,57.13,57.23,57.05,57.19,262262.0,50.6394,50.728,50.5685,50.6926,262262.0
2015-08-03 11:30:00,57.19,57.45,57.19,57.41,255734.0,50.6926,50.923,50.6926,50.8876,255734.0
2015-08-03 12:00:00,57.41,57.43,57.31,57.42,227142.0,50.8876,50.9053,50.7989,50.8964,227142.0
2015-08-03 12:30:00,57.42,57.42,57.05,57.08,237988.0,50.8964,50.8964,50.5685,50.5951,237988.0
2015-08-03 13:00:00,57.08,57.12,56.97,57.08,234460.0,50.5951,50.6305,50.4976,50.5951,234460.0
2015-08-03 13:30:00,57.08,57.13,57.02,57.08,195272.0,50.5951,50.6394,50.5419,50.5951,195272.0
2015-08-03 14:00:00,57.08,57.08,56.8,56.87,289270.0,50.5951,50.5951,50.3469,50.4089,289270.0
2015-08-03 14:30:00,56.87,57.04,56.85,57.02,231850.0,50.4089,50.5596,50.3912,50.5419,231850.0
2015-08-03 15:00:00,57.01,57.2,56.99,57.18,243928.0,50.533,50.7014,50.5153,50.6837,243928.0
2015-08-03 15:30:00,57.19,57.43,57.13,57.41,684948.0,50.6926,50.9053,50.6394,50.8876,684948.0
2015-08-04 09:30:00,57.38,57.59,57.17,57.52,332014.0,50.861,51.0471,50.6748,50.9851,332014.0
2015-08-04 10:00:00,57.52,57.78,57.45,57.73,331054.0,50.9851,51.2155,50.923,51.1712,331054.0
2015-08-04 10:30:00,57.75,57.75,57.51,57.56,219744.0,51.189,51.189,50.9762,51.0205,219744.0
2015-08-04 11:00:00,57.57,57.75,57.54,57.69,265988.0,51.0294,51.189,51.0028,51.1358,265988.0
2015-08-04 11:30:00,57.7,57.77,57.67,57.74,193480.0,51.1446,51.2067,51.118,51.1801,193480.0
2015-08-04 12:00:00,57.74,57.96,57.74,57.83,222060.0,51.1801,51.3751,51.1801,51.2599,222060.0
2015-08-04 12:30:00,57.83,57.87,57.7,57.7,113650.0,51.2599,51.2953,51.1446,51.1446,113650.0
2015-08-04 13:00:00,57.71,57.81,57.67,57.79,248944.0,51.1535,51.2421,51.118,51.2244,248944.0
2015-08-04 13:30:00,57.8,57.87,57.65,57.7,206510.0,51.2333,51.2953,51.1003,51.1446,206510.0
2015-08-04 14:00:00,57.69,57.73,57.59,57.73,324994.0,51.1358,51.1712,51.0471,51.1712,324994.0
2015-08-04 14:30:00,57.72,57.97,57.72,57.89,297054.0,51.1624,51.384,51.1624,51.313,297054.0
2015-08-04 15:00:00,57.88,57.95,57.82,57.91,528664.0,51.3042,51.3662,51.251,51.3308,528664.0
2015-08-04 15:30:00,57.91,57.96,57.8,57.88,1012990.0,51.3308,51.3751,51.2333,51.3042,1012990.0
2015-08-05 09:30:00,58.31,58.59,58.18,58.58,959266.0,51.6853,51.9335,51.5701,51.9247,959266.0
2015-08-05 10:00:00,58.58,58.66,58.53,58.66,630636.0,51.9247,51.9956,51.8803,51.9956,630636.0
2015-08-05 10:30:00,58.66,58.86,58.65,58.81,349934.0,51.9956,52.1728,51.9867,52.1285,349934.0
2015-08-05 11:00:00,58.81,58.84,58.71,58.73,312630.0,52.1285,52.1551,52.0399,52.0576,312630.0
2015-08-05 11:30:00,58.74,58.74,58.57,58.62,325166.0,52.0665,52.0665,51.9158,51.9601,325166.0
2015-08-05 12:00:00,58.62,58.65,58.48,58.49,331094.0,51.9601,51.9867,51.836,51.8449,331094.0
2015-08-05 12:30:00,58.49,58.51,58.31,58.45,333238.0,51.8449,51.8626,51.6853,51.8094,333238.0
2015-08-05 13:00:00,58.45,58.45,58.23,58.35,397234.0,51.8094,51.8094,51.6144,51.7208,397234.0
2015-08-05 13:30:00,58.36,58.41,58.24,58.3,339726.0,51.7296,51.774,51.6233,51.6765,339726.0
2015-08-05 14:00:00,58.3,58.41,58.27,58.39,353750.0,51.6765,51.774,51.6499,51.7562,353750.0
2015-08-05 14:30:00,58.4,58.46,58.37,58.42,274444.0,51.7651,51.8183,51.7385,51.7828,274444.0
2015-08-05 15:00:00,58.42,58.45,58.37,58.4,388570.0,51.7828,51.8094,51.7385,51.7651,388570.0
2015-08-05 15:30:00,58.39,58.45,58.35,58.39,902798.0,51.7562,51.8094,51.7208,51.7562,902798.0
2015-08-06 09:30:00,58.5,58.75,58.18,58.3,452398.0,51.8537,52.0753,51.5701,51.6765,452398.0
2015-08-06 10:00:00,58.27,58.3,58.02,58.02,341948.0,51.6499,51.6765,51.4283,51.4283,341948.0
2015-08-06 10:30:00,58.02,58.13,57.96,57.98,343544.0,51.4283,51.5258,51.3751,51.3928,343544.0
2015-08-06 11:00:00,57.98,58.01,57.63,57.71,290272.0,51.3928,51.4194,51.0826,51.1535,290272.0
2015-08-06 11:30:00,57.7,57.7,57.4,57.42,572102.0,51.1446,51.1446,50.8787,50.8964,572102.0
2015-08-06 12:00:00,57.42,57.55,57.29,57.37,358764.0,50.8964,51.0117,50.7812,50.8521,358764.0
2015-08-06 12:30:00,57.37,57.38,57.19,57.34,200600.0,50.8521,50.861,50.6926,50.8255,200600.0
2015-08-06 13:00:00,57.33,57.46,57.29,57.3,392964.0,50.8167,50.9319,50.7812,50.7901,392964.0
2015-08-06 13:30:00,57.3,57.43,57.27,57.28,220202.0,50.7901,50.9053,50.7635,50.7723,220202.0
2015-08-06 14:00:00,57.27,57.41,57.24,57.38,246978.0,50.7635,50.8876,50.7369,50.861,246978.0
2015-08-06 14:30:00,57.38,57.48,57.37,57.4,215420.0,50.861,50.9496,50.8521,50.8787,215420.0
2015-08-06 15:00:00,57.4,57.52,57.39,57.44,354960.0,50.8787,50.9851,50.8699,50.9142,354960.0
2015-08-06 15:30:00,57.44,57.62,57.41,57.57,1001082.0,50.9142,51.0737,50.8876,51.0294,1001082.0
2015-08-07 09:30:00,57.36,57.48,56.8,57.0,563252.0,50.8433,50.9496,50.3469,50.5242,563252.0
2015-08-07 10:00:00,57.0,57.27,56.77,56.85,371660.0,50.5242,50.7635,50.3203,50.3912,371660.0
2015-08-07 10:30:00,56.87,57.12,56.78,57.0,215044.0,50.4089,50.6305,50.3292,50.5242,215044.0
2015-08-07 11:00:00,57.01,57.02,56.55,56.68,642580.0,50.533,50.5419,50.1253,50.2405,642580.0
2015-08-07 11:30:00,56.68,56.83,56.63,56.81,339506.0,50.2405,50.3735,50.1962,50.3557,339506.0
2015-08-07 12:00:00,56.81,57.07,56.81,57.03,220532.0,50.3557,50.5862,50.3557,50.5508,220532.0
2015-08-07 12:30:00,57.02,57.05,56.88,56.93,259032.0,50.5419,50.5685,50.4178,50.4621,259032.0
2015-08-07 13:00:00,56.92,56.99,56.84,56.92,248876.0,50.4532,50.5153,50.3823,50.4532,248876.0
2015-08-07 13:30:00,56.92,57.04,56.91,56.99,231542.0,50.4532,50.5596,50.4444,50.5153,231542.0
2015-08-07 14:00:00,56.99,57.09,56.96,57.07,312740.0,50.5153,50.6039,50.4887,50.5862,312740.0
2015-08-07 14:30:00,57.07,57.21,57.07,57.21,241068.0,50.5862,50.7103,50.5862,50.7103,241068.0
2015-08-07 15:00:00,57.22,57.31,57.12,57.26,459304.0,50.7192,50.7989,50.6305,50.7546,459304.0
2015-08-07 15:30:00,57.25,57.34,57.19,57.27,775412.0,50.7458,50.8255,50.6926,50.7635,775412.0
2015-08-10 09:30:00,57.7,58.09,57.63,57.81,630496.0,51.1446,51.4903,51.0826,51.2421,630496.0
2015-08-10 10:00:00,57.8,57.86,57.6,57.6,291344.0,51.2333,51.2865,51.056,51.056,291344.0
2015-08-10 10:30:00,57.59,57.59,57.43,57.49,201776.0,51.0471,51.0471,50.9053,50.9585,201776.0
2015-08-10 11:00:00,57.49,57.74,57.49,57.64,222280.0,50.9585,51.1801,50.9585,51.0914,222280.0
2015-08-10 11:30:00,57.63,57.66,57.5,57.6,124580.0,51.0826,51.1092,50.9674,51.056,124580.0
2015-08-10 12:00:00,57.6,57.72,57.6,57.65,114588.0,51.056,51.1624,51.056,51.1003,114588.0
2015-08-10 12:30:00,57.63,57.68,57.59,57.62,86764.0,51.0826,51.1269,51.0471,51.0737,86764.0
2015-08-10 13:00:00,57.61,57.7,57.6,57.68,141268.0,51.0649,51.1446,51.056,51.1269,141268.0
2015-08-10 13:30:00,57.68,57.74,57.58,57.74,132056.0,51.1269,51.1801,51.0383,51.1801,132056.0
2015-08-10 14:00:00,57.74,57.77,57.69,57.69,148900.0,51.1801,51.2067,51.1358,51.1358,148900.0
2015-08-10 14:30:00,57.69,57.73,57.59,57.59,217418.0,51.1358,51.1712,51.0471,51.0471,217418.0
2015-08-10 15:00:00,57.6,57.69,57.55,57.59,321174.0,51.056,51.1358,51.0117,51.0471,321174.0
2015-08-10 15:30:00,57.59,57.69,57.57,57.68,566178.0,51.0471,51.1358,51.0294,51.1269,566178.0
2015-08-11 09:30:00,57.07,57.29,56.82,57.02,600898.0,50.5862,50.7812,50.3646,50.5419,600898.0
2015-08-11 10:00:00,57.05,57.49,57.03,57.34,533988.0,50.5685,50.9585,50.5508,50.8255,533988.0
2015-08-11 10:30:00,57.33,57.37,57.16,57.32,249112.0,50.8167,50.8521,50.666,50.8078,249112.0
2015-08-11 11:00:00,57.31,57.35,57.09,57.11,238044.0,50.7989,50.8344,50.6039,50.6217,238044.0
2015-08-11 11:30:00,57.12,57.16,56.93,57.02,325668.0,50.6305,50.666,50.4621,50.5419,325668.0
2015-08-11 12:00:00,57.02,57.08,56.97,57.05,201148.0,50.5419,50.5951,50.4976,50.5685,201148.0
2015-08-11 12:30:00,57.06,57.17,57.06,57.1,277666.0,50.5773,50.6748,50.5773,50.6128,277666.0
2015-08-11 13:00:00,57.1,57.16,57.09,57.13,280634.0,50.6128,50.666,50.6039,50.6394,280634.0
2015-08-11 13:30:00,57.13,57.2,57.08,57.1,177024.0,50.6394,50.7014,50.5951,50.6128,177024.0
2015-08-11 14:00:00,57.09,57.16,56.99,57.14,182162.0,50.6039,50.666,50.5153,50.6483,182162.0
2015-08-11 14:30:00,57.15,57.21,57.06,57.16,176086.0,50.6571,50.7103,50.5773,50.666,176086.0
2015-08-11 15:00:00,57.17,57.23,57.1,57.23,226782.0,50.6748,50.728,50.6128,50.728,226782.0
2015-08-11 15:30:00,57.23,57.29,57.2,57.24,672808.0,50.728,50.7812,50.7014,50.7369,672808.0
2015-08-12 09:30:00,56.77,56.88,55.82,56.02,1227430.0,50.3203,50.4178,49.4782,49.6555,1227430.0
2015-08-12 10:00:00,56.04,56.25,55.65,55.71,756880.0,49.6732,49.8594,49.3275,49.3807,756880.0
2015-08-12 10:30:00,55.7,55.85,55.33,55.49,762312.0,49.3719,49.5048,49.0439,49.1857,762312.0
2015-08-12 11:00:00,55.5,55.86,55.49,55.85,313172.0,49.1946,49.5137,49.1857,49.5048,313172.0
2015-08-12 11:30:00,55.84,55.85,55.53,55.53,348256.0,49.4959,49.5048,49.2212,49.2212,348256.0
2015-08-12 12:00:00,55.54,55.85,55.5,55.84,202802.0,49.23,49.5048,49.1946,49.4959,202802.0
2015-08-12 12:30:00,55.84,55.99,55.77,55.96,253908.0,49.4959,49.6289,49.4339,49.6023,253908.0
2015-08-12 13:00:00,55.98,56.2,55.95,56.14,378832.0,49.62,49.815,49.5935,49.7619,378832.0
2015-08-12 13:30:00,56.15,56.31,56.0,56.25,257382.0,49.7707,49.9126,49.6378,49.8594,257382.0
2015-08-12 14:00:00,56.25,56.34,56.02,56.06,306058.0,49.8594,49.9391,49.6555,49.691,306058.0
2015-08-12 14:30:00,56.07,56.45,56.07,56.43,280890.0,49.6998,50.0366,49.6998,50.0189,280890.0
2015-08-12 15:00:00,56.42,56.62,56.41,56.57,273060.0,50.0101,50.1873,50.0012,50.143,273060.0
2015-08-12 15:30:00,56.58,56.63,56.44,56.55,579640.0,50.1519,50.1962,50.0278,50.1253,579640.0
2015-08-13 09:30:00,56.63,57.1,56.48,56.71,805544.0,50.1962,50.6128,50.0632,50.2671,805544.0
2015-08-13 10:00:00,56.71,56.99,56.62,56.97,431646.0,50.2671,50.5153,50.1873,50.4976,431646.0
2015-08-13 10:30:00,56.95,57.08,56.92,57.01,334154.0,50.4798,50.5951,50.4532,50.533,334154.0
2015-08-13 11:00:00,57.0,57.05,56.85,56.87,249502.0,50.5242,50.5685,50.3912,50.4089,249502.0
2015-08-13 11:30:00,56.88,57.08,56.87,57.02,239030.0,50.4178,50.5951,50.4089,50.5419,239030.0
2015-08-13 12:00:00,57.02,57.23,57.02,57.17,209978.0,50.5419,50.728,50.5419,50.6748,209978.0
2015-08-13 12:30:00,57.18,57.27,57.06,57.1,278698.0,50.6837,50.7635,50.5773,50.6128,278698.0
2015-08-13 13:00:00,57.1,57.16,57.09,57.1,190108.0,50.6128,50.666,50.6039,50.6128,190108.0
2015-08-13 13:30:00,57.11,57.15,57.03,57.09,183564.0,50.6217,50.6571,50.5508,50.6039,183564.0
2015-08-13 14:00:00,57.09,57.16,57.07,57.14,221642.0,50.6039,50.666,50.5862,50.6483,221642.0
2015-08-13 14:30:00,57.15,57.16,57.09,57.12,201952.0,50.6571,50.666,50.6039,50.6305,201952.0
2015-08-13 15:00:00,57.12,57.14,56.92,56.94,385490.0,50.6305,50.6483,50.4532,50.471,385490.0
2015-08-13 15:30:00,56.94,56.95,56.73,56.82,784748.0,50.471,50.4798,50.2848,50.3646,784748.0
2015-08-14 09:30:00,56.8,57.19,56.56,57.13,550470.0,50.3469,50.6926,50.1341,50.6394,550470.0
2015-08-14 10:00:00,57.13,57.27,57.02,57.17,383172.0,50.6394,50.7635,50.5419,50.6748,383172.0
2015-08-14 10:30:00,57.17,57.26,57.1,57.15,262036.0,50.6748,50.7546,50.6128,50.6571,262036.0
2015-08-14 11:00:00,57.13,57.15,56.91,56.99,375436.0,50.6394,50.6571,50.4444,50.5153,375436.0
2015-08-14 11:30:00,56.99,57.15,56.93,57.14,196902.0,50.5153,50.6571,50.4621,50.6483,196902.0
2015-08-14 12:00:00,57.13,57.21,57.07,57.13,159980.0,50.6394,50.7103,50.5862,50.6394,159980.0
2015-08-14 12:30:00,57.13,57.21,56.98,57.05,207764.0,50.6394,50.7103,50.5064,50.5685,207764.0
2015-08-14 13:00:00,57.05,57.22,57.04,57.21,151546.0,50.5685,50.7192,50.5596,50.7103,151546.0
2015-08-14 13:30:00,57.21,57.25,57.01,57.06,190042.0,50.7103,50.7458,50.533,50.5773,190042.0
2015-08-14 14:00:00,57.05,57.17,57.04,57.12,168134.0,50.5685,50.6748,50.5596,50.6305,168134.0
2015-08-14 14:30:00,57.12,57.19,57.1,57.15,174064.0,50.6305,50.6926,50.6128,50.6571,174064.0
2015-08-14 15:00:00,57.15,57.29,57.13,57.21,238180.0,50.6571,50.7812,50.6394,50.7103,238180.0
2015-08-14 15:30:00,57.21,57.24,57.17,57.18,498974.0,50.7103,50.7369,50.6748,50.6837,498974.0
2015-08-17 09:30:00,57.06,57.18,56.56,56.62,474914.0,50.5773,50.6837,50.1341,50.1873,474914.0
2015-08-17 10:00:00,56.63,57.13,56.55,57.04,368442.0,50.1962,50.6394,50.1253,50.5596,368442.0
2015-08-17 10:30:00,57.04,57.2,57.02,57.18,256728.0,50.5596,50.7014,50.5419,50.6837,256728.0
2015-08-17 11:00:00,57.18,57.41,57.18,57.26,231074.0,50.6837,50.8876,50.6837,50.7546,231074.0
2015-08-17 11:30:00,57.25,57.29,57.17,57.23,179876.0,50.7458,50.7812,50.6748,50.728,179876.0
2015-08-17 12:00:00,57.23,57.33,57.22,57.31,135018.0,50.728,50.8167,50.7192,50.7989,135018.0
2015-08-17 12:30:00,57.31,57.48,57.31,57.45,188682.0,50.7989,50.9496,50.7989,50.923,188682.0
2015-08-17 13:00:00,57.47,57.52,57.44,57.47,205178.0,50.9408,50.9851,50.9142,50.9408,205178.0
2015-08-17 13:30:00,57.48,57.52,57.45,57.48,158718.0,50.9496,50.9851,50.923,50.9496,158718.0
2015-08-17 14:00:00,57.48,57.57,57.45,57.46,173904.0,50.9496,51.0294,50.923,50.9319,173904.0
2015-08-17 14:30:00,57.45,57.49,57.41,57.45,135728.0,50.923,50.9585,50.8876,50.923,135728.0
2015-08-17 15:00:00,57.45,57.5,57.42,57.48,204110.0,50.923,50.9674,50.8964,50.9496,204110.0
2015-08-17 15:30:00,57.48,57.52,57.43,57.51,487500.0,50.9496,50.9851,50.9053,50.9762,487500.0
2015-08-18 09:30:00,57.56,57.84,57.33,57.54,353892.0,51.0205,51.2687,50.8167,51.0028,353892.0
2015-08-18 10:00:00,57.55,57.74,57.54,57.62,292740.0,51.0117,51.1801,51.0028,51.0737,292740.0
2015-08-18 10:30:00,57.6,57.66,57.39,57.66,262022.0,51.056,51.1092,50.8699,51.1092,262022.0
2015-08-18 11:00:00,57.66,57.66,57.48,57.48,148554.0,51.1092,51.1092,50.9496,50.9496,148554.0
2015-08-18 11:30:00,57.48,57.52,57.42,57.52,170352.0,50.9496,50.9851,50.8964,50.9851,170352.0
2015-08-18 12:00:00,57.51,57.51,57.39,57.47,138342.0,50.9762,50.9762,50.8699,50.9408,138342.0
2015-08-18 12:30:00,57.47,57.48,57.35,57.36,123338.0,50.9408,50.9496,50.8344,50.8433,123338.0
2015-08-18 13:00:00,57.35,57.4,57.3,57.37,174390.0,50.8344,50.8787,50.7901,50.8521,174390.0
2015-08-18 13:30:00,57.37,57.45,57.35,57.41,175746.0,50.8521,50.923,50.8344,50.8876,175746.0
2015-08-18 14:00:00,57.41,57.49,57.38,57.48,141516.0,50.8876,50.9585,50.861,50.9496,141516.0
2015-08-18 14:30:00,57.48,57.49,57.33,57.33,188242.0,50.9496,50.9585,50.8167,50.8167,188242.0
2015-08-18 15:00:00,57.34,57.43,57.34,57.38,220592.0,50.8255,50.9053,50.8255,50.861,220592.0
2015-08-18 15:30:00,57.38,57.44,57.31,57.43,539502.0,50.861,50.9142,50.7989,50.9053,539502.0
2015-08-19 09:30:00,57.0,57.11,56.77,57.02,501912.0,50.5242,50.6217,50.3203,50.5419,501912.0
2015-08-19 10:00:00,57.02,57.26,56.99,57.23,318268.0,50.5419,50.7546,50.5153,50.728,318268.0
2015-08-19 10:30:00,57.22,57.24,56.99,57.08,331578.0,50.7192,50.7369,50.5153,50.5951,331578.0
2015-08-19 11:00:00,57.09,57.17,57.05,57.07,244438.0,50.6039,50.6748,50.5685,50.5862,244438.0
2015-08-19 11:30:00,57.07,57.16,57.01,57.15,266186.0,50.5862,50.666,50.533,50.6571,266186.0
2015-08-19 12:00:00,57.13,57.16,56.98,57.1,243600.0,50.6394,50.666,50.5064,50.6128,243600.0
2015-08-19 12:30:00,57.09,57.28,57.09,57.24,344898.0,50.6039,50.7723,50.6039,50.7369,344898.0
2015-08-19 13:00:00,57.25,57.49,57.24,57.4,435358.0,50.7458,50.9585,50.7369,50.8787,435358.0
2015-08-19 13:30:00,57.39,57.62,57.37,57.49,267650.0,50.8699,51.0737,50.8521,50.9585,267650.0
2015-08-19 14:00:00,57.49,58.02,57.48,57.68,607602.0,50.9585,51.4283,50.9496,51.1269,607602.0
2015-08-19 14:30:00,57.69,57.7,57.3,57.32,304686.0,51.1358,51.1446,50.7901,50.8078,304686.0
2015-08-19 15:00:00,57.31,57.51,57.28,57.47,349868.0,50.7989,50.9762,50.7723,50.9408,349868.0
2015-08-19 15:30:00,57.47,57.6,57.38,57.48,673744.0,50.9408,51.056,50.861,50.9496,673744.0
2015-08-20 09:30:00,56.85,57.23,56.55,56.63,557464.0,50.3912,50.728,50.1253,50.1962,557464.0
2015-08-20 10:00:00,56.62,56.68,56.44,56.47,509248.0,50.1873,50.2405,50.0278,50.0544,509248.0
2015-08-20 10:30:00,56.48,56.64,56.35,56.52,397364.0,50.0632,50.2051,49.948,50.0987,397364.0
2015-08-20 11:00:00,56.52,56.56,56.28,56.48,432044.0,50.0987,50.1341,49.886,50.0632,432044.0
2015-08-20 11:30:00,56.49,56.57,56.35,56.56,254392.0,50.0721,50.143,49.948,50.1341,254392.0
2015-08-20 12:00:00,56.57,56.62,56.36,56.42,246152.0,50.143,50.1873,49.9569,50.0101,246152.0
2015-08-20 12:30:00,56.41,56.57,56.3,56.35,257602.0,50.0012,50.143,49.9037,49.948,257602.0
2015-08-20 13:00:00,56.35,56.43,56.32,56.41,393640.0,49.948,50.0189,49.9214,50.0012,393640.0
2015-08-20 13:30:00,56.41,56.56,56.3,56.52,210832.0,50.0012,50.1341,49.9037,50.0987,210832.0
2015-08-20 14:00:00,56.52,56.58,56.41,56.49,306354.0,50.0987,50.1519,50.0012,50.0721,306354.0
2015-08-20 14:30:00,56.49,56.49,56.33,56.38,281100.0,50.0721,50.0721,49.9303,49.9746,281100.0
2015-08-20 15:00:00,56.39,56.46,56.31,56.4,392828.0,49.9835,50.0455,49.9126,49.9923,392828.0
2015-08-20 15:30:00,56.39,56.52,56.12,56.15,993364.0,49.9835,50.0987,49.7441,49.7707,993364.0
2015-08-21 09:30:00,55.85,55.85,55.12,55.27,1628576.0,49.5048,49.5048,48.8577,48.9907,1628576.0
2015-08-21 10:00:00,55.27,55.41,54.58,54.62,1546616.0,48.9907,49.1148,48.3791,48.4146,1546616.0
2015-08-21 10:30:00,54.6,54.72,54.26,54.48,1284766.0,48.3968,48.5032,48.0955,48.2905,1284766.0
2015-08-21 11:00:00,54.48,54.52,53.65,53.83,1254370.0,48.2905,48.3259,47.5548,47.7143,1254370.0
2015-08-21 11:30:00,53.81,54.21,53.66,54.09,905572.0,47.6966,48.0511,47.5636,47.9448,905572.0
2015-08-21 12:00:00,54.09,54.22,53.87,53.95,621062.0,47.9448,48.06,47.7498,47.8207,621062.0
2015-08-21 12:30:00,53.95,54.01,53.58,53.58,581354.0,47.8207,47.8739,47.4927,47.4927,581354.0
2015-08-21 13:00:00,53.57,53.97,53.51,53.97,646702.0,47.4838,47.8384,47.4307,47.8384,646702.0
2015-08-21 13:30:00,53.96,54.15,53.81,54.1,657026.0,47.8295,47.998,47.6966,47.9536,657026.0
2015-08-21 14:00:00,54.1,54.28,53.98,54.07,626264.0,47.9536,48.1132,47.8473,47.927,626264.0
2015-08-21 14:30:00,54.07,54.19,53.66,53.76,571698.0,47.927,48.0334,47.5636,47.6523,571698.0
2015-08-21 15:00:00,53.76,53.86,53.42,53.63,936428.0,47.6523,47.7409,47.3509,47.537,936428.0
2015-08-21 15:30:00,53.62,53.77,53.42,53.45,2113334.0,47.5282,47.6611,47.3509,47.3775,2113334.0
2015-08-24 09:30:00,50.13,51.65,47.25,51.52,3828696.0,44.4347,45.782,41.8819,45.6667,3828696.0
2015-08-24 10:00:00,51.52,52.98,51.38,51.98,2022748.0,45.6667,46.9609,45.5427,46.0745,2022748.0
2015-08-24 10:30:00,51.95,52.85,51.15,52.63,1583368.0,46.0479,46.8456,45.3388,46.6506,1583368.0
2015-08-24 11:00:00,52.63,52.74,51.98,52.22,829034.0,46.6506,46.7481,46.0745,46.2872,829034.0
2015-08-24 11:30:00,52.22,53.28,52.05,53.02,923650.0,46.2872,47.2268,46.1365,46.9963,923650.0
2015-08-24 12:00:00,52.99,53.42,52.6,53.36,855308.0,46.9697,47.3509,46.624,47.2977,855308.0
2015-08-24 12:30:00,53.35,53.69,53.04,53.31,918050.0,47.2888,47.5902,47.0141,47.2534,918050.0
2015-08-24 13:00:00,53.31,53.59,53.0,53.13,532280.0,47.2534,47.5016,46.9786,47.0938,532280.0
2015-08-24 13:30:00,53.12,53.25,53.04,53.1,760888.0,47.085,47.2002,47.0141,47.0672,760888.0
2015-08-24 14:00:00,53.1,53.1,52.49,52.66,837982.0,47.0672,47.0672,46.5265,46.6772,837982.0
2015-08-24 14:30:00,52.67,52.85,51.68,51.73,732560.0,46.6861,46.8456,45.8086,45.8529,732560.0
2015-08-24 15:00:00,51.74,52.28,51.54,51.63,1117398.0,45.8618,46.3404,45.6845,45.7643,1117398.0
2015-08-24 15:30:00,51.63,53.12,51.49,51.93,1726754.0,45.7643,47.085,45.6402,46.0302,1726754.0
2015-08-25 09:30:00,53.64,53.66,53.1,53.2,1593606.0,47.5459,47.5636,47.0672,47.1559,1593606.0
2015-08-25 10:00:00,53.21,53.46,52.98,53.04,933228.0,47.1647,47.3863,46.9609,47.0141,933228.0
2015-08-25 10:30:00,53.04,53.04,52.72,52.84,721630.0,47.0141,47.0141,46.7304,46.8368,721630.0
2015-08-25 11:00:00,52.84,53.31,52.84,53.07,702014.0,46.8368,47.2534,46.8368,47.0407,702014.0
2015-08-25 11:30:00,53.08,53.21,52.93,53.14,802138.0,47.0495,47.1647,46.9166,47.1027,802138.0
2015-08-25 12:00:00,53.15,53.23,52.94,52.99,841514.0,47.1116,47.1825,46.9254,46.9697,841514.0
2015-08-25 12:30:00,52.98,53.35,52.98,53.21,416688.0,46.9609,47.2888,46.9609,47.1647,416688.0
2015-08-25 13:00:00,53.22,53.32,52.6,52.62,462744.0,47.1736,47.2622,46.624,46.6418,462744.0
2015-08-25 13:30:00,52.64,53.08,52.6,52.94,400232.0,46.6595,47.0495,46.624,46.9254,400232.0
2015-08-25 14:00:00,52.92,52.98,52.6,52.81,622510.0,46.9077,46.9609,46.624,46.8102,622510.0
2015-08-25 14:30:00,52.8,53.24,52.79,53.13,505878.0,46.8013,47.1913,46.7925,47.0938,505878.0
2015-08-25 15:00:00,53.14,53.22,52.56,52.6,665328.0,47.1027,47.1736,46.5886,46.624,665328.0
2015-08-25 15:30:00,52.58,52.66,51.74,51.77,2368162.0,46.6063,46.6772,45.8618,45.8883,2368162.0
2015-08-26 09:30:00,53.25,53.85,52.49,52.6,2035516.0,47.2002,47.732,46.5265,46.624,2035516.0
2015-08-26 10:00:00,52.6,52.89,52.21,52.86,1112532.0,46.624,46.8811,46.2784,46.8545,1112532.0
2015-08-26 10:30:00,52.85,53.1,52.54,52.6,942414.0,46.8456,47.0672,46.5709,46.624,942414.0
2015-08-26 11:00:00,52.6,52.76,52.46,52.55,557236.0,46.624,46.7659,46.5,46.5797,557236.0
2015-08-26 11:30:00,52.54,52.63,52.19,52.33,568896.0,46.5709,46.6506,46.2606,46.3847,568896.0
2015-08-26 12:00:00,52.31,52.43,52.12,52.17,451544.0,46.367,46.4734,46.1986,46.2429,451544.0
2015-08-26 12:30:00,52.18,52.4,51.99,52.4,669348.0,46.2518,46.4468,46.0834,46.4468,669348.0
2015-08-26 13:00:00,52.4,52.83,52.37,52.83,748014.0,46.4468,46.8279,46.4202,46.8279,748014.0
2015-08-26 13:30:00,52.83,53.1,52.76,53.08,672462.0,46.8279,47.0672,46.7659,47.0495,672462.0
2015-08-26 14:00:00,53.08,53.15,52.75,53.02,783346.0,47.0495,47.1116,46.757,46.9963,783346.0
2015-08-26 14:30:00,53.03,53.69,52.95,53.62,900044.0,47.0052,47.5902,46.9343,47.5282,900044.0
2015-08-26 15:00:00,53.62,54.35,53.51,54.17,1325424.0,47.5282,48.1752,47.4307,48.0157,1325424.0
2015-08-26 15:30:00,54.16,54.51,54.13,54.37,1485038.0,48.0068,48.3171,47.9802,48.193,1485038.0
2015-08-27 09:30:00,55.19,55.37,54.91,54.94,1281806.0,48.9198,49.0793,48.6716,48.6982,1281806.0
2015-08-27 10:00:00,54.94,55.47,54.82,55.44,682690.0,48.6982,49.168,48.5918,49.1414,682690.0
2015-08-27 10:30:00,55.44,55.6,55.28,55.57,823868.0,49.1414,49.2832,48.9996,49.2566,823868.0
2015-08-27 11:00:00,55.56,55.7,55.45,55.51,647414.0,49.2478,49.3719,49.1503,49.2034,647414.0
2015-08-27 11:30:00,55.51,55.53,55.33,55.37,401108.0,49.2034,49.2212,49.0439,49.0793,401108.0
2015-08-27 12:00:00,55.37,55.67,55.35,55.63,457744.0,49.0793,49.3453,49.0616,49.3098,457744.0
2015-08-27 12:30:00,55.64,55.88,55.6,55.88,387804.0,49.3187,49.5314,49.2832,49.5314,387804.0
2015-08-27 13:00:00,55.87,56.02,55.84,55.93,607296.0,49.5225,49.6555,49.4959,49.5757,607296.0
2015-08-27 13:30:00,55.94,56.13,55.83,56.13,648116.0,49.5846,49.753,49.4871,49.753,648116.0
2015-08-27 14:00:00,56.12,56.18,55.6,55.73,924904.0,49.7441,49.7973,49.2832,49.3984,924904.0
2015-08-27 14:30:00,55.72,55.9,55.44,55.51,848510.0,49.3896,49.5491,49.1414,49.2034,848510.0
2015-08-27 15:00:00,55.51,55.88,55.27,55.87,1398346.0,49.2034,49.5314,48.9907,49.5225,1398346.0
2015-08-27 15:30:00,55.88,56.33,55.75,56.33,1901258.0,49.5314,49.9303,49.4162,49.9303,1901258.0
2015-08-28 09:30:00,56.3,56.3,55.94,56.17,766858.0,49.9037,49.9037,49.5846,49.7885,766858.0
2015-08-28 10:00:00,56.18,56.21,55.85,55.99,589228.0,49.7973,49.8239,49.5048,49.6289,589228.0
2015-08-28 10:30:00,56.0,56.19,55.94,56.16,352968.0,49.6378,49.8062,49.5846,49.7796,352968.0
2015-08-28 11:00:00,56.16,56.5,56.13,56.46,575822.0,49.7796,50.081,49.753,50.0455,575822.0
2015-08-28 11:30:00,56.45,56.49,55.88,55.98,414126.0,50.0366,50.0721,49.5314,49.62,414126.0
2015-08-28 12:00:00,55.99,56.1,55.91,56.05,260386.0,49.6289,49.7264,49.558,49.6821,260386.0
2015-08-28 12:30:00,56.07,56.13,55.97,55.99,316056.0,49.6998,49.753,49.6112,49.6289,316056.0
2015-08-28 13:00:00,56.01,56.21,55.95,56.02,302372.0,49.6466,49.8239,49.5935,49.6555,302372.0
2015-08-28 13:30:00,56.01,56.15,55.88,56.12,390066.0,49.6466,49.7707,49.5314,49.7441,390066.0
2015-08-28 14:00:00,56.12,56.3,56.12,56.27,345434.0,49.7441,49.9037,49.7441,49.8771,345434.0
2015-08-28 14:30:00,56.28,56.35,56.13,56.29,316976.0,49.886,49.948,49.753,49.8948,316976.0
2015-08-28 15:00:00,56.3,56.31,56.01,56.08,371192.0,49.9037,49.9126,49.6466,49.7087,371192.0
2015-08-28 15:30:00,56.08,56.27,55.82,56.24,976034.0,49.7087,49.8771,49.4782,49.8505,976034.0
2015-08-31 09:30:00,56.2,56.2,55.71,55.82,535056.0,49.815,49.815,49.3807,49.4782,535056.0
2015-08-31 10:00:00,55.85,56.17,55.72,56.1,393430.0,49.5048,49.7885,49.3896,49.7264,393430.0
2015-08-31 10:30:00,56.12,56.24,56.04,56.07,318916.0,49.7441,49.8505,49.6732,49.6998,318916.0
2015-08-31 11:00:00,56.06,56.11,55.96,56.02,308546.0,49.691,49.7353,49.6023,49.6555,308546.0
2015-08-31 11:30:00,56.01,56.24,55.9,55.99,340482.0,49.6466,49.8505,49.5491,49.6289,340482.0
2015-08-31 12:00:00,55.99,56.13,55.92,56.09,221506.0,49.6289,49.753,49.5669,49.7175,221506.0
2015-08-31 12:30:00,56.1,56.13,55.98,55.98,139188.0,49.7264,49.753,49.62,49.62,139188.0
2015-08-31 13:00:00,55.98,56.05,55.91,55.94,239736.0,49.62,49.6821,49.558,49.5846,239736.0
2015-08-31 13:30:00,55.94,55.98,55.84,55.9,317176.0,49.5846,49.62,49.4959,49.5491,317176.0
2015-08-31 14:00:00,55.9,55.98,55.69,55.77,215642.0,49.5491,49.62,49.363,49.4339,215642.0
2015-08-31 14:30:00,55.77,55.83,55.62,55.65,358718.0,49.4339,49.4871,49.3009,49.3275,358718.0
2015-08-31 15:00:00,55.66,55.95,55.66,55.76,541740.0,49.3364,49.5935,49.3364,49.425,541740.0
2015-08-31 15:30:00,55.76,56.08,55.76,55.88,1101140.0,49.425,49.7087,49.425,49.5314,1101140.0
2015-09-01 09:30:00,54.49,54.75,54.12,54.37,1642652.0,48.2993,48.5298,47.9714,48.193,1642652.0
2015-09-01 10:00:00,54.36,54.85,54.11,54.84,631432.0,48.1841,48.6184,47.9625,48.6096,631432.0
2015-09-01 10:30:00,54.83,54.92,54.44,54.6,852952.0,48.6007,48.6805,48.255,48.3968,852952.0
2015-09-01 11:00:00,54.62,54.85,54.49,54.72,411686.0,48.4146,48.6184,48.2993,48.5032,411686.0
2015-09-01 11:30:00,54.72,54.8,54.57,54.62,263864.0,48.5032,48.5741,48.3702,48.4146,263864.0
2015-09-01 12:00:00,54.63,54.68,54.38,54.42,267128.0,48.4234,48.4677,48.2018,48.2373,267128.0
2015-09-01 12:30:00,54.42,54.53,54.32,54.37,428416.0,48.2373,48.3348,48.1486,48.193,428416.0
2015-09-01 13:00:00,54.35,54.58,54.25,54.46,338996.0,48.1752,48.3791,48.0866,48.2727,338996.0
2015-09-01 13:30:00,54.46,54.6,54.39,54.59,321752.0,48.2727,48.3968,48.2107,48.388,321752.0
2015-09-01 14:00:00,54.58,54.58,54.32,54.45,377826.0,48.3791,48.3791,48.1486,48.2639,377826.0
2015-09-01 14:30:00,54.45,54.71,54.44,54.48,331044.0,48.2639,48.4943,48.255,48.2905,331044.0
2015-09-01 15:00:00,54.49,54.54,54.3,54.33,564786.0,48.2993,48.3436,48.1309,48.1575,564786.0
2015-09-01 15:30:00,54.34,54.51,54.02,54.33,1177742.0,48.1664,48.3171,47.8827,48.1575,1177742.0
2015-09-02 09:30:00,55.08,55.39,54.9,55.03,901800.0,48.8223,49.0971,48.6627,48.778,901800.0
2015-09-02 10:00:00,55.04,55.3,54.97,55.12,1049240.0,48.7868,49.0173,48.7248,48.8577,1049240.0
2015-09-02 10:30:00,55.1,55.19,54.78,55.16,822960.0,48.84,48.9198,48.5564,48.8932,822960.0
2015-09-02 11:00:00,55.15,55.23,55.02,55.15,301300.0,48.8843,48.9553,48.7691,48.8843,301300.0
2015-09-02 11:30:00,55.15,55.17,54.7,54.85,458622.0,48.8843,48.9021,48.4855,48.6184,458622.0
2015-09-02 12:00:00,54.84,54.87,54.6,54.74,399520.0,48.6096,48.6362,48.3968,48.5209,399520.0
2015-09-02 12:30:00,54.73,54.92,54.71,54.87,325674.0,48.5121,48.6805,48.4943,48.6362,325674.0
2015-09-02 13:00:00,54.88,55.02,54.76,55.0,172450.0,48.645,48.7691,48.5386,48.7514,172450.0
2015-09-02 13:30:00,55.01,55.01,54.77,54.87,163958.0,48.7602,48.7602,48.5475,48.6362,163958.0
2015-09-02 14:00:00,54.88,55.02,54.81,54.98,376152.0,48.645,48.7691,48.583,48.7337,376152.0
2015-09-02 14:30:00,54.99,54.99,54.74,54.94,311154.0,48.7425,48.7425,48.5209,48.6982,311154.0
2015-09-02 15:00:00,54.93,55.0,54.78,54.96,471582.0,48.6893,48.7514,48.5564,48.7159,471582.0
2015-09-02 15:30:00,54.97,55.35,54.93,55.34,1096594.0,48.7248,49.0616,48.6893,49.0528,1096594.0
2015-09-03 09:30:00,55.62,55.77,55.44,55.57,567928.0,49.4255,49.5588,49.2655,49.381,567928.0
2015-09-03 10:00:00,55.58,55.72,55.51,55.6,538292.0,49.3899,49.5143,49.3277,49.4077,538292.0
2015-09-03 10:30:00,55.6,55.99,55.6,55.97,368848.0,49.4077,49.7543,49.4077,49.7365,368848.0
2015-09-03 11:00:00,55.98,56.05,55.88,55.92,300926.0,49.7454,49.8076,49.6565,49.6921,300926.0
2015-09-03 11:30:00,55.92,55.95,55.84,55.93,283494.0,49.6921,49.7187,49.621,49.7009,283494.0
2015-09-03 12:00:00,55.91,55.95,55.81,55.85,252048.0,49.6832,49.7187,49.5943,49.6299,252048.0
2015-09-03 12:30:00,55.85,55.88,55.66,55.67,229382.0,49.6299,49.6565,49.461,49.4699,229382.0
2015-09-03 13:00:00,55.67,55.67,55.38,55.57,405152.0,49.4699,49.4699,49.2122,49.381,405152.0
2015-09-03 13:30:00,55.55,55.59,55.4,55.41,219274.0,49.3633,49.3988,49.23,49.2389,219274.0
2015-09-03 14:00:00,55.39,55.49,55.32,55.48,238588.0,49.2211,49.31,49.1589,49.3011,238588.0
2015-09-03 14:30:00,55.48,55.6,55.4,55.47,314838.0,49.3011,49.4077,49.23,49.2922,314838.0
2015-09-03 15:00:00,55.48,55.55,55.33,55.37,393572.0,49.3011,49.3633,49.1678,49.2033,393572.0
2015-09-03 15:30:00,55.37,55.6,55.21,55.42,825450.0,49.2033,49.4077,49.0611,49.2477,825450.0
2015-09-04 09:30:00,54.61,55.09,54.51,54.93,584356.0,48.528,48.9545,48.4391,48.8123,584356.0
2015-09-04 10:00:00,54.93,55.16,54.84,55.13,325692.0,48.8123,49.0167,48.7323,48.99,325692.0
2015-09-04 10:30:00,55.13,55.22,54.98,55.09,278858.0,48.99,49.07,48.8568,48.9545,278858.0
2015-09-04 11:00:00,55.09,55.16,55.02,55.12,278620.0,48.9545,49.0167,48.8923,48.9812,278620.0
2015-09-04 11:30:00,55.1,55.17,54.99,55.04,254856.0,48.9634,49.0256,48.8656,48.9101,254856.0
2015-09-04 12:00:00,55.02,55.1,54.91,54.94,260556.0,48.8923,48.9634,48.7945,48.8212,260556.0
2015-09-04 12:30:00,54.95,54.98,54.71,54.73,344662.0,48.8301,48.8568,48.6168,48.6346,344662.0
2015-09-04 13:00:00,54.72,54.74,54.52,54.54,271300.0,48.6257,48.6435,48.448,48.4658,271300.0
2015-09-04 13:30:00,54.54,54.63,54.51,54.55,266104.0,48.4658,48.5457,48.4391,48.4746,266104.0
2015-09-04 14:00:00,54.54,54.62,54.47,54.57,249344.0,48.4658,48.5368,48.4036,48.4924,249344.0
2015-09-04 14:30:00,54.57,54.82,54.51,54.81,396392.0,48.4924,48.7146,48.4391,48.7057,396392.0
2015-09-04 15:00:00,54.81,54.86,54.74,54.85,445728.0,48.7057,48.7501,48.6435,48.7412,445728.0
2015-09-04 15:30:00,54.85,55.13,54.8,54.83,1448642.0,48.7412,48.99,48.6968,48.7235,1448642.0
2015-09-08 09:30:00,55.73,55.91,55.3,55.63,530312.0,49.5232,49.6832,49.1411,49.4344,530312.0
2015-09-08 10:00:00,55.63,55.71,55.25,55.35,436728.0,49.4344,49.5054,49.0967,49.1855,436728.0
2015-09-08 10:30:00,55.37,55.44,55.11,55.41,428202.0,49.2033,49.2655,48.9723,49.2389,428202.0
2015-09-08 11:00:00,55.39,55.46,55.3,55.42,273030.0,49.2211,49.2833,49.1411,49.2477,273030.0
2015-09-08 11:30:00,55.41,55.47,55.33,55.37,182524.0,49.2389,49.2922,49.1678,49.2033,182524.0
2015-09-08 12:00:00,55.36,55.67,55.34,55.65,204826.0,49.1944,49.4699,49.1767,49.4521,204826.0
2015-09-08 12:30:00,55.65,55.69,55.6,55.66,183118.0,49.4521,49.4877,49.4077,49.461,183118.0
2015-09-08 13:00:00,55.67,55.71,55.6,55.66,277002.0,49.4699,49.5054,49.4077,49.461,277002.0
2015-09-08 13:30:00,55.66,55.84,55.59,55.83,240272.0,49.461,49.621,49.3988,49.6121,240272.0
2015-09-08 14:00:00,55.83,55.84,55.69,55.8,242178.0,49.6121,49.621,49.4877,49.5854,242178.0
2015-09-08 14:30:00,55.8,55.94,55.77,55.87,303928.0,49.5854,49.7098,49.5588,49.6476,303928.0
2015-09-08 15:00:00,55.87,55.92,55.71,55.8,439414.0,49.6476,49.6921,49.5054,49.5854,439414.0
2015-09-08 15:30:00,55.81,55.93,55.74,55.86,650822.0,49.5943,49.7009,49.5321,49.6387,650822.0
2015-09-09 09:30:00,56.35,56.49,55.91,56.15,677674.0,50.0742,50.1986,49.6832,49.8964,677674.0
2015-09-09 10:00:00,56.16,56.17,55.84,55.91,378920.0,49.9053,49.9142,49.621,49.6832,378920.0
2015-09-09 10:30:00,55.92,55.96,55.52,55.56,361638.0,49.6921,49.7276,49.3366,49.3722,361638.0
2015-09-09 11:00:00,55.56,55.79,55.54,55.6,315170.0,49.3722,49.5765,49.3544,49.4077,315170.0
2015-09-09 11:30:00,55.6,55.75,55.52,55.6,275258.0,49.4077,49.541,49.3366,49.4077,275258.0
2015-09-09 12:00:00,55.6,55.74,55.59,55.73,261568.0,49.4077,49.5321,49.3988,49.5232,261568.0
2015-09-09 12:30:00,55.74,55.79,55.63,55.7,320374.0,49.5321,49.5765,49.4344,49.4966,320374.0
2015-09-09 13:00:00,55.7,55.86,55.67,55.71,282692.0,49.4966,49.6387,49.4699,49.5054,282692.0
2015-09-09 13:30:00,55.7,55.7,55.35,55.38,249636.0,49.4966,49.4966,49.1855,49.2122,249636.0
2015-09-09 14:00:00,55.39,55.52,55.35,55.41,328594.0,49.2211,49.3366,49.1855,49.2389,328594.0
2015-09-09 14:30:00,55.4,55.45,55.29,55.37,294112.0,49.23,49.2744,49.1322,49.2033,294112.0
2015-09-09 15:00:00,55.35,55.49,55.2,55.26,397020.0,49.1855,49.31,49.0522,49.1056,397020.0
2015-09-09 15:30:00,55.26,55.26,54.81,54.94,1084920.0,49.1056,49.1056,48.7057,48.8212,1084920.0
2015-09-10 09:30:00,54.83,55.19,54.47,55.0,1165102.0,48.7235,49.0434,48.4036,48.8745,1165102.0
2015-09-10 10:00:00,55.01,55.17,54.82,55.01,687106.0,48.8834,49.0256,48.7146,48.8834,687106.0
2015-09-10 10:30:00,55.01,55.48,54.97,55.34,499138.0,48.8834,49.3011,48.8479,49.1767,499138.0
2015-09-10 11:00:00,55.34,55.37,55.04,55.16,383606.0,49.1767,49.2033,48.9101,49.0167,383606.0
2015-09-10 11:30:00,55.17,55.27,55.06,55.2,251740.0,49.0256,49.1145,48.9278,49.0522,251740.0
2015-09-10 12:00:00,55.2,55.35,55.1,55.14,216224.0,49.0522,49.1855,48.9634,48.9989,216224.0
2015-09-10 12:30:00,55.15,55.3,55.11,55.2,343820.0,49.0078,49.1411,48.9723,49.0522,343820.0
2015-09-10 13:00:00,55.2,55.34,55.1,55.32,239518.0,49.0522,49.1767,48.9634,49.1589,239518.0
2015-09-10 13:30:00,55.32,55.52,55.3,55.45,241644.0,49.1589,49.3366,49.1411,49.2744,241644.0
2015-09-10 14:00:00,55.45,55.52,55.4,55.41,293276.0,49.2744,49.3366,49.23,49.2389,293276.0
2015-09-10 14:30:00,55.4,55.47,55.27,55.27,334596.0,49.23,49.2922,49.1145,49.1145,334596.0
2015-09-10 15:00:00,55.27,55.33,55.01,55.07,647914.0,49.1145,49.1678,48.8834,48.9367,647914.0
2015-09-10 15:30:00,55.07,55.21,54.98,55.19,805960.0,48.9367,49.0611,48.8568,49.0434,805960.0
2015-09-11 09:30:00,55.12,55.38,54.99,55.24,564820.0,48.9812,49.2122,48.8656,49.0878,564820.0
2015-09-11 10:00:00,55.23,55.23,55.02,55.04,314520.0,49.0789,49.0789,48.8923,48.9101,314520.0
2015-09-11 10:30:00,55.02,55.18,55.02,55.1,343206.0,48.8923,49.0345,48.8923,48.9634,343206.0
2015-09-11 11:00:00,55.11,55.35,55.07,55.33,201724.0,48.9723,49.1855,48.9367,49.1678,201724.0
2015-09-11 11:30:00,55.35,55.52,55.27,55.5,180988.0,49.1855,49.3366,49.1145,49.3188,180988.0
2015-09-11 12:00:00,55.51,55.69,55.49,55.59,289046.0,49.3277,49.4877,49.31,49.3988,289046.0
2015-09-11 12:30:00,55.59,55.67,55.51,55.65,168726.0,49.3988,49.4699,49.3277,49.4521,168726.0
2015-09-11 13:00:00,55.65,55.66,55.42,55.44,208520.0,49.4521,49.461,49.2477,49.2655,208520.0
2015-09-11 13:30:00,55.44,55.55,55.38,55.52,235930.0,49.2655,49.3633,49.2122,49.3366,235930.0
2015-09-11 14:00:00,55.52,55.73,55.46,55.72,337608.0,49.3366,49.5232,49.2833,49.5143,337608.0
2015-09-11 14:30:00,55.72,55.85,55.71,55.78,359764.0,49.5143,49.6299,49.5054,49.5677,359764.0
2015-09-11 15:00:00,55.77,55.86,55.72,55.77,260100.0,49.5588,49.6387,49.5143,49.5588,260100.0
2015-09-11 15:30:00,55.76,55.92,55.7,55.88,807708.0,49.5499,49.6921,49.4966,49.6565,807708.0
2015-09-14 09:30:00,55.76,56.03,55.58,55.74,752384.0,49.5499,49.7898,49.3899,49.5321,752384.0
2015-09-14 10:00:00,55.75,55.9,55.74,55.82,337330.0,49.541,49.6743,49.5321,49.6032,337330.0
2015-09-14 10:30:00,55.82,55.99,55.76,55.94,319234.0,49.6032,49.7543,49.5499,49.7098,319234.0
2015-09-14 11:00:00,55.93,55.99,55.8,55.87,279988.0,49.7009,49.7543,49.5854,49.6476,279988.0
2015-09-14 11:30:00,55.85,55.88,55.77,55.83,390668.0,49.6299,49.6565,49.5588,49.6121,390668.0
2015-09-14 12:00:00,55.82,55.87,55.69,55.73,271862.0,49.6032,49.6476,49.4877,49.5232,271862.0
2015-09-14 12:30:00,55.72,55.76,55.6,55.63,256980.0,49.5143,49.5499,49.4077,49.4344,256980.0
2015-09-14 13:00:00,55.63,55.68,55.57,55.58,198060.0,49.4344,49.4788,49.381,49.3899,198060.0
2015-09-14 13:30:00,55.58,55.87,55.58,55.86,223992.0,49.3899,49.6476,49.3899,49.6387,223992.0
2015-09-14 14:00:00,55.84,55.88,55.7,55.7,232382.0,49.621,49.6565,49.4966,49.4966,232382.0
2015-09-14 14:30:00,55.68,55.79,55.67,55.72,268614.0,49.4788,49.5765,49.4699,49.5143,268614.0
2015-09-14 15:00:00,55.71,55.88,55.66,55.87,434974.0,49.5054,49.6565,49.461,49.6476,434974.0
2015-09-14 15:30:00,55.87,55.92,55.77,55.89,1119148.0,49.6476,49.6921,49.5588,49.6654,1119148.0
2015-09-15 09:30:00,55.95,56.1,55.4,55.68,769586.0,49.7187,49.852,49.23,49.4788,769586.0
2015-09-15 10:00:00,55.68,55.98,55.67,55.9,587640.0,49.4788,49.7454,49.4699,49.6743,587640.0
2015-09-15 10:30:00,55.91,56.28,55.91,56.27,534752.0,49.6832,50.012,49.6832,50.0031,534752.0
2015-09-15 11:00:00,56.27,56.3,56.07,56.25,287378.0,50.0031,50.0297,49.8254,49.9853,287378.0
2015-09-15 11:30:00,56.25,56.49,56.19,56.46,355816.0,49.9853,50.1986,49.932,50.1719,355816.0
2015-09-15 12:00:00,56.46,56.59,56.4,56.54,282218.0,50.1719,50.2874,50.1186,50.243,282218.0
2015-09-15 12:30:00,56.52,56.84,56.49,56.81,562956.0,50.2252,50.5096,50.1986,50.4829,562956.0
2015-09-15 13:00:00,56.8,56.95,56.72,56.91,324040.0,50.4741,50.6073,50.403,50.5718,324040.0
2015-09-15 13:30:00,56.92,57.03,56.74,56.77,427746.0,50.5807,50.6784,50.4207,50.4474,427746.0
2015-09-15 14:00:00,56.77,56.92,56.74,56.88,268814.0,50.4474,50.5807,50.4207,50.5451,268814.0
2015-09-15 14:30:00,56.88,56.97,56.79,56.93,348588.0,50.5451,50.6251,50.4652,50.5896,348588.0
2015-09-15 15:00:00,56.94,57.04,56.93,56.98,525964.0,50.5985,50.6873,50.5896,50.634,525964.0
2015-09-15 15:30:00,56.98,57.04,56.87,56.97,1100172.0,50.634,50.6873,50.5363,50.6251,1100172.0
2015-09-16 09:30:00,57.17,57.22,56.92,57.02,787284.0,50.8028,50.8473,50.5807,50.6696,787284.0
2015-09-16 10:00:00,57.03,57.25,56.93,57.21,483010.0,50.6784,50.8739,50.5896,50.8384,483010.0
2015-09-16 10:30:00,57.21,57.25,57.06,57.19,372326.0,50.8384,50.8739,50.7051,50.8206,372326.0
2015-09-16 11:00:00,57.2,57.6,57.18,57.46,847950.0,50.8295,51.185,50.8117,51.0605,847950.0
2015-09-16 11:30:00,57.48,57.53,57.29,57.42,430816.0,51.0783,51.1228,50.9095,51.025,430816.0
2015-09-16 12:00:00,57.42,57.46,57.29,57.46,227344.0,51.025,51.0605,50.9095,51.0605,227344.0
2015-09-16 12:30:00,57.46,57.55,57.38,57.53,228078.0,51.0605,51.1405,50.9895,51.1228,228078.0
2015-09-16 13:00:00,57.52,57.65,57.5,57.65,473338.0,51.1139,51.2294,51.0961,51.2294,473338.0
2015-09-16 13:30:00,57.65,57.95,57.63,57.94,361306.0,51.2294,51.496,51.2116,51.4871,361306.0
2015-09-16 14:00:00,57.93,57.96,57.63,57.65,425580.0,51.4782,51.5049,51.2116,51.2294,425580.0
2015-09-16 14:30:00,57.65,57.68,57.58,57.61,540568.0,51.2294,51.256,51.1672,51.1938,540568.0
2015-09-16 15:00:00,57.61,57.81,57.6,57.74,755654.0,51.1938,51.3716,51.185,51.3094,755654.0
2015-09-16 15:30:00,57.74,57.87,57.71,57.77,864546.0,51.3094,51.4249,51.2827,51.336,864546.0
2015-09-17 09:30:00,57.62,57.93,57.37,57.48,765806.0,51.2027,51.4782,50.9806,51.0783,765806.0
2015-09-17 10:00:00,57.49,57.77,57.41,57.71,390676.0,51.0872,51.336,51.0161,51.2827,390676.0
2015-09-17 10:30:00,57.71,57.97,57.71,57.82,373478.0,51.2827,51.5137,51.2827,51.3805,373478.0
2015-09-17 11:00:00,57.83,57.83,57.71,57.77,244208.0,51.3893,51.3893,51.2827,51.336,244208.0
2015-09-17 11:30:00,57.77,57.82,57.7,57.73,244634.0,51.336,51.3805,51.2738,51.3005,244634.0
2015-09-17 12:00:00,57.73,57.97,57.7,57.92,314572.0,51.3005,51.5137,51.2738,51.4693,314572.0
2015-09-17 12:30:00,57.91,57.95,57.78,57.83,427094.0,51.4604,51.496,51.3449,51.3893,427094.0
2015-09-17 13:00:00,57.83,57.84,57.72,57.77,443478.0,51.3893,51.3982,51.2916,51.336,443478.0
2015-09-17 13:30:00,57.77,57.84,57.65,57.65,275574.0,51.336,51.3982,51.2294,51.2294,275574.0
2015-09-17 14:00:00,57.72,57.99,57.28,57.78,446472.0,51.2916,51.5315,50.9006,51.3449,446472.0
2015-09-17 14:30:00,57.78,58.4,57.78,58.19,739788.0,51.3449,51.8959,51.3449,51.7092,739788.0
2015-09-17 15:00:00,58.2,58.3,57.57,57.87,1070880.0,51.7181,51.807,51.1583,51.4249,1070880.0
2015-09-17 15:30:00,57.86,57.98,57.51,57.65,908944.0,51.416,51.5226,51.105,51.2294,908944.0
2015-09-18 09:30:00,57.08,57.52,56.88,57.3,4565248.0,50.7229,51.1139,50.5451,50.9184,4565248.0
2015-09-18 10:00:00,57.3,57.69,57.19,57.62,585328.0,50.9184,51.2649,50.8206,51.2027,585328.0
2015-09-18 10:30:00,57.62,57.8,57.48,57.75,602504.0,51.2027,51.3627,51.0783,51.3183,602504.0
2015-09-18 11:00:00,57.74,57.82,57.56,57.57,400610.0,51.3094,51.3805,51.1494,51.1583,400610.0
2015-09-18 11:30:00,57.56,57.74,57.49,57.66,293682.0,51.1494,51.3094,51.0872,51.2383,293682.0
2015-09-18 12:00:00,57.67,57.68,57.41,57.51,347276.0,51.2472,51.256,51.0161,51.105,347276.0
2015-09-18 12:30:00,57.51,57.66,57.43,57.63,312010.0,51.105,51.2383,51.0339,51.2116,312010.0
2015-09-18 13:00:00,57.63,57.71,57.39,57.46,285082.0,51.2116,51.2827,50.9983,51.0605,285082.0
2015-09-18 13:30:00,57.47,57.49,56.97,57.06,385968.0,51.0694,51.0872,50.6251,50.7051,385968.0
2015-09-18 14:00:00,57.05,57.32,57.0,57.29,253556.0,50.6962,50.9361,50.6518,50.9095,253556.0
2015-09-18 14:30:00,57.28,57.42,57.21,57.36,591586.0,50.9006,51.025,50.8384,50.9717,591586.0
2015-09-18 15:00:00,57.36,57.44,57.1,57.23,570156.0,50.9717,51.0428,50.7406,50.8562,570156.0
2015-09-18 15:30:00,57.23,57.44,57.12,57.35,1808170.0,50.8562,51.0428,50.7584,50.9628,1808170.0
2015-09-21 09:30:00,57.84,58.23,57.6,58.02,851992.0,51.3982,51.7448,51.185,51.5582,851992.0
2015-09-21 10:00:00,58.05,58.44,58.03,58.35,676830.0,51.5848,51.9314,51.5671,51.8514,676830.0
2015-09-21 10:30:00,58.37,58.55,58.33,58.37,844528.0,51.8692,52.0292,51.8337,51.8692,844528.0
2015-09-21 11:00:00,58.37,58.48,58.32,58.34,492876.0,51.8692,51.9669,51.8248,51.8425,492876.0
2015-09-21 11:30:00,58.35,58.36,57.99,58.05,484854.0,51.8514,51.8603,51.5315,51.5848,484854.0
2015-09-21 12:00:00,58.04,58.04,57.77,57.84,253206.0,51.576,51.576,51.336,51.3982,253206.0
2015-09-21 12:30:00,57.83,57.83,57.38,57.44,561040.0,51.3893,51.3893,50.9895,51.0428,561040.0
2015-09-21 13:00:00,57.44,57.81,57.41,57.74,499628.0,51.0428,51.3716,51.0161,51.3094,499628.0
2015-09-21 13:30:00,57.75,57.84,57.71,57.77,279470.0,51.3183,51.3982,51.2827,51.336,279470.0
2015-09-21 14:00:00,57.77,57.94,57.71,57.87,281786.0,51.336,51.4871,51.2827,51.4249,281786.0
2015-09-21 14:30:00,57.88,58.17,57.86,58.13,299302.0,51.4338,51.6915,51.416,51.6559,299302.0
2015-09-21 15:00:00,58.13,58.22,58.09,58.18,524476.0,51.6559,51.7359,51.6204,51.7004,524476.0
2015-09-21 15:30:00,58.2,58.3,58.0,58.3,1249032.0,51.7181,51.807,51.5404,51.807,1249032.0
2015-09-22 09:30:00,57.63,57.95,57.43,57.43,1009740.0,51.2116,51.496,51.0339,51.0339,1009740.0
2015-09-22 10:00:00,57.42,57.6,57.25,57.43,570196.0,51.025,51.185,50.8739,51.0339,570196.0
2015-09-22 10:30:00,57.43,57.45,57.28,57.37,367706.0,51.0339,51.0517,50.9006,50.9806,367706.0
2015-09-22 11:00:00,57.38,57.38,57.26,57.26,317012.0,50.9895,50.9895,50.8828,50.8828,317012.0
2015-09-22 11:30:00,57.26,57.38,57.19,57.32,344928.0,50.8828,50.9895,50.8206,50.9361,344928.0
2015-09-22 12:00:00,57.31,57.66,57.21,57.62,497388.0,50.9273,51.2383,50.8384,51.2027,497388.0
2015-09-22 12:30:00,57.62,57.81,57.54,57.59,591654.0,51.2027,51.3716,51.1316,51.1761,591654.0
2015-09-22 13:00:00,57.58,57.77,57.48,57.5,293902.0,51.1672,51.336,51.0783,51.0961,293902.0
2015-09-22 13:30:00,57.5,57.7,57.47,57.65,313348.0,51.0961,51.2738,51.0694,51.2294,313348.0
2015-09-22 14:00:00,57.64,57.8,57.57,57.8,350804.0,51.2205,51.3627,51.1583,51.3627,350804.0
2015-09-22 14:30:00,57.8,57.88,57.68,57.84,374244.0,51.3627,51.4338,51.256,51.3982,374244.0
2015-09-22 15:00:00,57.84,57.99,57.77,57.98,522220.0,51.3982,51.5315,51.336,51.5226,522220.0
2015-09-22 15:30:00,57.99,58.08,57.94,57.97,931490.0,51.5315,51.6115,51.4871,51.5137,931490.0
2015-09-23 09:30:00,58.22,58.3,57.69,57.8,1135292.0,51.7359,51.807,51.2649,51.3627,1135292.0
2015-09-23 10:00:00,57.8,58.13,57.77,58.07,729304.0,51.3627,51.6559,51.336,51.6026,729304.0
2015-09-23 10:30:00,58.08,58.13,57.81,57.93,664196.0,51.6115,51.6559,51.3716,51.4782,664196.0
2015-09-23 11:00:00,57.93,57.96,57.63,57.66,578422.0,51.4782,51.5049,51.2116,51.2383,578422.0
2015-09-23 11:30:00,57.67,57.79,57.63,57.69,392554.0,51.2472,51.3538,51.2116,51.2649,392554.0
2015-09-23 12:00:00,57.69,57.79,57.6,57.76,377120.0,51.2649,51.3538,51.185,51.3271,377120.0
2015-09-23 12:30:00,57.76,57.79,57.66,57.71,393818.0,51.3271,51.3538,51.2383,51.2827,393818.0
2015-09-23 13:00:00,57.72,57.83,57.67,57.68,368874.0,51.2916,51.3893,51.2472,51.256,368874.0
2015-09-23 13:30:00,57.69,57.93,57.68,57.8,268120.0,51.2649,51.4782,51.256,51.3627,268120.0
2015-09-23 14:00:00,57.81,57.94,57.77,57.81,479462.0,51.3716,51.4871,51.336,51.3716,479462.0
2015-09-23 14:30:00,57.8,57.85,57.61,57.69,516546.0,51.3627,51.4071,51.1938,51.2649,516546.0
2015-09-23 15:00:00,57.69,57.83,57.6,57.72,631576.0,51.2649,51.3893,51.185,51.2916,631576.0
2015-09-23 15:30:00,57.72,57.85,57.68,57.73,1125842.0,51.2916,51.4071,51.256,51.3005,1125842.0
2015-09-24 09:30:00,57.15,57.44,56.83,57.05,1046920.0,50.7851,51.0428,50.5007,50.6962,1046920.0
2015-09-24 10:00:00,57.05,57.17,56.93,56.98,592164.0,50.6962,50.8028,50.5896,50.634,592164.0
2015-09-24 10:30:00,56.99,57.01,56.77,56.82,609964.0,50.6429,50.6607,50.4474,50.4918,609964.0
2015-09-24 11:00:00,56.82,56.88,56.75,56.82,555778.0,50.4918,50.5451,50.4296,50.4918,555778.0
2015-09-24 11:30:00,56.83,56.97,56.79,56.93,433582.0,50.5007,50.6251,50.4652,50.5896,433582.0
2015-09-24 12:00:00,56.92,57.03,56.88,56.96,388202.0,50.5807,50.6784,50.5451,50.6162,388202.0
2015-09-24 12:30:00,56.96,57.12,56.83,56.83,608460.0,50.6162,50.7584,50.5007,50.5007,608460.0
2015-09-24 13:00:00,56.83,56.96,56.81,56.92,614260.0,50.5007,50.6162,50.4829,50.5807,614260.0
2015-09-24 13:30:00,56.91,57.1,56.83,57.02,493634.0,50.5718,50.7406,50.5007,50.6696,493634.0
2015-09-24 14:00:00,57.02,57.21,56.93,57.16,596784.0,50.6696,50.8384,50.5896,50.794,596784.0
2015-09-24 14:30:00,57.16,57.58,57.16,57.41,787940.0,50.794,51.1672,50.794,51.0161,787940.0
2015-09-24 15:00:00,57.41,57.45,57.15,57.35,946456.0,51.0161,51.0517,50.7851,50.9628,946456.0
2015-09-24 15:30:00,57.35,57.58,57.24,57.42,1793900.0,50.9628,51.1672,50.8651,51.025,1793900.0
2015-09-25 09:30:00,61.57,62.35,61.35,62.2,9156952.0,54.7128,55.4059,54.5173,55.2726,9156952.0
2015-09-25 10:00:00,62.2,62.9,62.08,62.82,5033384.0,55.2726,55.8947,55.166,55.8236,5033384.0
2015-09-25 10:30:00,62.79,62.91,62.51,62.67,2589276.0,55.7969,55.9036,55.5481,55.6903,2589276.0
2015-09-25 11:00:00,62.67,62.72,62.4,62.68,1912154.0,55.6903,55.7347,55.4504,55.6992,1912154.0
2015-09-25 11:30:00,62.69,62.79,62.47,62.77,1282294.0,55.7081,55.7969,55.5126,55.7792,1282294.0
2015-09-25 12:00:00,62.77,62.9,62.44,62.56,1764330.0,55.7792,55.8947,55.4859,55.5925,1764330.0
2015-09-25 12:30:00,62.57,62.57,62.38,62.52,755550.0,55.6014,55.6014,55.4326,55.557,755550.0
2015-09-25 13:00:00,62.52,62.66,62.45,62.55,673978.0,55.557,55.6814,55.4948,55.5837,673978.0
2015-09-25 13:30:00,62.54,62.98,62.48,62.66,1635328.0,55.5748,55.9658,55.5215,55.6814,1635328.0
2015-09-25 14:00:00,62.66,62.77,62.41,62.47,1616682.0,55.6814,55.7792,55.4593,55.5126,1616682.0
2015-09-25 14:30:00,62.45,62.63,62.3,62.6,1787724.0,55.4948,55.6548,55.3615,55.6281,1787724.0
2015-09-25 15:00:00,62.62,62.63,62.42,62.58,1841988.0,55.6459,55.6548,55.4681,55.6103,1841988.0
2015-09-25 15:30:00,62.58,62.7,62.37,62.5,2509130.0,55.6103,55.717,55.4237,55.5392,2509130.0
2015-09-28 09:30:00,62.25,62.38,61.06,61.09,2722260.0,55.3171,55.4326,54.2596,54.2863,2722260.0
2015-09-28 10:00:00,61.08,61.4,60.8,61.24,1729500.0,54.2774,54.5617,54.0286,54.4196,1729500.0
2015-09-28 10:30:00,61.24,61.33,60.99,61.27,864058.0,54.4196,54.4995,54.1974,54.4462,864058.0
2015-09-28 11:00:00,61.26,61.33,60.67,60.71,884538.0,54.4373,54.4995,53.913,53.9486,884538.0
2015-09-28 11:30:00,60.71,61.02,60.67,60.88,650758.0,53.9486,54.2241,53.913,54.0997,650758.0
2015-09-28 12:00:00,60.87,60.91,60.57,60.68,615814.0,54.0908,54.1263,53.8242,53.9219,615814.0
2015-09-28 12:30:00,60.68,60.72,60.43,60.55,975834.0,53.9219,53.9575,53.6998,53.8064,975834.0
2015-09-28 13:00:00,60.55,60.93,60.55,60.76,632602.0,53.8064,54.1441,53.8064,53.993,632602.0
2015-09-28 13:30:00,60.74,61.07,60.72,60.87,660720.0,53.9752,54.2685,53.9575,54.0908,660720.0
2015-09-28 14:00:00,60.88,60.93,60.71,60.91,682158.0,54.0997,54.1441,53.9486,54.1263,682158.0
2015-09-28 14:30:00,60.9,60.98,60.79,60.89,733286.0,54.1174,54.1885,54.0197,54.1085,733286.0
2015-09-28 15:00:00,60.9,61.32,60.88,61.31,1343502.0,54.1174,54.4907,54.0997,54.4818,1343502.0
2015-09-28 15:30:00,61.3,61.47,61.05,61.09,1695012.0,54.4729,54.6239,54.2507,54.2863,1695012.0
2015-09-29 09:30:00,61.0,61.05,60.32,60.83,1274786.0,54.2063,54.2507,53.602,54.0552,1274786.0
2015-09-29 10:00:00,60.83,60.91,60.48,60.81,1298272.0,54.0552,54.1263,53.7442,54.0375,1298272.0
2015-09-29 10:30:00,60.81,60.85,60.19,60.32,808226.0,54.0375,54.073,53.4865,53.602,808226.0
2015-09-29 11:00:00,60.34,60.38,59.88,60.08,866398.0,53.6198,53.6553,53.211,53.3888,866398.0
2015-09-29 11:30:00,60.08,60.33,59.85,60.16,784392.0,53.3888,53.6109,53.1844,53.4598,784392.0
2015-09-29 12:00:00,60.15,60.19,59.91,60.1,1088916.0,53.451,53.4865,53.2377,53.4065,1088916.0
2015-09-29 12:30:00,60.11,60.18,59.9,59.91,517272.0,53.4154,53.4776,53.2288,53.2377,517272.0
2015-09-29 13:00:00,59.92,60.37,59.9,60.3,482160.0,53.2466,53.6465,53.2288,53.5843,482160.0
2015-09-29 13:30:00,60.31,60.44,60.27,60.42,525188.0,53.5931,53.7087,53.5576,53.6909,525188.0
2015-09-29 14:00:00,60.42,60.43,60.21,60.3,799866.0,53.6909,53.6998,53.5043,53.5843,799866.0
2015-09-29 14:30:00,60.3,60.33,59.91,59.98,888776.0,53.5843,53.6109,53.2377,53.2999,888776.0
2015-09-29 15:00:00,59.98,60.08,59.57,59.58,1116382.0,53.2999,53.3888,52.9356,52.9444,1116382.0
2015-09-29 15:30:00,59.59,59.91,59.52,59.83,1956142.0,52.9533,53.2377,52.8911,53.1666,1956142.0
2015-09-30 09:30:00,60.37,61.18,60.37,60.98,890556.0,53.6465,54.3662,53.6465,54.1885,890556.0
2015-09-30 10:00:00,60.98,61.16,60.77,61.13,512734.0,54.1885,54.3485,54.0019,54.3218,512734.0
2015-09-30 10:30:00,61.13,61.38,60.97,60.98,447740.0,54.3218,54.544,54.1796,54.1885,447740.0
2015-09-30 11:00:00,60.97,61.01,60.86,60.96,279612.0,54.1796,54.2152,54.0819,54.1707,279612.0
2015-09-30 11:30:00,60.94,60.99,60.58,60.67,398038.0,54.153,54.1974,53.8331,53.913,398038.0
2015-09-30 12:00:00,60.69,60.85,60.59,60.77,442898.0,53.9308,54.073,53.842,54.0019,442898.0
2015-09-30 12:30:00,60.78,60.85,60.65,60.79,237092.0,54.0108,54.073,53.8953,54.0197,237092.0
2015-09-30 13:00:00,60.78,61.07,60.78,61.06,328896.0,54.0108,54.2685,54.0108,54.2596,328896.0
2015-09-30 13:30:00,61.06,61.32,61.0,61.25,453714.0,54.2596,54.4907,54.2063,54.4284,453714.0
2015-09-30 14:00:00,61.27,61.43,61.18,61.38,306498.0,54.4462,54.5884,54.3662,54.544,306498.0
2015-09-30 14:30:00,61.38,61.5,61.18,61.44,480682.0,54.544,54.6506,54.3662,54.5973,480682.0
2015-09-30 15:00:00,61.44,61.49,61.18,61.24,428918.0,54.5973,54.6417,54.3662,54.4196,428918.0
2015-09-30 15:30:00,61.26,61.56,61.24,61.48,1459522.0,54.4373,54.7039,54.4196,54.6328,1459522.0
2015-10-01 09:30:00,61.58,61.64,60.64,60.67,1217158.0,54.7217,54.775,53.8864,53.913,1217158.0
2015-10-01 10:00:00,60.69,61.3,60.65,61.29,670954.0,53.9308,54.4729,53.8953,54.464,670954.0
2015-10-01 10:30:00,61.27,61.35,60.95,60.96,391414.0,54.4462,54.5173,54.1619,54.1707,391414.0
2015-10-01 11:00:00,60.96,61.13,60.91,60.95,560544.0,54.1707,54.3218,54.1263,54.1619,560544.0
2015-10-01 11:30:00,60.96,61.05,60.66,60.8,584440.0,54.1707,54.2507,53.9042,54.0286,584440.0
2015-10-01 12:00:00,60.79,61.05,60.67,60.99,306654.0,54.0197,54.2507,53.913,54.1974,306654.0
2015-10-01 12:30:00,60.98,61.3,60.94,61.27,376572.0,54.1885,54.4729,54.153,54.4462,376572.0
2015-10-01 13:00:00,61.27,61.35,61.13,61.25,446784.0,54.4462,54.5173,54.3218,54.4284,446784.0
2015-10-01 13:30:00,61.26,61.47,61.2,61.46,407872.0,54.4373,54.6239,54.384,54.6151,407872.0
2015-10-01 14:00:00,61.45,61.72,61.38,61.71,533596.0,54.6062,54.8461,54.544,54.8372,533596.0
2015-10-01 14:30:00,61.71,61.85,61.56,61.79,499762.0,54.8372,54.9616,54.7039,54.9083,499762.0
2015-10-01 15:00:00,61.79,61.9,61.74,61.78,570836.0,54.9083,55.0061,54.8639,54.8994,570836.0
2015-10-01 15:30:00,61.79,61.97,61.6,61.91,1107354.0,54.9083,55.0683,54.7395,55.0149,1107354.0
2015-10-02 09:30:00,61.05,61.24,60.78,61.02,1036240.0,54.2507,54.4196,54.0108,54.2241,1036240.0
2015-10-02 10:00:00,61.01,61.5,60.9,61.26,554334.0,54.2152,54.6506,54.1174,54.4373,554334.0
2015-10-02 10:30:00,61.27,61.6,61.22,61.54,610452.0,54.4462,54.7395,54.4018,54.6861,610452.0
2015-10-02 11:00:00,61.54,61.67,61.37,61.61,604578.0,54.6861,54.8017,54.5351,54.7484,604578.0
2015-10-02 11:30:00,61.62,61.73,61.42,61.54,604726.0,54.7572,54.855,54.5795,54.6861,604726.0
2015-10-02 12:00:00,61.55,61.84,61.44,61.79,298836.0,54.695,54.9527,54.5973,54.9083,298836.0
2015-10-02 12:30:00,61.79,62.06,61.77,62.0,472592.0,54.9083,55.1482,54.8905,55.0949,472592.0
2015-10-02 13:00:00,62.01,62.25,61.99,62.09,333914.0,55.1038,55.3171,55.086,55.1749,333914.0
2015-10-02 13:30:00,62.1,62.17,62.01,62.09,405512.0,55.1838,55.246,55.1038,55.1749,405512.0
2015-10-02 14:00:00,62.09,62.35,62.02,62.29,452650.0,55.1749,55.4059,55.1127,55.3526,452650.0
2015-10-02 14:30:00,62.3,62.35,61.99,61.99,362982.0,55.3615,55.4059,55.086,55.086,362982.0
2015-10-02 15:00:00,62.01,62.41,61.99,62.4,597810.0,55.1038,55.4593,55.086,55.4504,597810.0
2015-10-02 15:30:00,62.41,62.6,62.33,62.59,1497538.0,55.4593,55.6281,55.3882,55.6192,1497538.0
2015-10-05 09:30:00,62.92,63.24,62.67,62.7,912692.0,55.9125,56.1968,55.6903,55.717,912692.0
2015-10-05 10:00:00,62.71,62.79,62.53,62.55,483478.0,55.7258,55.7969,55.5659,55.5837,483478.0
2015-10-05 10:30:00,62.56,62.58,62.27,62.34,571190.0,55.5925,55.6103,55.3348,55.3971,571190.0
2015-10-05 11:00:00,62.35,62.56,62.32,62.36,378574.0,55.4059,55.5925,55.3793,55.4148,378574.0
2015-10-05 11:30:00,62.37,62.49,62.28,62.48,233504.0,55.4237,55.5303,55.3437,55.5215,233504.0
2015-10-05 12:00:00,62.47,62.54,62.38,62.4,405686.0,55.5126,55.5748,55.4326,55.4504,405686.0
2015-10-05 12:30:00,62.41,62.41,62.13,62.13,480324.0,55.4593,55.4593,55.2104,55.2104,480324.0
2015-10-05 13:00:00,62.14,62.35,62.12,62.22,466618.0,55.2193,55.4059,55.2016,55.2904,466618.0
2015-10-05 13:30:00,62.21,62.46,62.21,62.41,505060.0,55.2815,55.5037,55.2815,55.4593,505060.0
2015-10-05 14:00:00,62.42,62.48,62.32,62.42,465288.0,55.4681,55.5215,55.3793,55.4681,465288.0
2015-10-05 14:30:00,62.42,62.48,62.29,62.31,708076.0,55.4681,55.5215,55.3526,55.3704,708076.0
2015-10-05 15:00:00,62.31,62.43,62.17,62.19,942602.0,55.3704,55.477,55.246,55.2638,942602.0
2015-10-05 15:30:00,62.19,62.27,62.05,62.13,1591732.0,55.2638,55.3348,55.1393,55.2104,1591732.0
2015-10-06 09:30:00,62.13,62.36,62.01,62.25,853846.0,55.2104,55.4148,55.1038,55.3171,853846.0
2015-10-06 10:00:00,62.27,62.4,61.83,61.87,635268.0,55.3348,55.4504,54.9439,54.9794,635268.0
2015-10-06 10:30:00,61.88,62.02,61.65,61.74,475700.0,54.9883,55.1127,54.7839,54.8639,475700.0
2015-10-06 11:00:00,61.74,61.82,61.59,61.63,394396.0,54.8639,54.935,54.7306,54.7661,394396.0
2015-10-06 11:30:00,61.63,61.64,61.3,61.38,541060.0,54.7661,54.775,54.4729,54.544,541060.0
2015-10-06 12:00:00,61.4,61.6,61.38,61.48,442668.0,54.5617,54.7395,54.544,54.6328,442668.0
2015-10-06 12:30:00,61.48,61.6,61.34,61.58,284654.0,54.6328,54.7395,54.5084,54.7217,284654.0
2015-10-06 13:00:00,61.58,61.75,61.47,61.72,293860.0,54.7217,54.8728,54.6239,54.8461,293860.0
2015-10-06 13:30:00,61.71,61.72,61.56,61.6,233742.0,54.8372,54.8461,54.7039,54.7395,233742.0
2015-10-06 14:00:00,61.6,61.71,61.52,61.63,277934.0,54.7395,54.8372,54.6684,54.7661,277934.0
2015-10-06 14:30:00,61.63,61.7,61.42,61.49,378468.0,54.7661,54.8283,54.5795,54.6417,378468.0
2015-10-06 15:00:00,61.48,61.59,61.39,61.57,354480.0,54.6328,54.7306,54.5529,54.7128,354480.0
2015-10-06 15:30:00,61.57,61.62,61.48,61.59,774726.0,54.7128,54.7572,54.6328,54.7306,774726.0
2015-10-07 09:30:00,61.81,62.23,61.38,61.75,1033206.0,54.9261,55.2993,54.544,54.8728,1033206.0
2015-10-07 10:00:00,61.74,61.92,61.26,61.3,776774.0,54.8639,55.0238,54.4373,54.4729,776774.0
2015-10-07 10:30:00,61.29,61.32,60.95,61.04,735910.0,54.464,54.4907,54.1619,54.2418,735910.0
2015-10-07 11:00:00,61.04,61.17,60.86,60.94,583734.0,54.2418,54.3574,54.0819,54.153,583734.0
2015-10-07 11:30:00,60.95,61.04,60.89,61.02,583424.0,54.1619,54.2418,54.1085,54.2241,583424.0
2015-10-07 12:00:00,61.02,61.03,60.75,60.79,368350.0,54.2241,54.2329,53.9841,54.0197,368350.0
2015-10-07 12:30:00,60.77,61.0,60.63,60.91,554596.0,54.0019,54.2063,53.8775,54.1263,554596.0
2015-10-07 13:00:00,60.92,60.96,60.65,60.91,663876.0,54.1352,54.1707,53.8953,54.1263,663876.0
2015-10-07 13:30:00,60.91,61.1,60.91,61.0,380972.0,54.1263,54.2952,54.1263,54.2063,380972.0
2015-10-07 14:00:00,61.0,61.23,60.5,60.99,714992.0,54.2063,54.4107,53.762,54.1974,714992.0
2015-10-07 14:30:00,60.99,61.06,60.83,60.83,409320.0,54.1974,54.2596,54.0552,54.0552,409320.0
2015-10-07 15:00:00,60.83,61.07,60.83,60.99,725156.0,54.0552,54.2685,54.0552,54.1974,725156.0
2015-10-07 15:30:00,60.99,61.1,60.99,61.04,1324876.0,54.1974,54.2952,54.1974,54.2418,1324876.0
2015-10-08 09:30:00,61.46,61.8,61.34,61.72,1203682.0,54.6151,54.9172,54.5084,54.8461,1203682.0
2015-10-08 10:00:00,61.72,62.0,61.7,61.93,624044.0,54.8461,55.0949,54.8283,55.0327,624044.0
2015-10-08 10:30:00,61.93,62.09,61.92,62.02,423644.0,55.0327,55.1749,55.0238,55.1127,423644.0
2015-10-08 11:00:00,61.99,62.04,61.7,61.87,253560.0,55.086,55.1305,54.8283,54.9794,253560.0
2015-10-08 11:30:00,61.85,61.93,61.79,61.83,189854.0,54.9616,55.0327,54.9083,54.9439,189854.0
2015-10-08 12:00:00,61.84,61.89,61.74,61.77,178112.0,54.9527,54.9972,54.8639,54.8905,178112.0
2015-10-08 12:30:00,61.77,61.88,61.58,61.66,310438.0,54.8905,54.9883,54.7217,54.7928,310438.0
2015-10-08 13:00:00,61.65,61.85,61.63,61.84,174828.0,54.7839,54.9616,54.7661,54.9527,174828.0
2015-10-08 13:30:00,61.84,61.99,61.83,61.98,230690.0,54.9527,55.086,54.9439,55.0771,230690.0
2015-10-08 14:00:00,61.98,62.17,61.93,62.09,429354.0,55.0771,55.246,55.0327,55.1749,429354.0
2015-10-08 14:30:00,62.1,62.42,62.09,62.36,462602.0,55.1838,55.4681,55.1749,55.4148,462602.0
2015-10-08 15:00:00,62.35,62.62,62.35,62.41,683784.0,55.4059,55.6459,55.4059,55.4593,683784.0
2015-10-08 15:30:00,62.41,62.52,62.3,62.46,927516.0,55.4593,55.557,55.3615,55.5037,927516.0
2015-10-09 09:30:00,62.28,62.67,62.05,62.21,1197328.0,55.3437,55.6903,55.1393,55.2815,1197328.0
2015-10-09 10:00:00,62.22,62.5,62.2,62.45,415100.0,55.2904,55.5392,55.2726,55.4948,415100.0
2015-10-09 10:30:00,62.45,62.58,62.24,62.43,467396.0,55.4948,55.6103,55.3082,55.477,467396.0
2015-10-09 11:00:00,62.43,62.44,62.23,62.35,269878.0,55.477,55.4859,55.2993,55.4059,269878.0
2015-10-09 11:30:00,62.34,62.38,62.21,62.32,266028.0,55.3971,55.4326,55.2815,55.3793,266028.0
2015-10-09 12:00:00,62.32,62.38,62.18,62.31,254694.0,55.3793,55.4326,55.2549,55.3704,254694.0
2015-10-09 12:30:00,62.3,62.34,62.16,62.31,198252.0,55.3615,55.3971,55.2371,55.3704,198252.0
2015-10-09 13:00:00,62.32,62.36,62.17,62.27,237072.0,55.3793,55.4148,55.246,55.3348,237072.0
2015-10-09 13:30:00,62.27,62.33,62.19,62.21,273882.0,55.3348,55.3882,55.2638,55.2815,273882.0
2015-10-09 14:00:00,62.22,62.24,62.09,62.2,298862.0,55.2904,55.3082,55.1749,55.2726,298862.0
2015-10-09 14:30:00,62.2,62.27,62.13,62.2,348192.0,55.2726,55.3348,55.2104,55.2726,348192.0
2015-10-09 15:00:00,62.21,62.28,62.08,62.22,347690.0,55.2815,55.3437,55.166,55.2904,347690.0
2015-10-09 15:30:00,62.22,62.48,62.17,62.48,1066172.0,55.2904,55.5215,55.246,55.5215,1066172.0
2015-10-12 09:30:00,62.6,62.92,62.51,62.71,439160.0,55.6281,55.9125,55.5481,55.7258,439160.0
2015-10-12 10:00:00,62.69,63.02,62.61,62.99,437850.0,55.7081,56.0013,55.637,55.9747,437850.0
2015-10-12 10:30:00,62.98,63.06,62.87,62.99,353284.0,55.9658,56.0369,55.868,55.9747,353284.0
2015-10-12 11:00:00,62.99,63.35,62.97,63.34,431978.0,55.9747,56.2946,55.9569,56.2857,431978.0
2015-10-12 11:30:00,63.34,63.55,63.29,63.49,464094.0,56.2857,56.4723,56.2412,56.419,464094.0
2015-10-12 12:00:00,63.5,63.51,63.43,63.49,337052.0,56.4279,56.4367,56.3657,56.419,337052.0
2015-10-12 12:30:00,63.49,63.49,63.23,63.32,204006.0,56.419,56.419,56.1879,56.2679,204006.0
2015-10-12 13:00:00,63.32,63.33,63.12,63.27,170578.0,56.2679,56.2768,56.0902,56.2235,170578.0
2015-10-12 13:30:00,63.27,63.29,63.17,63.21,181616.0,56.2235,56.2412,56.1346,56.1702,181616.0
2015-10-12 14:00:00,63.21,63.39,63.21,63.24,240772.0,56.1702,56.3301,56.1702,56.1968,240772.0
2015-10-12 14:30:00,63.24,63.35,63.21,63.24,222380.0,56.1968,56.2946,56.1702,56.1968,222380.0
2015-10-12 15:00:00,63.24,63.29,63.17,63.24,278982.0,56.1968,56.2412,56.1346,56.1968,278982.0
2015-10-12 15:30:00,63.25,63.3,63.15,63.2,679482.0,56.2057,56.2501,56.1168,56.1613,679482.0
2015-10-13 09:30:00,63.0,63.27,62.83,63.06,559520.0,55.9835,56.2235,55.8325,56.0369,559520.0
2015-10-13 10:00:00,63.06,63.27,62.96,63.2,406184.0,56.0369,56.2235,55.948,56.1613,406184.0
2015-10-13 10:30:00,63.2,63.22,62.96,63.01,256922.0,56.1613,56.179,55.948,55.9924,256922.0
2015-10-13 11:00:00,63.0,63.1,62.95,63.0,309884.0,55.9835,56.0724,55.9391,55.9835,309884.0
2015-10-13 11:30:00,63.01,63.1,62.97,63.07,402274.0,55.9924,56.0724,55.9569,56.0457,402274.0
2015-10-13 12:00:00,63.07,63.12,62.99,63.0,230300.0,56.0457,56.0902,55.9747,55.9835,230300.0
2015-10-13 12:30:00,63.0,63.07,62.93,62.94,199982.0,55.9835,56.0457,55.9213,55.9302,199982.0
2015-10-13 13:00:00,62.92,63.04,62.88,63.01,189270.0,55.9125,56.0191,55.8769,55.9924,189270.0
2015-10-13 13:30:00,63.0,63.01,62.83,62.85,332376.0,55.9835,55.9924,55.8325,55.8503,332376.0
2015-10-13 14:00:00,62.84,62.91,62.8,62.87,238050.0,55.8414,55.9036,55.8058,55.868,238050.0
2015-10-13 14:30:00,62.87,63.02,62.81,63.02,195472.0,55.868,56.0013,55.8147,56.0013,195472.0
2015-10-13 15:00:00,63.01,63.02,62.93,62.99,394254.0,55.9924,56.0013,55.9213,55.9747,394254.0
2015-10-13 15:30:00,62.99,63.02,62.8,62.91,997420.0,55.9747,56.0013,55.8058,55.9036,997420.0
2015-10-14 09:30:00,62.99,63.27,62.88,63.2,409830.0,55.9747,56.2235,55.8769,56.1613,409830.0
2015-10-14 10:00:00,63.22,63.23,62.76,62.81,328928.0,56.179,56.1879,55.7703,55.8147,328928.0
2015-10-14 10:30:00,62.81,62.94,62.7,62.81,459576.0,55.8147,55.9302,55.717,55.8147,459576.0
2015-10-14 11:00:00,62.81,62.96,62.74,62.93,241904.0,55.8147,55.948,55.7525,55.9213,241904.0
2015-10-14 11:30:00,62.9,62.9,62.77,62.9,241904.0,55.8947,55.8947,55.7792,55.8947,241904.0
2015-10-14 12:00:00,62.88,62.94,62.77,62.9,387124.0,55.8769,55.9302,55.7792,55.8947,387124.0
2015-10-14 12:30:00,62.9,63.12,62.83,63.02,234052.0,55.8947,56.0902,55.8325,56.0013,234052.0
2015-10-14 13:00:00,63.03,63.31,62.94,63.11,535990.0,56.0102,56.259,55.9302,56.0813,535990.0
2015-10-14 13:30:00,63.11,63.17,63.04,63.12,278996.0,56.0813,56.1346,56.0191,56.0902,278996.0
2015-10-14 14:00:00,63.13,63.26,62.89,62.93,435798.0,56.0991,56.2146,55.8858,55.9213,435798.0
2015-10-14 14:30:00,62.92,63.05,62.86,63.01,379204.0,55.9125,56.028,55.8591,55.9924,379204.0
2015-10-14 15:00:00,63.02,63.16,62.86,62.96,484874.0,56.0013,56.1257,55.8591,55.948,484874.0
2015-10-14 15:30:00,62.96,63.09,62.85,62.93,782946.0,55.948,56.0635,55.8503,55.9213,782946.0
2015-10-15 09:30:00,63.61,64.21,63.48,63.97,1439482.0,56.5256,57.0588,56.4101,56.8455,1439482.0
2015-10-15 10:00:00,63.97,64.01,63.8,63.9,573916.0,56.8455,56.8811,56.6944,56.7833,573916.0
2015-10-15 10:30:00,63.9,64.36,63.84,64.3,537412.0,56.7833,57.1921,56.73,57.1388,537412.0
2015-10-15 11:00:00,64.29,64.54,64.25,64.53,742984.0,57.1299,57.352,57.0943,57.3431,742984.0
2015-10-15 11:30:00,64.53,64.58,64.14,64.19,451910.0,57.3431,57.3876,56.9966,57.041,451910.0
2015-10-15 12:00:00,64.19,64.55,64.17,64.47,454474.0,57.041,57.3609,57.0232,57.2898,454474.0
2015-10-15 12:30:00,64.47,64.57,64.33,64.33,357322.0,57.2898,57.3787,57.1654,57.1654,357322.0
2015-10-15 13:00:00,64.33,64.52,64.19,64.2,462948.0,57.1654,57.3343,57.041,57.0499,462948.0
2015-10-15 13:30:00,64.21,64.22,64.07,64.17,483100.0,57.0588,57.0677,56.9344,57.0232,483100.0
2015-10-15 14:00:00,64.17,64.33,64.14,64.3,436150.0,57.0232,57.1654,56.9966,57.1388,436150.0
2015-10-15 14:30:00,64.3,64.32,64.17,64.22,680730.0,57.1388,57.1565,57.0232,57.0677,680730.0
2015-10-15 15:00:00,64.23,64.37,64.07,64.29,901300.0,57.0766,57.201,56.9344,57.1299,901300.0
2015-10-15 15:30:00,64.29,64.41,64.27,64.39,1346978.0,57.1299,57.2365,57.1121,57.2187,1346978.0
2015-10-16 09:30:00,64.75,65.13,64.58,64.61,1767600.0,57.5386,57.8763,57.3876,57.4142,1767600.0
2015-10-16 10:00:00,64.6,64.62,64.44,64.53,608542.0,57.4054,57.4231,57.2632,57.3431,608542.0
2015-10-16 10:30:00,64.53,64.65,64.47,64.61,414436.0,57.3431,57.4498,57.2898,57.4142,414436.0
2015-10-16 11:00:00,64.61,65.07,64.52,64.91,1001202.0,57.4142,57.823,57.3343,57.6808,1001202.0
2015-10-16 11:30:00,64.91,65.04,64.79,65.04,291716.0,57.6808,57.7963,57.5742,57.7963,291716.0
2015-10-16 12:00:00,65.05,65.05,64.92,65.01,361772.0,57.8052,57.8052,57.6897,57.7697,361772.0
2015-10-16 12:30:00,65.01,65.07,64.97,65.0,357886.0,57.7697,57.823,57.7341,57.7608,357886.0
2015-10-16 13:00:00,65.0,65.02,64.88,64.89,251592.0,57.7608,57.7786,57.6542,57.6631,251592.0
2015-10-16 13:30:00,64.89,64.95,64.8,64.8,297174.0,57.6631,57.7164,57.5831,57.5831,297174.0
2015-10-16 14:00:00,64.81,64.94,64.69,64.91,323240.0,57.592,57.7075,57.4853,57.6808,323240.0
2015-10-16 14:30:00,64.92,65.02,64.87,64.89,392640.0,57.6897,57.7786,57.6453,57.6631,392640.0
2015-10-16 15:00:00,64.89,65.05,64.87,65.01,344740.0,57.6631,57.8052,57.6453,57.7697,344740.0
2015-10-16 15:30:00,65.01,65.3,65.01,65.23,1313218.0,57.7697,58.0274,57.7697,57.9652,1313218.0
2015-10-19 09:30:00,65.86,65.94,65.56,65.85,1314120.0,58.525,58.5961,58.2584,58.5161,1314120.0
2015-10-19 10:00:00,65.83,66.39,65.78,66.38,1090464.0,58.4984,58.996,58.4539,58.9871,1090464.0
2015-10-19 10:30:00,66.38,66.44,66.08,66.4,986588.0,58.9871,59.0404,58.7205,59.0049,986588.0
2015-10-19 11:00:00,66.41,66.7,66.3,66.6,1192592.0,59.0138,59.2715,58.916,59.1826,1192592.0
2015-10-19 11:30:00,66.6,66.76,66.51,66.53,633672.0,59.1826,59.3248,59.1026,59.1204,633672.0
2015-10-19 12:00:00,66.52,66.53,66.13,66.22,495904.0,59.1115,59.1204,58.765,58.8449,495904.0
2015-10-19 12:30:00,66.21,66.67,66.21,66.56,955646.0,58.836,59.2448,58.836,59.1471,955646.0
2015-10-19 13:00:00,66.57,66.74,66.54,66.55,701172.0,59.1559,59.307,59.1293,59.1382,701172.0
2015-10-19 13:30:00,66.54,66.64,66.4,66.64,434434.0,59.1293,59.2182,59.0049,59.2182,434434.0
2015-10-19 14:00:00,66.64,66.71,66.54,66.6,371038.0,59.2182,59.2804,59.1293,59.1826,371038.0
2015-10-19 14:30:00,66.58,66.69,66.51,66.58,464232.0,59.1648,59.2626,59.1026,59.1648,464232.0
2015-10-19 15:00:00,66.58,66.69,66.49,66.49,551464.0,59.1648,59.2626,59.0849,59.0849,551464.0
2015-10-19 15:30:00,66.49,66.64,66.42,66.61,1434710.0,59.0849,59.2182,59.0227,59.1915,1434710.0
2015-10-20 09:30:00,66.53,66.68,66.21,66.37,928568.0,59.1204,59.2537,58.836,58.9782,928568.0
2015-10-20 10:00:00,66.37,66.47,66.29,66.39,618858.0,58.9782,59.0671,58.9071,58.996,618858.0
2015-10-20 10:30:00,66.39,66.67,66.36,66.51,709856.0,58.996,59.2448,58.9693,59.1026,709856.0
2015-10-20 11:00:00,66.52,66.53,66.36,66.4,385526.0,59.1115,59.1204,58.9693,59.0049,385526.0
2015-10-20 11:30:00,66.41,66.42,66.31,66.4,563266.0,59.0138,59.0227,58.9249,59.0049,563266.0
2015-10-20 12:00:00,66.39,66.42,66.12,66.22,491984.0,58.996,59.0227,58.7561,58.8449,491984.0
2015-10-20 12:30:00,66.22,66.28,66.12,66.19,674630.0,58.8449,58.8982,58.7561,58.8183,674630.0
2015-10-20 13:00:00,66.18,66.2,66.11,66.14,355302.0,58.8094,58.8272,58.7472,58.7738,355302.0
2015-10-20 13:30:00,66.14,66.17,65.99,66.01,592530.0,58.7738,58.8005,58.6405,58.6583,592530.0
2015-10-20 14:00:00,66.01,66.32,66.0,66.31,382958.0,58.6583,58.9338,58.6494,58.9249,382958.0
2015-10-20 14:30:00,66.31,66.33,66.15,66.25,471688.0,58.9249,58.9427,58.7827,58.8716,471688.0
2015-10-20 15:00:00,66.25,66.33,66.18,66.19,660872.0,58.8716,58.9427,58.8094,58.8183,660872.0
2015-10-20 15:30:00,66.19,66.23,66.11,66.21,774500.0,58.8183,58.8538,58.7472,58.836,774500.0
2015-10-21 09:30:00,66.33,66.5,65.99,66.45,736012.0,58.9427,59.0937,58.6405,59.0493,736012.0
2015-10-21 10:00:00,66.45,66.46,66.29,66.36,287216.0,59.0493,59.0582,58.9071,58.9693,287216.0
2015-10-21 10:30:00,66.38,66.61,66.36,66.51,402444.0,58.9871,59.1915,58.9693,59.1026,402444.0
2015-10-21 11:00:00,66.51,66.57,66.26,66.36,228940.0,59.1026,59.1559,58.8805,58.9693,228940.0
2015-10-21 11:30:00,66.34,66.48,66.27,66.4,215678.0,58.9516,59.076,58.8894,59.0049,215678.0
2015-10-21 12:00:00,66.41,66.5,66.33,66.44,180798.0,59.0138,59.0937,58.9427,59.0404,180798.0
2015-10-21 12:30:00,66.44,66.5,66.25,66.25,307764.0,59.0404,59.0937,58.8716,58.8716,307764.0
2015-10-21 13:00:00,66.25,66.26,65.99,66.03,359430.0,58.8716,58.8805,58.6405,58.6761,359430.0
2015-10-21 13:30:00,66.03,66.07,65.92,65.98,274344.0,58.6761,58.7116,58.5783,58.6317,274344.0
2015-10-21 14:00:00,65.99,66.16,65.98,66.14,235980.0,58.6405,58.7916,58.6317,58.7738,235980.0
2015-10-21 14:30:00,66.14,66.38,66.14,66.25,253740.0,58.7738,58.9871,58.7738,58.8716,253740.0
2015-10-21 15:00:00,66.25,66.42,66.18,66.24,377614.0,58.8716,59.0227,58.8094,58.8627,377614.0
2015-10-21 15:30:00,66.23,66.29,66.14,66.24,775888.0,58.8538,58.9071,58.7738,58.8627,775888.0
2015-10-22 09:30:00,66.44,66.73,65.81,66.02,927396.0,59.0404,59.2981,58.4806,58.6672,927396.0
2015-10-22 10:00:00,66.02,66.28,65.93,65.96,495804.0,58.6672,58.8982,58.5872,58.6139,495804.0
2015-10-22 10:30:00,65.97,66.17,65.95,66.09,513310.0,58.6228,58.8005,58.605,58.7294,513310.0
2015-10-22 11:00:00,66.08,66.09,65.68,65.71,535448.0,58.7205,58.7294,58.3651,58.3917,535448.0
2015-10-22 11:30:00,65.72,65.73,65.29,65.45,865536.0,58.4006,58.4095,58.0185,58.1607,865536.0
2015-10-22 12:00:00,65.45,65.8,65.29,65.71,536870.0,58.1607,58.4717,58.0185,58.3917,536870.0
2015-10-22 12:30:00,65.71,65.74,65.63,65.73,466654.0,58.3917,58.4184,58.3206,58.4095,466654.0
2015-10-22 13:00:00,65.74,65.81,65.57,65.58,370790.0,58.4184,58.4806,58.2673,58.2762,370790.0
2015-10-22 13:30:00,65.58,65.8,65.58,65.75,369652.0,58.2762,58.4717,58.2762,58.4273,369652.0
2015-10-22 14:00:00,65.75,65.86,65.64,65.76,528072.0,58.4273,58.525,58.3295,58.4362,528072.0
2015-10-22 14:30:00,65.76,66.08,65.64,66.05,608210.0,58.4362,58.7205,58.3295,58.6939,608210.0
2015-10-22 15:00:00,66.05,66.29,66.01,66.28,673098.0,58.6939,58.9071,58.6583,58.8982,673098.0
2015-10-22 15:30:00,66.27,66.28,66.06,66.19,1005622.0,58.8894,58.8982,58.7027,58.8183,1005622.0
2015-10-23 09:30:00,66.54,66.6,64.7,65.3,1858236.0,59.1293,59.1826,57.4942,58.0274,1858236.0
2015-10-23 10:00:00,65.3,65.73,64.6,64.62,860566.0,58.0274,58.4095,57.4054,57.4231,860566.0
2015-10-23 10:30:00,64.61,65.2,64.46,65.19,840338.0,57.4142,57.9385,57.2809,57.9296,840338.0
2015-10-23 11:00:00,65.2,65.25,65.0,65.2,570324.0,57.9385,57.983,57.7608,57.9385,570324.0
2015-10-23 11:30:00,65.2,65.33,65.11,65.16,270458.0,57.9385,58.054,57.8586,57.903,270458.0
2015-10-23 12:00:00,65.14,65.26,65.11,65.21,427676.0,57.8852,57.9918,57.8586,57.9474,427676.0
2015-10-23 12:30:00,65.21,65.22,65.11,65.17,341700.0,57.9474,57.9563,57.8586,57.9119,341700.0
2015-10-23 13:00:00,65.17,65.17,64.95,65.1,460526.0,57.9119,57.9119,57.7164,57.8497,460526.0
2015-10-23 13:30:00,65.1,65.49,65.1,65.36,384270.0,57.8497,58.1962,57.8497,58.0807,384270.0
2015-10-23 14:00:00,65.36,65.47,65.29,65.39,364930.0,58.0807,58.1785,58.0185,58.1074,364930.0
2015-10-23 14:30:00,65.39,65.48,65.33,65.45,427976.0,58.1074,58.1873,58.054,58.1607,427976.0
2015-10-23 15:00:00,65.45,65.47,65.11,65.2,792470.0,58.1607,58.1785,57.8586,57.9385,792470.0
2015-10-23 15:30:00,65.19,65.31,65.17,65.29,1318772.0,57.9296,58.0363,57.9119,58.0185,1318772.0
2015-10-26 09:30:00,65.14,65.66,65.08,65.58,591844.0,57.8852,58.3473,57.8319,58.2762,591844.0
2015-10-26 10:00:00,65.57,65.81,65.43,65.74,561952.0,58.2673,58.4806,58.1429,58.4184,561952.0
2015-10-26 10:30:00,65.73,65.95,65.67,65.91,436996.0,58.4095,58.605,58.3562,58.5695,436996.0
2015-10-26 11:00:00,65.91,65.95,65.64,65.64,365582.0,58.5695,58.605,58.3295,58.3295,365582.0
2015-10-26 11:30:00,65.64,66.11,65.64,65.89,452616.0,58.3295,58.7472,58.3295,58.5517,452616.0
2015-10-26 12:00:00,65.89,66.03,65.88,66.03,392516.0,58.5517,58.6761,58.5428,58.6761,392516.0
2015-10-26 12:30:00,66.03,66.04,65.8,65.83,276512.0,58.6761,58.685,58.4717,58.4984,276512.0
2015-10-26 13:00:00,65.83,65.98,65.81,65.97,222650.0,58.4984,58.6317,58.4806,58.6228,222650.0
2015-10-26 13:30:00,65.98,66.1,65.86,65.88,324266.0,58.6317,58.7383,58.525,58.5428,324266.0
2015-10-26 14:00:00,65.88,66.05,65.88,65.98,219736.0,58.5428,58.6939,58.5428,58.6317,219736.0
2015-10-26 14:30:00,65.96,66.0,65.81,65.86,323714.0,58.6139,58.6494,58.4806,58.525,323714.0
2015-10-26 15:00:00,65.86,65.86,65.75,65.83,456058.0,58.525,58.525,58.4273,58.4984,456058.0
2015-10-26 15:30:00,65.83,65.85,65.66,65.68,856032.0,58.4984,58.5161,58.3473,58.3651,856032.0
2015-10-27 09:30:00,65.5,65.6,64.83,65.49,549938.0,58.2051,58.294,57.6097,58.1962,549938.0
2015-10-27 10:00:00,65.46,65.49,65.21,65.36,488944.0,58.1696,58.1962,57.9474,58.0807,488944.0
2015-10-27 10:30:00,65.36,65.42,65.25,65.28,307458.0,58.0807,58.134,57.983,58.0096,307458.0
2015-10-27 11:00:00,65.28,65.47,65.24,65.27,455906.0,58.0096,58.1785,57.9741,58.0007,455906.0
2015-10-27 11:30:00,65.27,65.41,65.17,65.24,382638.0,58.0007,58.1251,57.9119,57.9741,382638.0
2015-10-27 12:00:00,65.24,65.27,65.16,65.21,223694.0,57.9741,58.0007,57.903,57.9474,223694.0
2015-10-27 12:30:00,65.21,65.47,65.14,65.42,226974.0,57.9474,58.1785,57.8852,58.134,226974.0
2015-10-27 13:00:00,65.41,65.41,65.24,65.31,215942.0,58.1251,58.1251,57.9741,58.0363,215942.0
2015-10-27 13:30:00,65.31,65.62,65.28,65.6,240932.0,58.0363,58.3118,58.0096,58.294,240932.0
2015-10-27 14:00:00,65.59,65.61,65.36,65.39,230420.0,58.2851,58.3029,58.0807,58.1074,230420.0
2015-10-27 14:30:00,65.4,65.48,65.33,65.36,262594.0,58.1163,58.1873,58.054,58.0807,262594.0
2015-10-27 15:00:00,65.36,65.54,65.35,65.51,322480.0,58.0807,58.2407,58.0718,58.214,322480.0
2015-10-27 15:30:00,65.51,65.53,65.33,65.42,955424.0,58.214,58.2318,58.054,58.134,955424.0
2015-10-28 09:30:00,65.86,65.86,65.38,65.81,553062.0,58.525,58.525,58.0985,58.4806,553062.0
2015-10-28 10:00:00,65.8,65.85,65.63,65.75,282838.0,58.4717,58.5161,58.3206,58.4273,282838.0
2015-10-28 10:30:00,65.74,66.0,65.72,65.97,360308.0,58.4184,58.6494,58.4006,58.6228,360308.0
2015-10-28 11:00:00,65.97,66.03,65.83,65.86,238212.0,58.6228,58.6761,58.4984,58.525,238212.0
2015-10-28 11:30:00,65.87,65.89,65.75,65.78,301412.0,58.5339,58.5517,58.4273,58.4539,301412.0
2015-10-28 12:00:00,65.78,65.8,65.69,65.76,250184.0,58.4539,58.4717,58.374,58.4362,250184.0
2015-10-28 12:30:00,65.76,65.77,65.57,65.61,224610.0,58.4362,58.445,58.2673,58.3029,224610.0
2015-10-28 13:00:00,65.61,65.67,65.57,65.6,267440.0,58.3029,58.3562,58.2673,58.294,267440.0
2015-10-28 13:30:00,65.6,65.71,65.53,65.56,303192.0,58.294,58.3917,58.2318,58.2584,303192.0
2015-10-28 14:00:00,65.55,65.75,65.04,65.13,748138.0,58.2495,58.4273,57.7963,57.8763,748138.0
2015-10-28 14:30:00,65.11,65.24,64.97,65.1,476216.0,57.8586,57.9741,57.7341,57.8497,476216.0
2015-10-28 15:00:00,65.1,65.27,65.05,65.23,595302.0,57.8497,58.0007,57.8052,57.9652,595302.0
2015-10-28 15:30:00,65.24,65.66,65.21,65.64,1151676.0,57.9741,58.3473,57.9474,58.3295,1151676.0
2015-10-29 09:30:00,65.34,65.74,64.99,65.0,483896.0,58.0629,58.4184,57.7519,57.7608,483896.0
2015-10-29 10:00:00,65.03,65.25,64.98,65.05,387592.0,57.7875,57.983,57.743,57.8052,387592.0
2015-10-29 10:30:00,65.05,65.32,65.04,65.23,244138.0,57.8052,58.0452,57.7963,57.9652,244138.0
2015-10-29 11:00:00,65.22,65.32,65.14,65.19,282246.0,57.9563,58.0452,57.8852,57.9296,282246.0
2015-10-29 11:30:00,65.18,65.21,65.0,65.13,375114.0,57.9208,57.9474,57.7608,57.8763,375114.0
2015-10-29 12:00:00,65.13,65.25,65.11,65.23,247424.0,57.8763,57.983,57.8586,57.9652,247424.0
2015-10-29 12:30:00,65.26,65.27,65.16,65.26,179482.0,57.9918,58.0007,57.903,57.9918,179482.0
2015-10-29 13:00:00,65.26,65.42,65.2,65.39,167450.0,57.9918,58.134,57.9385,58.1074,167450.0
2015-10-29 13:30:00,65.4,65.48,65.35,65.46,180544.0,58.1163,58.1873,58.0718,58.1696,180544.0
2015-10-29 14:00:00,65.47,65.6,65.42,65.54,185108.0,58.1785,58.294,58.134,58.2407,185108.0
2015-10-29 14:30:00,65.53,65.67,65.46,65.56,348872.0,58.2318,58.3562,58.1696,58.2584,348872.0
2015-10-29 15:00:00,65.56,65.58,65.5,65.5,309694.0,58.2584,58.2762,58.2051,58.2051,309694.0
2015-10-29 15:30:00,65.5,65.67,65.5,65.58,642366.0,58.2051,58.3562,58.2051,58.2762,642366.0
2015-10-30 09:30:00,65.78,65.81,65.22,65.36,544740.0,58.4539,58.4806,57.9563,58.0807,544740.0
2015-10-30 10:00:00,65.39,65.44,65.1,65.23,367782.0,58.1074,58.1518,57.8497,57.9652,367782.0
2015-10-30 10:30:00,65.21,65.32,65.14,65.22,296690.0,57.9474,58.0452,57.8852,57.9563,296690.0
2015-10-30 11:00:00,65.23,65.27,65.04,65.08,404818.0,57.9652,58.0007,57.7963,57.8319,404818.0
2015-10-30 11:30:00,65.08,65.35,65.08,65.34,270820.0,57.8319,58.0718,57.8319,58.0629,270820.0
2015-10-30 12:00:00,65.33,65.47,65.25,65.41,233678.0,58.054,58.1785,57.983,58.1251,233678.0
2015-10-30 12:30:00,65.42,65.55,65.42,65.53,196166.0,58.134,58.2495,58.134,58.2318,196166.0
2015-10-30 13:00:00,65.54,65.64,65.5,65.61,296672.0,58.2407,58.3295,58.2051,58.3029,296672.0
2015-10-30 13:30:00,65.61,65.67,65.56,65.63,273384.0,58.3029,58.3562,58.2584,58.3206,273384.0
2015-10-30 14:00:00,65.63,65.69,65.61,65.67,318446.0,58.3206,58.374,58.3029,58.3562,318446.0
2015-10-30 14:30:00,65.67,65.69,65.6,65.62,542358.0,58.3562,58.374,58.294,58.3118,542358.0
2015-10-30 15:00:00,65.62,65.69,65.56,65.6,436480.0,58.3118,58.374,58.2584,58.294,436480.0
2015-10-30 15:30:00,65.6,65.79,65.5,65.51,1180772.0,58.294,58.4628,58.2051,58.214,1180772.0
2015-11-02 09:30:00,65.86,66.0,65.3,65.3,601668.0,58.525,58.6494,58.0274,58.0274,601668.0
2015-11-02 10:00:00,65.33,65.34,65.02,65.09,705408.0,58.054,58.0629,57.7786,57.8408,705408.0
2015-11-02 10:30:00,65.1,65.14,64.73,64.83,652896.0,57.8497,57.8852,57.5209,57.6097,652896.0
2015-11-02 11:00:00,64.83,65.25,64.81,65.25,310230.0,57.6097,57.983,57.592,57.983,310230.0
2015-11-02 11:30:00,65.25,65.38,65.17,65.35,185528.0,57.983,58.0985,57.9119,58.0718,185528.0
2015-11-02 12:00:00,65.34,65.36,65.14,65.14,236028.0,58.0629,58.0807,57.8852,57.8852,236028.0
2015-11-02 12:30:00,65.14,65.18,65.06,65.15,299442.0,57.8852,57.9208,57.8141,57.8941,299442.0
2015-11-02 13:00:00,65.15,65.4,65.15,65.37,155532.0,57.8941,58.1163,57.8941,58.0896,155532.0
2015-11-02 13:30:00,65.38,65.53,65.35,65.5,252472.0,58.0985,58.2318,58.0718,58.2051,252472.0
2015-11-02 14:00:00,65.5,65.64,65.49,65.64,281432.0,58.2051,58.3295,58.1962,58.3295,281432.0
2015-11-02 14:30:00,65.64,65.7,65.57,65.58,325992.0,58.3295,58.3828,58.2673,58.2762,325992.0
2015-11-02 15:00:00,65.58,65.6,65.51,65.58,326176.0,58.2762,58.294,58.214,58.2762,326176.0
2015-11-02 15:30:00,65.58,65.63,65.48,65.58,644556.0,58.2762,58.3206,58.1873,58.2762,644556.0
2015-11-03 09:30:00,65.62,65.85,65.34,65.36,482318.0,58.3118,58.5161,58.0629,58.0807,482318.0
2015-11-03 10:00:00,65.41,65.61,65.38,65.46,345158.0,58.1251,58.3029,58.0985,58.1696,345158.0
2015-11-03 10:30:00,65.45,65.51,65.34,65.44,245318.0,58.1607,58.214,58.0629,58.1518,245318.0
2015-11-03 11:00:00,65.44,65.63,65.42,65.55,240534.0,58.1518,58.3206,58.134,58.2495,240534.0
2015-11-03 11:30:00,65.54,65.8,65.5,65.77,318682.0,58.2407,58.4717,58.2051,58.445,318682.0
2015-11-03 12:00:00,65.77,65.81,65.68,65.71,164158.0,58.445,58.4806,58.3651,58.3917,164158.0
2015-11-03 12:30:00,65.72,65.74,65.59,65.74,125836.0,58.4006,58.4184,58.2851,58.4184,125836.0
2015-11-03 13:00:00,65.72,65.77,65.63,65.64,153086.0,58.4006,58.445,58.3206,58.3295,153086.0
2015-11-03 13:30:00,65.64,65.71,65.61,65.66,213310.0,58.3295,58.3917,58.3029,58.3473,213310.0
2015-11-03 14:00:00,65.65,65.74,65.6,65.67,254454.0,58.3384,58.4184,58.294,58.3562,254454.0
2015-11-03 14:30:00,65.69,65.7,65.56,65.57,375618.0,58.374,58.3828,58.2584,58.2673,375618.0
2015-11-03 15:00:00,65.58,65.67,65.56,65.66,329962.0,58.2762,58.3562,58.2584,58.3473,329962.0
2015-11-03 15:30:00,65.66,65.71,65.61,65.69,732790.0,58.3473,58.3917,58.3029,58.374,732790.0
2015-11-04 09:30:00,65.7,65.94,65.26,65.29,561402.0,58.3828,58.5961,57.9918,58.0185,561402.0
2015-11-04 10:00:00,65.29,65.42,65.13,65.16,393954.0,58.0185,58.134,57.8763,57.903,393954.0
2015-11-04 10:30:00,65.16,65.54,65.16,65.3,352098.0,57.903,58.2407,57.903,58.0274,352098.0
2015-11-04 11:00:00,65.3,65.3,64.94,65.21,444622.0,58.0274,58.0274,57.7075,57.9474,444622.0
2015-11-04 11:30:00,65.21,65.45,65.21,65.38,192252.0,57.9474,58.1607,57.9474,58.0985,192252.0
2015-11-04 12:00:00,65.39,65.57,65.33,65.49,195868.0,58.1074,58.2673,58.054,58.1962,195868.0
2015-11-04 12:30:00,65.49,65.5,65.29,65.38,152752.0,58.1962,58.2051,58.0185,58.0985,152752.0
2015-11-04 13:00:00,65.37,65.38,65.24,65.28,166782.0,58.0896,58.0985,57.9741,58.0096,166782.0
2015-11-04 13:30:00,65.28,65.35,65.26,65.33,170626.0,58.0096,58.0718,57.9918,58.054,170626.0
2015-11-04 14:00:00,65.33,65.38,65.18,65.19,252064.0,58.054,58.0985,57.9208,57.9296,252064.0
2015-11-04 14:30:00,65.19,65.32,65.16,65.31,228436.0,57.9296,58.0452,57.903,58.0363,228436.0
2015-11-04 15:00:00,65.32,65.32,65.11,65.17,281824.0,58.0452,58.0452,57.8586,57.9119,281824.0
2015-11-04 15:30:00,65.18,65.2,65.03,65.19,598272.0,57.9208,57.9385,57.7875,57.9296,598272.0
2015-11-05 09:30:00,65.59,65.79,65.23,65.79,483680.0,58.2851,58.4628,57.9652,58.4628,483680.0
2015-11-05 10:00:00,65.8,65.89,65.64,65.67,472996.0,58.4717,58.5517,58.3295,58.3562,472996.0
2015-11-05 10:30:00,65.66,65.67,65.31,65.38,302424.0,58.3473,58.3562,58.0363,58.0985,302424.0
2015-11-05 11:00:00,65.38,65.71,65.36,65.61,201000.0,58.0985,58.3917,58.0807,58.3029,201000.0
2015-11-05 11:30:00,65.6,66.07,65.49,66.0,294878.0,58.294,58.7116,58.1962,58.6494,294878.0
2015-11-05 12:00:00,66.01,66.22,65.99,66.18,346876.0,58.6583,58.8449,58.6405,58.8094,346876.0
2015-11-05 12:30:00,66.18,66.2,66.03,66.11,177066.0,58.8094,58.8272,58.6761,58.7472,177066.0
2015-11-05 13:00:00,66.11,66.14,65.97,65.98,169410.0,58.7472,58.7738,58.6228,58.6317,169410.0
2015-11-05 13:30:00,65.98,66.07,65.96,66.07,153528.0,58.6317,58.7116,58.6139,58.7116,153528.0
2015-11-05 14:00:00,66.07,66.1,65.88,65.89,275492.0,58.7116,58.7383,58.5428,58.5517,275492.0
2015-11-05 14:30:00,65.89,66.01,65.82,65.89,213652.0,58.5517,58.6583,58.4895,58.5517,213652.0
2015-11-05 15:00:00,65.89,66.03,65.75,65.99,249952.0,58.5517,58.6761,58.4273,58.6405,249952.0
2015-11-05 15:30:00,65.97,66.1,65.93,65.94,499742.0,58.6228,58.7383,58.5872,58.5961,499742.0
2015-11-06 09:30:00,65.8,66.47,65.76,66.19,844724.0,58.4717,59.0671,58.4362,58.8183,844724.0
2015-11-06 10:00:00,66.19,66.19,65.68,65.83,358002.0,58.8183,58.8183,58.3651,58.4984,358002.0
2015-11-06 10:30:00,65.85,66.35,65.82,66.2,366624.0,58.5161,58.9604,58.4895,58.8272,366624.0
2015-11-06 11:00:00,66.2,66.24,65.9,65.96,265986.0,58.8272,58.8627,58.5606,58.6139,265986.0
2015-11-06 11:30:00,65.94,66.09,65.89,65.89,160582.0,58.5961,58.7294,58.5517,58.5517,160582.0
2015-11-06 12:00:00,65.89,66.0,65.78,65.84,258350.0,58.5517,58.6494,58.4539,58.5072,258350.0
2015-11-06 12:30:00,65.83,65.86,65.74,65.82,191232.0,58.4984,58.525,58.4184,58.4895,191232.0
2015-11-06 13:00:00,65.82,65.92,65.8,65.89,220322.0,58.4895,58.5783,58.4717,58.5517,220322.0
2015-11-06 13:30:00,65.89,66.04,65.78,66.01,163222.0,58.5517,58.685,58.4539,58.6583,163222.0
2015-11-06 14:00:00,66.01,66.04,65.86,65.87,227374.0,58.6583,58.685,58.525,58.5339,227374.0
2015-11-06 14:30:00,65.86,65.89,65.75,65.8,185390.0,58.525,58.5517,58.4273,58.4717,185390.0
2015-11-06 15:00:00,65.8,65.83,65.71,65.73,227334.0,58.4717,58.4984,58.3917,58.4095,227334.0
2015-11-06 15:30:00,65.73,65.89,65.71,65.89,459822.0,58.4095,58.5517,58.3917,58.5517,459822.0
2015-11-09 09:30:00,65.63,65.71,64.72,64.8,726600.0,58.3206,58.3917,57.512,57.5831,726600.0
2015-11-09 10:00:00,64.81,64.86,64.64,64.68,585966.0,57.592,57.6364,57.4409,57.4764,585966.0
2015-11-09 10:30:00,64.68,64.97,64.67,64.86,328678.0,57.4764,57.7341,57.4676,57.6364,328678.0
2015-11-09 11:00:00,64.86,64.95,64.68,64.7,315298.0,57.6364,57.7164,57.4764,57.4942,315298.0
2015-11-09 11:30:00,64.7,64.92,64.69,64.91,205330.0,57.4942,57.6897,57.4853,57.6808,205330.0
2015-11-09 12:00:00,64.92,65.13,64.89,65.13,235406.0,57.6897,57.8763,57.6631,57.8763,235406.0
2015-11-09 12:30:00,65.11,65.28,65.1,65.26,183704.0,57.8586,58.0096,57.8497,57.9918,183704.0
2015-11-09 13:00:00,65.26,65.29,64.97,65.11,241304.0,57.9918,58.0185,57.7341,57.8586,241304.0
2015-11-09 13:30:00,65.11,65.21,65.03,65.12,184196.0,57.8586,57.9474,57.7875,57.8674,184196.0
2015-11-09 14:00:00,65.14,65.27,65.09,65.22,217482.0,57.8852,58.0007,57.8408,57.9563,217482.0
2015-11-09 14:30:00,65.22,65.28,65.1,65.14,349600.0,57.9563,58.0096,57.8497,57.8852,349600.0
2015-11-09 15:00:00,65.14,65.23,65.03,65.21,375902.0,57.8852,57.9652,57.7875,57.9474,375902.0
2015-11-09 15:30:00,65.22,65.44,65.19,65.25,766702.0,57.9563,58.1518,57.9296,57.983,766702.0
2015-11-10 09:30:00,65.05,65.35,64.9,65.26,426776.0,57.8052,58.0718,57.6719,57.9918,426776.0
2015-11-10 10:00:00,65.26,65.3,65.0,65.03,370056.0,57.9918,58.0274,57.7608,57.7875,370056.0
2015-11-10 10:30:00,65.03,65.2,65.01,65.14,250744.0,57.7875,57.9385,57.7697,57.8852,250744.0
2015-11-10 11:00:00,65.14,65.22,64.95,64.98,342818.0,57.8852,57.9563,57.7164,57.743,342818.0
2015-11-10 11:30:00,64.98,65.11,64.77,65.11,258484.0,57.743,57.8586,57.5564,57.8586,258484.0
2015-11-10 12:00:00,65.1,65.21,65.02,65.12,129854.0,57.8497,57.9474,57.7786,57.8674,129854.0
2015-11-10 12:30:00,65.11,65.15,64.97,65.02,198848.0,57.8586,57.8941,57.7341,57.7786,198848.0
2015-11-10 13:00:00,65.01,65.07,64.95,65.01,191340.0,57.7697,57.823,57.7164,57.7697,191340.0
2015-11-10 13:30:00,65.01,65.06,64.93,64.94,252348.0,57.7697,57.8141,57.6986,57.7075,252348.0
2015-11-10 14:00:00,64.93,65.0,64.85,64.9,200032.0,57.6986,57.7608,57.6275,57.6719,200032.0
2015-11-10 14:30:00,64.9,65.06,64.9,64.97,336932.0,57.6719,57.8141,57.6719,57.7341,336932.0
2015-11-10 15:00:00,64.96,65.1,64.96,65.06,388250.0,57.7253,57.8497,57.7253,57.8141,388250.0
2015-11-10 15:30:00,65.07,65.1,65.0,65.0,1068198.0,57.823,57.8497,57.7608,57.7608,1068198.0
2015-11-11 09:30:00,65.14,65.3,64.61,64.62,824146.0,57.8852,58.0274,57.4142,57.4231,824146.0
2015-11-11 10:00:00,64.61,64.65,64.16,64.22,563728.0,57.4142,57.4498,57.0144,57.0677,563728.0
2015-11-11 10:30:00,64.22,64.25,63.64,63.87,991364.0,57.0677,57.0943,56.5523,56.7567,991364.0
2015-11-11 11:00:00,63.87,63.93,63.68,63.8,580134.0,56.7567,56.81,56.5878,56.6944,580134.0
2015-11-11 11:30:00,63.8,63.9,63.68,63.89,555478.0,56.6944,56.7833,56.5878,56.7744,555478.0
2015-11-11 12:00:00,63.89,64.09,63.8,64.02,382890.0,56.7744,56.9521,56.6944,56.8899,382890.0
2015-11-11 12:30:00,64.02,64.05,63.83,63.83,387080.0,56.8899,56.9166,56.7211,56.7211,387080.0
2015-11-11 13:00:00,63.83,63.88,63.67,63.8,361106.0,56.7211,56.7655,56.5789,56.6944,361106.0
2015-11-11 13:30:00,63.79,63.93,63.72,63.85,271960.0,56.6856,56.81,56.6234,56.7389,271960.0
2015-11-11 14:00:00,63.85,64.11,63.81,64.06,346132.0,56.7389,56.9699,56.7033,56.9255,346132.0
2015-11-11 14:30:00,64.07,64.08,63.87,63.87,344392.0,56.9344,56.9433,56.7567,56.7567,344392.0
2015-11-11 15:00:00,63.87,63.97,63.7,63.81,595402.0,56.7567,56.8455,56.6056,56.7033,595402.0
2015-11-11 15:30:00,63.8,63.84,63.69,63.7,964208.0,56.6944,56.73,56.5967,56.6056,964208.0
2015-11-12 09:30:00,63.5,64.0,63.05,63.1,1345940.0,56.4279,56.8722,56.028,56.0724,1345940.0
2015-11-12 10:00:00,63.1,63.37,62.75,62.81,1024806.0,56.0724,56.3123,55.7614,55.8147,1024806.0
2015-11-12 10:30:00,62.8,63.37,62.71,63.31,770308.0,55.8058,56.3123,55.7258,56.259,770308.0
2015-11-12 11:00:00,63.29,63.44,63.18,63.35,495418.0,56.2412,56.3745,56.1435,56.2946,495418.0
2015-11-12 11:30:00,63.36,63.36,63.18,63.34,370536.0,56.3035,56.3035,56.1435,56.2857,370536.0
2015-11-12 12:00:00,63.33,63.38,63.06,63.07,323482.0,56.2768,56.3212,56.0369,56.0457,323482.0
2015-11-12 12:30:00,63.07,63.29,63.06,63.25,329926.0,56.0457,56.2412,56.0369,56.2057,329926.0
2015-11-12 13:00:00,63.25,63.32,63.06,63.09,422614.0,56.2057,56.2679,56.0369,56.0635,422614.0
2015-11-12 13:30:00,63.09,63.12,62.96,63.07,479120.0,56.0635,56.0902,55.948,56.0457,479120.0
2015-11-12 14:00:00,63.08,63.15,62.99,63.12,552164.0,56.0546,56.1168,55.9747,56.0902,552164.0
2015-11-12 14:30:00,63.12,63.12,62.98,63.02,486262.0,56.0902,56.0902,55.9658,56.0013,486262.0
2015-11-12 15:00:00,63.02,63.16,63.0,63.12,584766.0,56.0013,56.1257,55.9835,56.0902,584766.0
2015-11-12 15:30:00,63.13,63.16,62.95,62.99,788724.0,56.0991,56.1257,55.9391,55.9747,788724.0
2015-11-13 09:30:00,62.54,62.61,61.1,61.26,1833950.0,55.5748,55.637,54.2952,54.4373,1833950.0
2015-11-13 10:00:00,61.17,61.37,60.68,60.82,2005400.0,54.3574,54.5351,53.9219,54.0463,2005400.0
2015-11-13 10:30:00,60.82,61.02,60.58,60.81,1603762.0,54.0463,54.2241,53.8331,54.0375,1603762.0
2015-11-13 11:00:00,60.8,61.16,60.73,61.1,1201004.0,54.0286,54.3485,53.9664,54.2952,1201004.0
2015-11-13 11:30:00,61.1,61.42,60.85,61.41,936484.0,54.2952,54.5795,54.073,54.5706,936484.0
2015-11-13 12:00:00,61.42,61.67,61.38,61.57,907972.0,54.5795,54.8017,54.544,54.7128,907972.0
2015-11-13 12:30:00,61.56,61.71,61.24,61.32,585738.0,54.7039,54.8372,54.4196,54.4907,585738.0
2015-11-13 13:00:00,61.32,61.38,60.92,60.99,503784.0,54.4907,54.544,54.1352,54.1974,503784.0
2015-11-13 13:30:00,60.98,61.08,60.88,60.97,524820.0,54.1885,54.2774,54.0997,54.1796,524820.0
2015-11-13 14:00:00,60.97,61.01,60.83,60.86,488918.0,54.1796,54.2152,54.0552,54.0819,488918.0
2015-11-13 14:30:00,60.85,61.14,60.85,61.12,734400.0,54.073,54.3307,54.073,54.3129,734400.0
2015-11-13 15:00:00,61.12,61.24,60.93,60.99,917782.0,54.3129,54.4196,54.1441,54.1974,917782.0
2015-11-13 15:30:00,60.99,61.07,60.92,60.94,1481004.0,54.1974,54.2685,54.1352,54.153,1481004.0
2015-11-16 09:30:00,60.9,61.47,60.67,61.38,1287340.0,54.1174,54.6239,53.913,54.544,1287340.0
2015-11-16 10:00:00,61.38,61.43,61.06,61.12,660808.0,54.544,54.5884,54.2596,54.3129,660808.0
2015-11-16 10:30:00,61.12,61.12,60.92,60.95,445238.0,54.3129,54.3129,54.1352,54.1619,445238.0
2015-11-16 11:00:00,60.95,61.02,60.89,60.95,468636.0,54.1619,54.2241,54.1085,54.1619,468636.0
2015-11-16 11:30:00,60.96,61.0,60.88,60.96,431020.0,54.1707,54.2063,54.0997,54.1707,431020.0
2015-11-16 12:00:00,60.97,61.01,60.79,60.99,455526.0,54.1796,54.2152,54.0197,54.1974,455526.0
2015-11-16 12:30:00,60.99,61.21,60.97,61.2,720878.0,54.1974,54.3929,54.1796,54.384,720878.0
2015-11-16 13:00:00,61.21,61.53,61.17,61.39,561558.0,54.3929,54.6773,54.3574,54.5529,561558.0
2015-11-16 13:30:00,61.4,61.55,61.4,61.51,384758.0,54.5617,54.695,54.5617,54.6595,384758.0
2015-11-16 14:00:00,61.51,61.59,61.4,61.49,358678.0,54.6595,54.7306,54.5617,54.6417,358678.0
2015-11-16 14:30:00,61.49,61.72,61.48,61.53,425780.0,54.6417,54.8461,54.6328,54.6773,425780.0
2015-11-16 15:00:00,61.55,61.65,61.52,61.59,575556.0,54.695,54.7839,54.6684,54.7306,575556.0
2015-11-16 15:30:00,61.59,61.74,61.57,61.72,930560.0,54.7306,54.8639,54.7128,54.8461,930560.0
2015-11-17 09:30:00,61.52,61.56,60.26,60.49,1749398.0,54.6684,54.7039,53.5487,53.7531,1749398.0
2015-11-17 10:00:00,60.49,61.01,60.21,60.97,1675264.0,53.7531,54.2152,53.5043,54.1796,1675264.0
2015-11-17 10:30:00,60.97,61.8,60.85,61.69,1265278.0,54.1796,54.9172,54.073,54.8194,1265278.0
2015-11-17 11:00:00,61.69,61.73,61.21,61.34,617598.0,54.8194,54.855,54.3929,54.5084,617598.0
2015-11-17 11:30:00,61.35,61.51,61.2,61.33,454382.0,54.5173,54.6595,54.384,54.4995,454382.0
2015-11-17 12:00:00,61.34,61.59,61.34,61.35,405160.0,54.5084,54.7306,54.5084,54.5173,405160.0
2015-11-17 12:30:00,61.35,61.56,61.35,61.55,262546.0,54.5173,54.7039,54.5173,54.695,262546.0
2015-11-17 13:00:00,61.55,61.58,61.28,61.29,308290.0,54.695,54.7217,54.4551,54.464,308290.0
2015-11-17 13:30:00,61.29,61.57,61.26,61.56,315804.0,54.464,54.7128,54.4373,54.7039,315804.0
2015-11-17 14:00:00,61.55,61.55,61.13,61.13,291658.0,54.695,54.695,54.3218,54.3218,291658.0
2015-11-17 14:30:00,61.13,61.25,61.02,61.23,422426.0,54.3218,54.4284,54.2241,54.4107,422426.0
2015-11-17 15:00:00,61.24,61.3,61.08,61.25,583324.0,54.4196,54.4729,54.2774,54.4284,583324.0
2015-11-17 15:30:00,61.26,61.4,61.22,61.28,847878.0,54.4373,54.5617,54.4018,54.4551,847878.0
2015-11-18 09:30:00,61.52,61.95,61.38,61.87,646602.0,54.6684,55.0505,54.544,54.9794,646602.0
2015-11-18 10:00:00,61.89,61.96,61.33,61.38,1098048.0,54.9972,55.0594,54.4995,54.544,1098048.0
2015-11-18 10:30:00,61.38,61.71,61.38,61.62,673804.0,54.544,54.8372,54.544,54.7572,673804.0
2015-11-18 11:00:00,61.6,61.89,61.43,61.85,418088.0,54.7395,54.9972,54.5884,54.9616,418088.0
2015-11-18 11:30:00,61.86,62.19,61.84,62.13,634184.0,54.9705,55.2638,54.9527,55.2104,634184.0
2015-11-18 12:00:00,62.13,62.23,61.95,62.17,358558.0,55.2104,55.2993,55.0505,55.246,358558.0
2015-11-18 12:30:00,62.19,62.31,62.07,62.21,946548.0,55.2638,55.3704,55.1571,55.2815,946548.0
2015-11-18 13:00:00,62.22,62.56,62.2,62.49,319014.0,55.2904,55.5925,55.2726,55.5303,319014.0
2015-11-18 13:30:00,62.49,62.6,62.23,62.38,787412.0,55.5303,55.6281,55.2993,55.4326,787412.0
2015-11-18 14:00:00,62.38,62.7,62.33,62.52,460930.0,55.4326,55.717,55.3882,55.557,460930.0
2015-11-18 14:30:00,62.53,62.67,62.34,62.59,612550.0,55.5659,55.6903,55.3971,55.6192,612550.0
2015-11-18 15:00:00,62.59,62.82,62.51,62.74,705224.0,55.6192,55.8236,55.5481,55.7525,705224.0
2015-11-18 15:30:00,62.74,63.02,62.71,62.88,1354226.0,55.7525,56.0013,55.7258,55.8769,1354226.0
2015-11-19 09:30:00,63.13,63.31,62.69,62.75,1076988.0,56.0991,56.259,55.7081,55.7614,1076988.0
2015-11-19 10:00:00,62.75,63.34,62.7,63.26,516108.0,55.7614,56.2857,55.717,56.2146,516108.0
2015-11-19 10:30:00,63.26,63.27,62.93,63.08,549378.0,56.2146,56.2235,55.9213,56.0546,549378.0
2015-11-19 11:00:00,63.07,63.49,63.04,63.38,429494.0,56.0457,56.419,56.0191,56.3212,429494.0
2015-11-19 11:30:00,63.37,63.38,62.95,62.97,413344.0,56.3123,56.3212,55.9391,55.9569,413344.0
2015-11-19 12:00:00,62.97,63.18,62.96,62.97,313950.0,55.9569,56.1435,55.948,55.9569,313950.0
2015-11-19 12:30:00,62.96,63.08,62.91,62.99,384016.0,55.948,56.0546,55.9036,55.9747,384016.0
2015-11-19 13:00:00,62.99,63.01,62.82,62.82,377768.0,55.9747,55.9924,55.8236,55.8236,377768.0
2015-11-19 13:30:00,62.82,63.02,62.81,62.87,510466.0,55.8236,56.0013,55.8147,55.868,510466.0
2015-11-19 14:00:00,62.88,62.97,62.79,62.91,313920.0,55.8769,55.9569,55.7969,55.9036,313920.0
2015-11-19 14:30:00,62.91,62.95,62.77,62.79,379368.0,55.9036,55.9391,55.7792,55.7969,379368.0
2015-11-19 15:00:00,62.79,63.02,62.79,63.02,493642.0,55.7969,56.0013,55.7969,56.0013,493642.0
2015-11-19 15:30:00,63.02,63.04,62.88,62.9,927162.0,56.0013,56.0191,55.8769,55.8947,927162.0
2015-11-20 09:30:00,66.06,66.19,65.24,65.96,4171702.0,58.7027,58.8183,57.9741,58.6139,4171702.0
2015-11-20 10:00:00,65.96,66.4,65.85,66.26,1974952.0,58.6139,59.0049,58.5161,58.8805,1974952.0
2015-11-20 10:30:00,66.25,66.39,65.67,65.71,1354490.0,58.8716,58.996,58.3562,58.3917,1354490.0
2015-11-20 11:00:00,65.72,65.86,65.63,65.72,972194.0,58.4006,58.525,58.3206,58.4006,972194.0
2015-11-20 11:30:00,65.74,65.78,65.49,65.59,877816.0,58.4184,58.4539,58.1962,58.2851,877816.0
2015-11-20 12:00:00,65.58,65.95,65.54,65.86,1004282.0,58.2762,58.605,58.2407,58.525,1004282.0
2015-11-20 12:30:00,65.86,65.92,65.74,65.9,646284.0,58.525,58.5783,58.4184,58.5606,646284.0
2015-11-20 13:00:00,65.89,65.89,65.71,65.8,492416.0,58.5517,58.5517,58.3917,58.4717,492416.0
2015-11-20 13:30:00,65.81,65.99,65.7,65.93,541068.0,58.4806,58.6405,58.3828,58.5872,541068.0
2015-11-20 14:00:00,65.92,66.1,65.9,66.03,552784.0,58.5783,58.7383,58.5606,58.6761,552784.0
2015-11-20 14:30:00,66.02,66.17,65.92,65.92,553302.0,58.6672,58.8005,58.5783,58.5783,553302.0
2015-11-20 15:00:00,65.92,66.15,65.92,66.13,860104.0,58.5783,58.7827,58.5783,58.765,860104.0
2015-11-20 15:30:00,66.12,66.33,66.1,66.32,1687422.0,58.7561,58.9427,58.7383,58.9338,1687422.0
2015-11-23 09:30:00,66.41,66.48,66.03,66.07,1259910.0,59.0138,59.076,58.6761,58.7116,1259910.0
2015-11-23 10:00:00,66.07,66.5,66.06,66.27,749812.0,58.7116,59.0937,58.7027,58.8894,749812.0
2015-11-23 10:30:00,66.27,66.46,66.2,66.46,423070.0,58.8894,59.0582,58.8272,59.0582,423070.0
2015-11-23 11:00:00,66.45,66.48,66.26,66.26,413092.0,59.0493,59.076,58.8805,58.8805,413092.0
2015-11-23 11:30:00,66.26,66.36,66.22,66.3,359478.0,58.8805,58.9693,58.8449,58.916,359478.0
2015-11-23 12:00:00,66.29,66.3,66.08,66.16,300064.0,58.9071,58.916,58.7205,58.7916,300064.0
2015-11-23 12:30:00,66.15,66.31,66.1,66.21,221012.0,58.7827,58.9249,58.7383,58.836,221012.0
2015-11-23 13:00:00,66.22,66.33,66.19,66.22,221686.0,58.8449,58.9427,58.8183,58.8449,221686.0
2015-11-23 13:30:00,66.22,66.32,66.13,66.16,303104.0,58.8449,58.9338,58.765,58.7916,303104.0
2015-11-23 14:00:00,66.14,66.18,65.89,65.92,319126.0,58.7738,58.8094,58.5517,58.5783,319126.0
2015-11-23 14:30:00,65.92,66.11,65.89,66.07,269232.0,58.5783,58.7472,58.5517,58.7116,269232.0
2015-11-23 15:00:00,66.07,66.22,66.05,66.19,363282.0,58.7116,58.8449,58.6939,58.8183,363282.0
2015-11-23 15:30:00,66.19,66.27,66.14,66.22,567402.0,58.8183,58.8894,58.7738,58.8449,567402.0
2015-11-24 09:30:00,65.82,66.17,65.63,65.84,647394.0,58.4895,58.8005,58.3206,58.5072,647394.0
2015-11-24 10:00:00,65.83,66.08,65.67,65.98,332174.0,58.4984,58.7205,58.3562,58.6317,332174.0
2015-11-24 10:30:00,65.98,65.99,65.68,65.79,282884.0,58.6317,58.6405,58.3651,58.4628,282884.0
2015-11-24 11:00:00,65.77,66.14,65.76,66.14,287772.0,58.445,58.7738,58.4362,58.7738,287772.0
2015-11-24 11:30:00,66.16,66.3,66.13,66.28,310944.0,58.7916,58.916,58.765,58.8982,310944.0
2015-11-24 12:00:00,66.28,66.35,66.11,66.17,212484.0,58.8982,58.9604,58.7472,58.8005,212484.0
2015-11-24 12:30:00,66.17,66.3,66.14,66.23,130124.0,58.8005,58.916,58.7738,58.8538,130124.0
2015-11-24 13:00:00,66.22,66.4,66.22,66.33,188244.0,58.8449,59.0049,58.8449,58.9427,188244.0
2015-11-24 13:30:00,66.33,66.42,66.22,66.38,315630.0,58.9427,59.0227,58.8449,58.9871,315630.0
2015-11-24 14:00:00,66.38,66.49,66.1,66.14,198480.0,58.9871,59.0849,58.7383,58.7738,198480.0
2015-11-24 14:30:00,66.14,66.32,66.08,66.3,227570.0,58.7738,58.9338,58.7205,58.916,227570.0
2015-11-24 15:00:00,66.31,66.32,66.17,66.19,247686.0,58.9249,58.9338,58.8005,58.8183,247686.0
2015-11-24 15:30:00,66.19,66.26,66.07,66.24,721168.0,58.8183,58.8805,58.7116,58.8627,721168.0
2015-11-25 09:30:00,66.54,67.0,66.52,66.99,887728.0,59.1293,59.5381,59.1115,59.5292,887728.0
2015-11-25 10:00:00,67.0,67.14,66.83,67.07,421578.0,59.5381,59.6625,59.387,59.6003,421578.0
2015-11-25 10:30:00,67.05,67.2,66.99,67.16,335010.0,59.5825,59.7158,59.5292,59.6802,335010.0
2015-11-25 11:00:00,67.15,67.28,67.05,67.19,448960.0,59.6714,59.7869,59.5825,59.7069,448960.0
2015-11-25 11:30:00,67.18,67.23,66.74,66.8,666610.0,59.698,59.7424,59.307,59.3603,666610.0
2015-11-25 12:00:00,66.81,66.89,66.77,66.85,190092.0,59.3692,59.4403,59.3337,59.4048,190092.0
2015-11-25 12:30:00,66.85,66.96,66.85,66.91,238228.0,59.4048,59.5025,59.4048,59.4581,238228.0
2015-11-25 13:00:00,66.91,66.99,66.82,66.86,432406.0,59.4581,59.5292,59.3781,59.4136,432406.0
2015-11-25 13:30:00,66.88,67.17,66.85,67.14,367026.0,59.4314,59.6891,59.4048,59.6625,367026.0
2015-11-25 14:00:00,67.16,67.17,67.06,67.14,304596.0,59.6802,59.6891,59.5914,59.6625,304596.0
2015-11-25 14:30:00,67.15,67.16,66.99,67.02,294996.0,59.6714,59.6802,59.5292,59.5558,294996.0
2015-11-25 15:00:00,67.02,67.11,66.95,67.11,391958.0,59.5558,59.6358,59.4936,59.6358,391958.0
2015-11-25 15:30:00,67.11,67.16,67.0,67.07,675498.0,59.6358,59.6802,59.5381,59.6003,675498.0
2015-11-27 09:30:00,67.46,67.65,67.0,67.17,958758.0,59.9468,60.1157,59.5381,59.6891,958758.0
2015-11-27 10:00:00,67.14,67.26,66.67,67.17,610406.0,59.6625,59.7691,59.2448,59.6891,610406.0
2015-11-27 10:30:00,67.16,67.27,67.01,67.2,363836.0,59.6802,59.778,59.5469,59.7158,363836.0
2015-11-27 11:00:00,67.2,67.41,67.18,67.32,238964.0,59.7158,59.9024,59.698,59.8224,238964.0
2015-11-27 11:30:00,67.32,67.46,67.14,67.21,344934.0,59.8224,59.9468,59.6625,59.7247,344934.0
2015-11-27 12:00:00,67.23,67.32,67.17,67.25,292912.0,59.7424,59.8224,59.6891,59.7602,292912.0
2015-11-27 12:30:00,67.25,67.26,67.08,67.16,530906.0,59.7602,59.7691,59.6091,59.6802,530906.0
2015-11-30 09:30:00,66.97,67.1,66.0,66.26,1445882.0,59.5114,59.6269,58.6494,58.8805,1445882.0
2015-11-30 10:00:00,66.26,66.52,66.23,66.52,493540.0,58.8805,59.1115,58.8538,59.1115,493540.0
2015-11-30 10:30:00,66.52,66.59,66.46,66.49,364276.0,59.1115,59.1737,59.0582,59.0849,364276.0
2015-11-30 11:00:00,66.47,66.54,66.23,66.25,435320.0,59.0671,59.1293,58.8538,58.8716,435320.0
2015-11-30 11:30:00,66.24,66.26,65.93,65.94,650852.0,58.8627,58.8805,58.5872,58.5961,650852.0
2015-11-30 12:00:00,65.94,66.0,65.82,65.98,348106.0,58.5961,58.6494,58.4895,58.6317,348106.0
2015-11-30 12:30:00,65.98,66.01,65.92,65.99,304224.0,58.6317,58.6583,58.5783,58.6405,304224.0
2015-11-30 13:00:00,65.98,66.11,65.94,66.11,186764.0,58.6317,58.7472,58.5961,58.7472,186764.0
2015-11-30 13:30:00,66.1,66.34,66.08,66.33,277218.0,58.7383,58.9516,58.7205,58.9427,277218.0
2015-11-30 14:00:00,66.32,66.36,66.22,66.33,291974.0,58.9338,58.9693,58.8449,58.9427,291974.0
2015-11-30 14:30:00,66.33,66.36,66.14,66.16,179152.0,58.9427,58.9693,58.7738,58.7916,179152.0
2015-11-30 15:00:00,66.15,66.2,66.03,66.04,345570.0,58.7827,58.8272,58.6761,58.685,345570.0
2015-11-30 15:30:00,66.04,66.27,66.03,66.15,977984.0,58.685,58.8894,58.6761,58.7827,977984.0
2015-12-01 09:30:00,66.06,66.69,65.96,66.58,1153878.0,58.7027,59.2626,58.6139,59.1648,1153878.0
2015-12-01 10:00:00,66.54,66.68,66.0,66.21,574272.0,59.1293,59.2537,58.6494,58.836,574272.0
2015-12-01 10:30:00,66.2,66.39,66.1,66.37,415942.0,58.8272,58.996,58.7383,58.9782,415942.0
2015-12-01 11:00:00,66.36,66.39,66.14,66.16,319576.0,58.9693,58.996,58.7738,58.7916,319576.0
2015-12-01 11:30:00,66.18,66.2,66.0,66.07,257542.0,58.8094,58.8272,58.6494,58.7116,257542.0
2015-12-01 12:00:00,66.07,66.26,66.06,66.23,217320.0,58.7116,58.8805,58.7027,58.8538,217320.0
2015-12-01 12:30:00,66.24,66.48,66.24,66.45,375562.0,58.8627,59.076,58.8627,59.0493,375562.0
2015-12-01 13:00:00,66.44,66.45,66.29,66.35,161616.0,59.0404,59.0493,58.9071,58.9604,161616.0
2015-12-01 13:30:00,66.35,66.48,66.27,66.47,196568.0,58.9604,59.076,58.8894,59.0671,196568.0
2015-12-01 14:00:00,66.47,66.64,66.45,66.6,315668.0,59.0671,59.2182,59.0493,59.1826,315668.0
2015-12-01 14:30:00,66.61,66.66,66.5,66.52,251482.0,59.1915,59.2359,59.0937,59.1115,251482.0
2015-12-01 15:00:00,66.51,66.66,66.46,66.66,336108.0,59.1026,59.2359,59.0582,59.2359,336108.0
2015-12-01 15:30:00,66.66,66.71,66.54,66.65,713616.0,59.2359,59.2804,59.1293,59.227,713616.0
2015-12-02 09:30:00,66.42,66.49,66.05,66.39,1076510.0,59.0227,59.0849,58.6939,58.996,1076510.0
2015-12-02 10:00:00,66.41,66.43,66.11,66.17,548490.0,59.0138,59.0315,58.7472,58.8005,548490.0
2015-12-02 10:30:00,66.18,66.45,66.18,66.31,430064.0,58.8094,59.0493,58.8094,58.9249,430064.0
2015-12-02 11:00:00,66.32,66.33,66.15,66.23,383570.0,58.9338,58.9427,58.7827,58.8538,383570.0
2015-12-02 11:30:00,66.23,66.49,66.15,66.48,484986.0,58.8538,59.0849,58.7827,59.076,484986.0
2015-12-02 12:00:00,66.48,66.61,66.32,66.36,264820.0,59.076,59.1915,58.9338,58.9693,264820.0
2015-12-02 12:30:00,66.39,66.44,66.32,66.39,182334.0,58.996,59.0404,58.9338,58.996,182334.0
2015-12-02 13:00:00,66.39,66.44,66.3,66.41,187670.0,58.996,59.0404,58.916,59.0138,187670.0
2015-12-02 13:30:00,66.41,66.44,66.36,66.36,350754.0,59.0138,59.0404,58.9693,58.9693,350754.0
2015-12-02 14:00:00,66.36,66.39,66.19,66.35,487960.0,58.9693,58.996,58.8183,58.9604,487960.0
2015-12-02 14:30:00,66.33,66.33,66.13,66.18,418250.0,58.9427,58.9427,58.765,58.8094,418250.0
2015-12-02 15:00:00,66.19,66.41,66.13,66.3,789946.0,58.8183,59.0138,58.765,58.916,789946.0
2015-12-02 15:30:00,66.29,66.36,66.15,66.32,789940.0,58.9071,58.9693,58.7827,58.9338,789940.0
2015-12-03 09:30:00,66.56,66.68,65.83,65.83,719462.0,59.1471,59.2537,58.4984,58.4984,719462.0
2015-12-03 10:00:00,65.86,65.88,65.48,65.77,707636.0,58.525,58.5428,58.1873,58.445,707636.0
2015-12-03 10:30:00,65.75,65.85,65.66,65.77,541134.0,58.4273,58.5161,58.3473,58.445,541134.0
2015-12-03 11:00:00,65.77,66.31,65.67,66.28,610050.0,58.445,58.9249,58.3562,58.8982,610050.0
2015-12-03 11:30:00,66.27,66.5,66.04,66.14,679948.0,58.8894,59.0937,58.685,58.7738,679948.0
2015-12-03 12:00:00,66.13,66.13,65.63,65.7,356244.0,58.765,58.765,58.3206,58.3828,356244.0
2015-12-03 12:30:00,65.7,65.82,65.61,65.63,270252.0,58.3828,58.4895,58.3029,58.3206,270252.0
2015-12-03 13:00:00,65.63,65.76,65.5,65.63,359332.0,58.3206,58.4362,58.2051,58.3206,359332.0
2015-12-03 13:30:00,65.63,65.63,65.27,65.27,422096.0,58.3206,58.3206,58.0007,58.0007,422096.0
2015-12-03 14:00:00,65.27,65.35,65.13,65.13,641058.0,58.0007,58.0718,57.8763,57.8763,641058.0
2015-12-03 14:30:00,65.14,65.14,64.88,65.07,586724.0,57.8852,57.8852,57.6542,57.823,586724.0
2015-12-03 15:00:00,65.06,65.09,64.7,64.71,811222.0,57.8141,57.8408,57.4942,57.5031,811222.0
2015-12-03 15:30:00,64.71,64.8,64.5,64.59,2082346.0,57.5031,57.5831,57.3165,57.3965,2082346.0
2015-12-04 09:30:00,64.9,65.87,64.9,65.48,725550.0,57.6719,58.5339,57.6719,58.1873,725550.0
2015-12-04 10:00:00,65.5,65.79,65.38,65.58,445680.0,58.2051,58.4628,58.0985,58.2762,445680.0
2015-12-04 10:30:00,65.58,65.89,65.54,65.78,359124.0,58.2762,58.5517,58.2407,58.4539,359124.0
2015-12-04 11:00:00,65.78,66.0,65.64,65.94,519774.0,58.4539,58.6494,58.3295,58.5961,519774.0
2015-12-04 11:30:00,65.94,65.97,65.69,65.72,335652.0,58.5961,58.6228,58.374,58.4006,335652.0
2015-12-04 12:00:00,65.74,65.99,65.72,65.92,196064.0,58.4184,58.6405,58.4006,58.5783,196064.0
2015-12-04 12:30:00,65.92,66.23,65.89,66.18,297520.0,58.5783,58.8538,58.5517,58.8094,297520.0
2015-12-04 13:00:00,66.19,66.46,66.17,66.24,285610.0,58.8183,59.0582,58.8005,58.8627,285610.0
2015-12-04 13:30:00,66.27,66.27,66.12,66.16,305148.0,58.8894,58.8894,58.7561,58.7916,305148.0
2015-12-04 14:00:00,66.16,66.17,66.12,66.16,376268.0,58.7916,58.8005,58.7561,58.7916,376268.0
2015-12-04 14:30:00,66.16,66.2,66.11,66.16,473454.0,58.7916,58.8272,58.7472,58.7916,473454.0
2015-12-04 15:00:00,66.16,66.34,66.12,66.19,434568.0,58.7916,58.9516,58.7561,58.8183,434568.0
2015-12-04 15:30:00,66.19,66.22,66.04,66.17,943832.0,58.8183,58.8449,58.685,58.8005,943832.0
2015-12-07 09:30:00,66.38,66.45,65.51,65.51,866636.0,59.1305,59.1929,58.3556,58.3556,866636.0
2015-12-07 10:00:00,65.5,65.76,65.44,65.61,337372.0,58.3466,58.5783,58.2932,58.4446,337372.0
2015-12-07 10:30:00,65.63,65.63,65.31,65.45,451794.0,58.4624,58.4624,58.1774,58.3021,451794.0
2015-12-07 11:00:00,65.45,65.52,65.35,65.39,282096.0,58.3021,58.3645,58.213,58.2487,282096.0
2015-12-07 11:30:00,65.38,65.74,65.36,65.67,206976.0,58.2398,58.5604,58.2219,58.4981,206976.0
2015-12-07 12:00:00,65.65,65.69,65.54,65.67,195984.0,58.4803,58.5159,58.3823,58.4981,195984.0
2015-12-07 12:30:00,65.66,65.66,65.44,65.5,171672.0,58.4892,58.4892,58.2932,58.3466,171672.0
2015-12-07 13:00:00,65.5,65.66,65.42,65.64,167116.0,58.3466,58.4892,58.2754,58.4714,167116.0
2015-12-07 13:30:00,65.61,65.66,65.36,65.52,171356.0,58.4446,58.4892,58.2219,58.3645,171356.0
2015-12-07 14:00:00,65.5,65.61,65.46,65.6,178496.0,58.3466,58.4446,58.311,58.4357,178496.0
2015-12-07 14:30:00,65.6,65.68,65.47,65.5,172536.0,58.4357,58.507,58.3199,58.3466,172536.0
2015-12-07 15:00:00,65.5,65.67,65.47,65.64,247702.0,58.3466,58.4981,58.3199,58.4714,247702.0
2015-12-07 15:30:00,65.64,65.91,65.61,65.81,685394.0,58.4714,58.7119,58.4446,58.6228,685394.0
2015-12-08 09:30:00,65.44,65.83,65.22,65.63,391278.0,58.2932,58.6406,58.0972,58.4624,391278.0
2015-12-08 10:00:00,65.63,65.84,65.48,65.5,350664.0,58.4624,58.6495,58.3288,58.3466,350664.0
2015-12-08 10:30:00,65.5,66.0,65.44,66.0,261608.0,58.3466,58.792,58.2932,58.792,261608.0
2015-12-08 11:00:00,66.0,66.37,66.0,66.17,415454.0,58.792,59.1216,58.792,58.9435,415454.0
2015-12-08 11:30:00,66.16,66.16,65.92,66.05,218084.0,58.9346,58.9346,58.7208,58.8366,218084.0
2015-12-08 12:00:00,66.05,66.09,65.85,65.9,148868.0,58.8366,58.8722,58.6584,58.703,148868.0
2015-12-08 12:30:00,65.87,65.97,65.8,65.94,165888.0,58.6762,58.7653,58.6139,58.7386,165888.0
2015-12-08 13:00:00,65.94,66.02,65.72,65.79,204366.0,58.7386,58.8099,58.5426,58.605,204366.0
2015-12-08 13:30:00,65.79,65.87,65.72,65.83,152924.0,58.605,58.6762,58.5426,58.6406,152924.0
2015-12-08 14:00:00,65.82,66.16,65.81,66.1,295368.0,58.6317,58.9346,58.6228,58.8811,295368.0
2015-12-08 14:30:00,66.08,66.11,65.92,65.96,287858.0,58.8633,58.89,58.7208,58.7564,287858.0
2015-12-08 15:00:00,65.96,66.01,65.78,65.82,322166.0,58.7564,58.8009,58.5961,58.6317,322166.0
2015-12-08 15:30:00,65.81,66.02,65.75,65.85,833432.0,58.6228,58.8099,58.5693,58.6584,833432.0
2015-12-09 09:30:00,65.38,65.66,65.25,65.48,631158.0,58.2398,58.4892,58.124,58.3288,631158.0
2015-12-09 10:00:00,65.48,65.71,65.4,65.53,386370.0,58.3288,58.5337,58.2576,58.3734,386370.0
2015-12-09 10:30:00,65.53,65.77,65.53,65.61,315200.0,58.3734,58.5872,58.3734,58.4446,315200.0
2015-12-09 11:00:00,65.63,65.64,65.27,65.28,352978.0,58.4624,58.4714,58.1418,58.1507,352978.0
2015-12-09 11:30:00,65.29,65.33,64.72,64.83,551134.0,58.1596,58.1952,57.6518,57.7498,551134.0
2015-12-09 12:00:00,64.86,64.95,64.34,64.36,500946.0,57.7765,57.8567,57.3133,57.3311,500946.0
2015-12-09 12:30:00,64.35,64.44,63.87,64.35,595990.0,57.3222,57.4024,56.8947,57.3222,595990.0
2015-12-09 13:00:00,64.35,64.61,64.24,64.33,369330.0,57.3222,57.5538,57.2243,57.3044,369330.0
2015-12-09 13:30:00,64.33,64.53,64.28,64.39,279150.0,57.3044,57.4826,57.2599,57.3579,279150.0
2015-12-09 14:00:00,64.4,64.44,64.26,64.31,292904.0,57.3668,57.4024,57.2421,57.2866,292904.0
2015-12-09 14:30:00,64.32,64.5,64.3,64.37,307956.0,57.2955,57.4559,57.2777,57.3401,307956.0
2015-12-09 15:00:00,64.36,64.52,64.28,64.45,464696.0,57.3311,57.4737,57.2599,57.4113,464696.0
2015-12-09 15:30:00,64.45,64.58,64.29,64.41,851432.0,57.4113,57.5271,57.2688,57.3757,851432.0
2015-12-10 09:30:00,64.36,64.79,64.15,64.18,533766.0,57.3311,57.7142,57.1441,57.1708,533766.0
2015-12-10 10:00:00,64.18,64.44,64.01,64.35,464046.0,57.1708,57.4024,57.0194,57.3222,464046.0
2015-12-10 10:30:00,64.36,64.65,64.26,64.47,334164.0,57.3311,57.5895,57.2421,57.4291,334164.0
2015-12-10 11:00:00,64.47,64.64,64.36,64.55,309504.0,57.4291,57.5806,57.3311,57.5004,309504.0
2015-12-10 11:30:00,64.55,64.63,64.37,64.51,329898.0,57.5004,57.5717,57.3401,57.4648,329898.0
2015-12-10 12:00:00,64.5,64.53,64.22,64.32,287880.0,57.4559,57.4826,57.2064,57.2955,287880.0
2015-12-10 12:30:00,64.33,64.56,64.24,64.53,244318.0,57.3044,57.5093,57.2243,57.4826,244318.0
2015-12-10 13:00:00,64.53,64.6,64.47,64.48,200172.0,57.4826,57.5449,57.4291,57.438,200172.0
2015-12-10 13:30:00,64.48,64.68,64.47,64.58,240976.0,57.438,57.6162,57.4291,57.5271,240976.0
2015-12-10 14:00:00,64.56,64.75,64.52,64.74,249704.0,57.5093,57.6786,57.4737,57.6696,249704.0
2015-12-10 14:30:00,64.76,64.82,64.6,64.65,253642.0,57.6875,57.7409,57.5449,57.5895,253642.0
2015-12-10 15:00:00,64.64,64.67,64.33,64.35,372348.0,57.5806,57.6073,57.3044,57.3222,372348.0
2015-12-10 15:30:00,64.35,64.47,64.22,64.33,756052.0,57.3222,57.4291,57.2064,57.3044,756052.0
2015-12-11 09:30:00,63.81,63.87,62.92,62.97,978332.0,56.8412,56.8947,56.0484,56.093,978332.0
2015-12-11 10:00:00,62.95,63.4,62.9,63.27,564314.0,56.0751,56.476,56.0306,56.3602,564314.0
2015-12-11 10:30:00,63.3,63.41,62.93,63.02,506410.0,56.3869,56.4849,56.0573,56.1375,506410.0
2015-12-11 11:00:00,63.0,63.35,62.95,63.05,373040.0,56.1197,56.4315,56.0751,56.1642,373040.0
2015-12-11 11:30:00,63.05,63.21,62.84,63.05,395096.0,56.1642,56.3067,55.9771,56.1642,395096.0
2015-12-11 12:00:00,63.05,63.13,62.89,62.94,275780.0,56.1642,56.2355,56.0217,56.0662,275780.0
2015-12-11 12:30:00,62.95,63.13,62.91,63.1,335034.0,56.0751,56.2355,56.0395,56.2088,335034.0
2015-12-11 13:00:00,63.13,63.2,63.0,63.01,389562.0,56.2355,56.2978,56.1197,56.1286,389562.0
2015-12-11 13:30:00,63.01,63.2,62.97,63.14,295002.0,56.1286,56.2978,56.093,56.2444,295002.0
2015-12-11 14:00:00,63.15,63.33,63.15,63.26,242186.0,56.2533,56.4136,56.2533,56.3513,242186.0
2015-12-11 14:30:00,63.27,63.31,63.15,63.16,251944.0,56.3602,56.3958,56.2533,56.2622,251944.0
2015-12-11 15:00:00,63.16,63.24,62.88,62.95,457932.0,56.2622,56.3335,56.0128,56.0751,457932.0
2015-12-11 15:30:00,62.95,63.19,62.9,63.14,1278894.0,56.0751,56.2889,56.0306,56.2444,1278894.0
2015-12-14 09:30:00,63.32,63.75,63.16,63.56,748202.0,56.4047,56.7878,56.2622,56.6185,748202.0
2015-12-14 10:00:00,63.58,63.74,63.06,63.26,714138.0,56.6363,56.7789,56.1731,56.3513,714138.0
2015-12-14 10:30:00,63.27,63.59,63.26,63.49,546394.0,56.3602,56.6452,56.3513,56.5562,546394.0
2015-12-14 11:00:00,63.48,63.54,63.25,63.38,349674.0,56.5473,56.6007,56.3424,56.4582,349674.0
2015-12-14 11:30:00,63.35,63.6,63.16,63.6,443856.0,56.4315,56.6541,56.2622,56.6541,443856.0
2015-12-14 12:00:00,63.59,63.91,63.52,63.89,364540.0,56.6452,56.9303,56.5829,56.9125,364540.0
2015-12-14 12:30:00,63.88,64.11,63.71,64.08,486272.0,56.9036,57.1085,56.7521,57.0817,486272.0
2015-12-14 13:00:00,64.08,64.17,63.64,63.72,294472.0,57.0817,57.1619,56.6898,56.761,294472.0
2015-12-14 13:30:00,63.71,63.77,63.49,63.52,272982.0,56.7521,56.8056,56.5562,56.5829,272982.0
2015-12-14 14:00:00,63.56,63.57,63.39,63.54,331374.0,56.6185,56.6274,56.4671,56.6007,331374.0
2015-12-14 14:30:00,63.54,63.77,63.42,63.66,347616.0,56.6007,56.8056,56.4938,56.7076,347616.0
2015-12-14 15:00:00,63.65,63.73,63.48,63.73,336880.0,56.6987,56.77,56.5473,56.77,336880.0
2015-12-14 15:30:00,63.71,63.96,63.65,63.95,1076190.0,56.7521,56.9748,56.6987,56.9659,1076190.0
2015-12-15 09:30:00,64.8,64.88,64.17,64.81,975328.0,57.7231,57.7944,57.1619,57.732,975328.0
2015-12-15 10:00:00,64.81,64.83,64.51,64.64,608494.0,57.732,57.7498,57.4648,57.5806,608494.0
2015-12-15 10:30:00,64.63,64.63,64.41,64.52,343972.0,57.5717,57.5717,57.3757,57.4737,343972.0
2015-12-15 11:00:00,64.5,64.8,64.47,64.71,248444.0,57.4559,57.7231,57.4291,57.6429,248444.0
2015-12-15 11:30:00,64.73,64.78,64.42,64.55,293290.0,57.6607,57.7053,57.3846,57.5004,293290.0
2015-12-15 12:00:00,64.55,64.84,64.51,64.81,338522.0,57.5004,57.7587,57.4648,57.732,338522.0
2015-12-15 12:30:00,64.81,65.0,64.81,64.94,386800.0,57.732,57.9013,57.732,57.8478,386800.0
2015-12-15 13:00:00,64.95,64.96,64.61,64.63,229694.0,57.8567,57.8656,57.5538,57.5717,229694.0
2015-12-15 13:30:00,64.62,64.83,64.55,64.79,297550.0,57.5628,57.7498,57.5004,57.7142,297550.0
2015-12-15 14:00:00,64.8,64.86,64.71,64.74,221954.0,57.7231,57.7765,57.6429,57.6696,221954.0
2015-12-15 14:30:00,64.74,64.78,64.51,64.53,251846.0,57.6696,57.7053,57.4648,57.4826,251846.0
2015-12-15 15:00:00,64.53,64.55,64.35,64.35,378054.0,57.4826,57.5004,57.3222,57.3222,378054.0
2015-12-15 15:30:00,64.35,64.42,64.26,64.32,738602.0,57.3222,57.3846,57.2421,57.2955,738602.0
2015-12-16 09:30:00,64.69,65.3,64.57,65.18,690010.0,57.6251,58.1685,57.5182,58.0616,690010.0
2015-12-16 10:00:00,65.2,65.27,64.73,64.9,467270.0,58.0794,58.1418,57.6607,57.8122,467270.0
2015-12-16 10:30:00,64.88,64.97,64.76,64.78,477978.0,57.7944,57.8745,57.6875,57.7053,477978.0
2015-12-16 11:00:00,64.77,64.82,64.57,64.7,480058.0,57.6964,57.7409,57.5182,57.634,480058.0
2015-12-16 11:30:00,64.69,64.88,64.59,64.67,306380.0,57.6251,57.7944,57.536,57.6073,306380.0
2015-12-16 12:00:00,64.68,64.83,64.54,64.6,263614.0,57.6162,57.7498,57.4915,57.5449,263614.0
2015-12-16 12:30:00,64.61,64.72,64.52,64.53,213962.0,57.5538,57.6518,57.4737,57.4826,213962.0
2015-12-16 13:00:00,64.55,64.67,64.53,64.58,348592.0,57.5004,57.6073,57.4826,57.5271,348592.0
2015-12-16 13:30:00,64.58,64.85,64.57,64.85,447516.0,57.5271,57.7676,57.5182,57.7676,447516.0
2015-12-16 14:00:00,64.79,65.07,64.41,64.88,660970.0,57.7142,57.9636,57.3757,57.7944,660970.0
2015-12-16 14:30:00,64.86,65.42,64.75,65.41,407938.0,57.7765,58.2754,57.6786,58.2665,407938.0
2015-12-16 15:00:00,65.41,65.49,65.18,65.49,435724.0,58.2665,58.3377,58.0616,58.3377,435724.0
2015-12-16 15:30:00,65.49,65.6,65.41,65.46,907652.0,58.3377,58.4357,58.2665,58.311,907652.0
2015-12-17 09:30:00,65.85,65.92,65.43,65.64,778918.0,58.6584,58.7208,58.2843,58.4714,778918.0
2015-12-17 10:00:00,65.66,65.88,65.44,65.6,497720.0,58.4892,58.6851,58.2932,58.4357,497720.0
2015-12-17 10:30:00,65.58,65.77,65.33,65.55,519994.0,58.4179,58.5872,58.1952,58.3912,519994.0
2015-12-17 11:00:00,65.55,65.7,65.04,65.19,457668.0,58.3912,58.5248,57.9369,58.0705,457668.0
2015-12-17 11:30:00,65.16,65.6,65.14,65.42,301284.0,58.0438,58.4357,58.026,58.2754,301284.0
2015-12-17 12:00:00,65.43,65.54,65.27,65.48,239214.0,58.2843,58.3823,58.1418,58.3288,239214.0
2015-12-17 12:30:00,65.48,65.58,65.27,65.48,319920.0,58.3288,58.4179,58.1418,58.3288,319920.0
2015-12-17 13:00:00,65.48,65.61,65.45,65.52,293774.0,58.3288,58.4446,58.3021,58.3645,293774.0
2015-12-17 13:30:00,65.52,65.67,65.46,65.64,236632.0,58.3645,58.4981,58.311,58.4714,236632.0
2015-12-17 14:00:00,65.65,65.7,65.45,65.54,330132.0,58.4803,58.5248,58.3021,58.3823,330132.0
2015-12-17 14:30:00,65.53,65.55,65.39,65.49,302796.0,58.3734,58.3912,58.2487,58.3377,302796.0
2015-12-17 15:00:00,65.49,65.58,65.34,65.5,515120.0,58.3377,58.4179,58.2041,58.3466,515120.0
2015-12-17 15:30:00,65.5,65.68,65.09,65.1,1195352.0,58.3466,58.507,57.9814,57.9903,1195352.0
2015-12-18 09:30:00,64.86,65.27,64.25,65.18,4114666.0,57.7765,58.1418,57.2332,58.0616,4114666.0
2015-12-18 10:00:00,65.19,65.25,64.71,64.86,694676.0,58.0705,58.124,57.6429,57.7765,694676.0
2015-12-18 10:30:00,64.83,64.94,64.5,64.83,457996.0,57.7498,57.8478,57.4559,57.7498,457996.0
2015-12-18 11:00:00,64.82,65.04,64.57,64.58,451660.0,57.7409,57.9369,57.5182,57.5271,451660.0
2015-12-18 11:30:00,64.6,64.76,64.51,64.55,444926.0,57.5449,57.6875,57.4648,57.5004,444926.0
2015-12-18 12:00:00,64.55,64.76,64.44,64.55,409248.0,57.5004,57.6875,57.4024,57.5004,409248.0
2015-12-18 12:30:00,64.55,64.65,64.33,64.56,334746.0,57.5004,57.5895,57.3044,57.5093,334746.0
2015-12-18 13:00:00,64.55,64.73,64.53,64.67,345720.0,57.5004,57.6607,57.4826,57.6073,345720.0
2015-12-18 13:30:00,64.68,64.86,64.49,64.82,364528.0,57.6162,57.7765,57.447,57.7409,364528.0
2015-12-18 14:00:00,64.83,64.9,64.56,64.74,366650.0,57.7498,57.8122,57.5093,57.6696,366650.0
2015-12-18 14:30:00,64.73,64.73,64.38,64.39,332700.0,57.6607,57.6607,57.349,57.3579,332700.0
2015-12-18 15:00:00,64.39,64.5,64.19,64.33,632470.0,57.3579,57.4559,57.1797,57.3044,632470.0
2015-12-18 15:30:00,64.32,64.62,64.23,64.23,1560026.0,57.2955,57.5628,57.2153,57.2153,1560026.0
2015-12-21 09:30:00,64.84,65.0,64.45,64.85,873270.0,57.7587,57.9013,57.4113,57.7676,873270.0
2015-12-21 10:00:00,64.86,65.16,64.85,65.05,828164.0,57.7765,58.0438,57.7676,57.9458,828164.0
2015-12-21 10:30:00,65.07,65.13,64.72,64.76,608522.0,57.9636,58.0171,57.6518,57.6875,608522.0
2015-12-21 11:00:00,64.75,64.84,64.43,64.57,413646.0,57.6786,57.7587,57.3935,57.5182,413646.0
2015-12-21 11:30:00,64.56,64.56,64.31,64.41,420738.0,57.5093,57.5093,57.2866,57.3757,420738.0
2015-12-21 12:00:00,64.4,64.49,64.35,64.4,394306.0,57.3668,57.447,57.3222,57.3668,394306.0
2015-12-21 12:30:00,64.39,64.56,64.37,64.52,300468.0,57.3579,57.5093,57.3401,57.4737,300468.0
2015-12-21 13:00:00,64.53,64.74,64.52,64.64,295078.0,57.4826,57.6696,57.4737,57.5806,295078.0
2015-12-21 13:30:00,64.65,64.93,64.65,64.79,333052.0,57.5895,57.8389,57.5895,57.7142,333052.0
2015-12-21 14:00:00,64.79,64.86,64.63,64.66,540598.0,57.7142,57.7765,57.5717,57.5984,540598.0
2015-12-21 14:30:00,64.66,64.69,64.42,64.55,488838.0,57.5984,57.6251,57.3846,57.5004,488838.0
2015-12-21 15:00:00,64.55,64.69,64.42,64.54,508532.0,57.5004,57.6251,57.3846,57.4915,508532.0
2015-12-21 15:30:00,64.54,64.95,64.53,64.92,1007736.0,57.4915,57.8567,57.4826,57.83,1007736.0
2015-12-22 09:30:00,65.74,65.88,65.11,65.31,1146030.0,58.5604,58.6851,57.9992,58.1774,1146030.0
2015-12-22 10:00:00,65.32,65.39,65.04,65.09,752942.0,58.1863,58.2487,57.9369,57.9814,752942.0
2015-12-22 10:30:00,65.08,65.2,64.94,65.05,723156.0,57.9725,58.0794,57.8478,57.9458,723156.0
2015-12-22 11:00:00,65.04,65.1,64.91,64.96,551220.0,57.9369,57.9903,57.8211,57.8656,551220.0
2015-12-22 11:30:00,64.96,65.25,64.96,65.07,528890.0,57.8656,58.124,57.8656,57.9636,528890.0
2015-12-22 12:00:00,65.08,65.4,65.01,65.38,466822.0,57.9725,58.2576,57.9102,58.2398,466822.0
2015-12-22 12:30:00,65.36,65.78,65.27,65.77,721180.0,58.2219,58.5961,58.1418,58.5872,721180.0
2015-12-22 13:00:00,65.78,65.88,65.6,65.8,691962.0,58.5961,58.6851,58.4357,58.6139,691962.0
2015-12-22 13:30:00,65.81,65.85,65.74,65.79,602260.0,58.6228,58.6584,58.5604,58.605,602260.0
2015-12-22 14:00:00,65.79,65.8,65.7,65.73,570578.0,58.605,58.6139,58.5248,58.5515,570578.0
2015-12-22 14:30:00,65.74,65.89,65.54,65.63,946058.0,58.5604,58.6941,58.3823,58.4624,946058.0
2015-12-22 15:00:00,65.62,65.84,65.61,65.77,979800.0,58.4535,58.6495,58.4446,58.5872,979800.0
2015-12-22 15:30:00,65.77,65.92,65.69,65.92,2729484.0,58.5872,58.7208,58.5159,58.7208,2729484.0
2015-12-23 09:30:00,68.12,68.2,65.69,66.11,8239740.0,60.6805,60.7518,58.5159,58.89,8239740.0
2015-12-23 10:00:00,66.14,66.42,65.31,65.44,4932168.0,58.9168,59.1662,58.1774,58.2932,4932168.0
2015-12-23 10:30:00,65.46,65.58,64.66,65.11,4299134.0,58.311,58.4179,57.5984,57.9992,4299134.0
2015-12-23 11:00:00,65.12,65.26,64.41,64.7,2762248.0,58.0081,58.1329,57.3757,57.634,2762248.0
2015-12-23 11:30:00,64.7,64.79,64.17,64.37,2188556.0,57.634,57.7142,57.1619,57.3401,2188556.0
2015-12-23 12:00:00,64.36,64.4,64.03,64.08,2159670.0,57.3311,57.3668,57.0372,57.0817,2159670.0
2015-12-23 12:30:00,64.08,64.55,63.95,64.36,1975504.0,57.0817,57.5004,56.9659,57.3311,1975504.0
2015-12-23 13:00:00,64.36,64.52,64.13,64.49,1576850.0,57.3311,57.4737,57.1263,57.447,1576850.0
2015-12-23 13:30:00,64.49,64.51,63.98,64.03,1544900.0,57.447,57.4648,56.9926,57.0372,1544900.0
2015-12-23 14:00:00,64.02,64.27,63.91,64.15,1494180.0,57.0283,57.251,56.9303,57.1441,1494180.0
2015-12-23 14:30:00,64.14,64.6,64.13,64.55,1797696.0,57.1352,57.5449,57.1263,57.5004,1797696.0
2015-12-23 15:00:00,64.55,64.56,64.13,64.3,1976376.0,57.5004,57.5093,57.1263,57.2777,1976376.0
2015-12-23 15:30:00,64.3,64.8,64.26,64.41,5442694.0,57.2777,57.7231,57.2421,57.3757,5442694.0
2015-12-24 09:30:00,64.55,64.73,62.64,62.75,3742048.0,57.5004,57.6607,55.799,55.897,3742048.0
2015-12-24 10:00:00,62.74,62.95,62.15,62.9,3018637.0,55.8881,56.0751,55.3625,56.0306,3018637.0
2015-12-24 10:30:00,62.9,62.98,62.6,62.92,1457339.0,56.0306,56.1019,55.7634,56.0484,1457339.0
2015-12-24 11:00:00,62.92,63.18,62.82,63.15,1229265.0,56.0484,56.28,55.9593,56.2533,1229265.0
2015-12-24 11:30:00,63.14,63.46,63.02,63.46,899111.0,56.2444,56.5294,56.1375,56.5294,899111.0
2015-12-24 12:00:00,63.45,63.48,63.05,63.33,959599.0,56.5205,56.5473,56.1642,56.4136,959599.0
2015-12-24 12:30:00,63.33,63.42,63.12,63.16,1389361.0,56.4136,56.4938,56.2266,56.2622,1389361.0
2015-12-28 09:30:00,63.21,63.88,62.8,63.78,1403497.0,56.3067,56.9036,55.9415,56.8145,1403497.0
2015-12-28 10:00:00,63.78,63.8,63.52,63.61,774845.0,56.8145,56.8323,56.5829,56.6631,774845.0
2015-12-28 10:30:00,63.61,63.61,63.26,63.27,668414.0,56.6631,56.6631,56.3513,56.3602,668414.0
2015-12-28 11:00:00,63.27,63.48,63.2,63.44,470031.0,56.3602,56.5473,56.2978,56.5116,470031.0
2015-12-28 11:30:00,63.43,63.56,63.23,63.46,400119.0,56.5027,56.6185,56.3246,56.5294,400119.0
2015-12-28 12:00:00,63.45,63.57,63.41,63.55,294750.0,56.5205,56.6274,56.4849,56.6096,294750.0
2015-12-28 12:30:00,63.55,63.6,63.35,63.45,350812.0,56.6096,56.6541,56.4315,56.5205,350812.0
2015-12-28 13:00:00,63.45,63.69,63.42,63.68,364897.0,56.5205,56.7343,56.4938,56.7254,364897.0
2015-12-28 13:30:00,63.67,63.79,63.52,63.58,314852.0,56.7165,56.8234,56.5829,56.6363,314852.0
2015-12-28 14:00:00,63.59,63.72,63.52,63.7,397359.0,56.6452,56.761,56.5829,56.7432,397359.0
2015-12-28 14:30:00,63.7,63.71,63.57,63.64,346442.0,56.7432,56.7521,56.6274,56.6898,346442.0
2015-12-28 15:00:00,63.65,63.66,63.5,63.52,418543.0,56.6987,56.7076,56.5651,56.5829,418543.0
2015-12-28 15:30:00,63.52,63.83,63.5,63.81,1428224.0,56.5829,56.859,56.5651,56.8412,1428224.0
2015-12-29 09:30:00,64.31,64.48,64.2,64.22,847414.0,57.2866,57.438,57.1886,57.2064,847414.0
2015-12-29 10:00:00,64.23,64.38,64.07,64.09,554096.0,57.2153,57.349,57.0728,57.0906,554096.0
2015-12-29 10:30:00,64.09,64.4,64.08,64.33,501442.0,57.0906,57.3668,57.0817,57.3044,501442.0
2015-12-29 11:00:00,64.33,64.43,64.23,64.35,446160.0,57.3044,57.3935,57.2153,57.3222,446160.0
2015-12-29 11:30:00,64.34,64.38,64.11,64.17,338262.0,57.3133,57.349,57.1085,57.1619,338262.0
2015-12-29 12:00:00,64.16,64.28,64.16,64.22,263865.0,57.153,57.2599,57.153,57.2064,263865.0
2015-12-29 12:30:00,64.21,64.26,64.08,64.11,213779.0,57.1975,57.2421,57.0817,57.1085,213779.0
2015-12-29 13:00:00,64.11,64.14,64.02,64.07,230683.0,57.1085,57.1352,57.0283,57.0728,230683.0
2015-12-29 13:30:00,64.06,64.18,64.03,64.13,352344.0,57.0639,57.1708,57.0372,57.1263,352344.0
2015-12-29 14:00:00,64.12,64.24,64.06,64.24,354112.0,57.1174,57.2243,57.0639,57.2243,354112.0
2015-12-29 14:30:00,64.23,64.28,64.2,64.26,334039.0,57.2153,57.2599,57.1886,57.2421,334039.0
2015-12-29 15:00:00,64.25,64.34,64.15,64.19,427008.0,57.2332,57.3133,57.1441,57.1797,427008.0
2015-12-29 15:30:00,64.19,64.3,64.1,64.23,820940.0,57.1797,57.2777,57.0995,57.2153,820940.0
2015-12-30 09:30:00,64.36,64.4,63.99,64.03,627573.0,57.3311,57.3668,57.0016,57.0372,627573.0
2015-12-30 10:00:00,64.05,64.1,63.93,63.94,307166.0,57.055,57.0995,56.9481,56.957,307166.0
2015-12-30 10:30:00,63.92,63.95,63.8,63.82,265016.0,56.9392,56.9659,56.8323,56.8501,265016.0
2015-12-30 11:00:00,63.82,63.84,63.66,63.72,262435.0,56.8501,56.8679,56.7076,56.761,262435.0
2015-12-30 11:30:00,63.74,63.77,63.65,63.72,201895.0,56.7789,56.8056,56.6987,56.761,201895.0
2015-12-30 12:00:00,63.73,63.74,63.67,63.67,204411.0,56.77,56.7789,56.7165,56.7165,204411.0
2015-12-30 12:30:00,63.67,63.68,63.4,63.49,412455.0,56.7165,56.7254,56.476,56.5562,412455.0
2015-12-30 13:00:00,63.5,63.53,63.3,63.4,311113.0,56.5651,56.5918,56.3869,56.476,311113.0
2015-12-30 13:30:00,63.39,63.48,63.39,63.48,314153.0,56.4671,56.5473,56.4671,56.5473,314153.0
2015-12-30 14:00:00,63.48,63.57,63.4,63.44,483911.0,56.5473,56.6274,56.476,56.5116,483911.0
2015-12-30 14:30:00,63.44,63.5,63.33,63.37,361174.0,56.5116,56.5651,56.4136,56.4493,361174.0
2015-12-30 15:00:00,63.37,63.4,63.35,63.37,394111.0,56.4493,56.476,56.4315,56.4493,394111.0
2015-12-30 15:30:00,63.36,63.4,63.17,63.24,828578.0,56.4404,56.476,56.2711,56.3335,828578.0
2015-12-31 09:30:00,63.15,63.15,62.77,62.96,620624.0,56.2533,56.2533,55.9148,56.084,620624.0
2015-12-31 10:00:00,62.96,63.12,62.83,62.87,377745.0,56.084,56.2266,55.9682,56.0039,377745.0
2015-12-31 10:30:00,62.88,63.03,62.78,62.89,355060.0,56.0128,56.1464,55.9237,56.0217,355060.0
2015-12-31 11:00:00,62.89,62.98,62.8,62.91,266524.0,56.0217,56.1019,55.9415,56.0395,266524.0
2015-12-31 11:30:00,62.9,63.11,62.84,63.08,264985.0,56.0306,56.2177,55.9771,56.1909,264985.0
2015-12-31 12:00:00,63.09,63.11,62.97,63.05,294344.0,56.1998,56.2177,56.093,56.1642,294344.0
2015-12-31 12:30:00,63.05,63.17,63.0,63.0,267124.0,56.1642,56.2711,56.1197,56.1197,267124.0
2015-12-31 13:00:00,63.01,63.04,62.79,62.79,221813.0,56.1286,56.1553,55.9326,55.9326,221813.0
2015-12-31 13:30:00,62.8,62.89,62.78,62.88,223199.0,55.9415,56.0217,55.9237,56.0128,223199.0
2015-12-31 14:00:00,62.87,62.93,62.8,62.84,241487.0,56.0039,56.0573,55.9415,55.9771,241487.0
2015-12-31 14:30:00,62.84,62.88,62.63,62.85,343281.0,55.9771,56.0128,55.7901,55.9861,343281.0
2015-12-31 15:00:00,62.85,62.86,62.71,62.81,411796.0,55.9861,55.995,55.8613,55.9504,411796.0
2015-12-31 15:30:00,62.82,62.93,62.5,62.51,902259.0,55.9593,56.0573,55.6743,55.6832,902259.0
2016-01-04 09:30:00,61.07,61.91,60.86,61.75,1684911.0,54.4005,55.1487,54.2134,55.0062,1684911.0
2016-01-04 10:00:00,61.74,61.82,61.32,61.46,1006321.0,54.9973,55.0685,54.6232,54.7479,1006321.0
2016-01-04 10:30:00,61.45,61.58,61.34,61.41,509524.0,54.739,54.8548,54.641,54.7033,509524.0
2016-01-04 11:00:00,61.4,61.4,61.12,61.19,615665.0,54.6944,54.6944,54.445,54.5073,615665.0
2016-01-04 11:30:00,61.2,61.29,61.08,61.23,506547.0,54.5163,54.5964,54.4094,54.543,506547.0
2016-01-04 12:00:00,61.23,61.31,61.18,61.25,700164.0,54.543,54.6142,54.4984,54.5608,700164.0
2016-01-04 12:30:00,61.25,61.41,61.22,61.32,689926.0,54.5608,54.7033,54.5341,54.6232,689926.0
2016-01-04 13:00:00,61.32,61.41,61.25,61.34,541935.0,54.6232,54.7033,54.5608,54.641,541935.0
2016-01-04 13:30:00,61.33,61.45,61.3,61.35,386764.0,54.6321,54.739,54.6053,54.6499,386764.0
2016-01-04 14:00:00,61.35,61.36,61.18,61.22,510502.0,54.6499,54.6588,54.4984,54.5341,510502.0
2016-01-04 14:30:00,61.23,61.26,61.02,61.14,562275.0,54.543,54.5697,54.3559,54.4628,562275.0
2016-01-04 15:00:00,61.14,61.2,61.04,61.13,702289.0,54.4628,54.5163,54.3737,54.4539,702289.0
2016-01-04 15:30:00,61.12,61.55,61.12,61.53,1418265.0,54.445,54.828,54.445,54.8102,1418265.0
2016-01-05 09:30:00,61.72,62.2,61.72,61.99,801616.0,54.9795,55.407,54.9795,55.22,801616.0
2016-01-05 10:00:00,62.0,62.15,61.86,61.87,498797.0,55.2289,55.3625,55.1042,55.1131,498797.0
2016-01-05 10:30:00,61.87,62.2,61.76,62.18,531093.0,55.1131,55.407,55.0151,55.3892,531093.0
2016-01-05 11:00:00,62.18,62.25,62.07,62.17,504757.0,55.3892,55.4516,55.2912,55.3803,504757.0
2016-01-05 11:30:00,62.16,62.32,62.15,62.2,517666.0,55.3714,55.5139,55.3625,55.407,517666.0
2016-01-05 12:00:00,62.2,62.21,61.79,61.98,478735.0,55.407,55.416,55.0418,55.2111,478735.0
2016-01-05 12:30:00,61.97,62.02,61.75,61.99,327771.0,55.2022,55.2467,55.0062,55.22,327771.0
2016-01-05 13:00:00,61.99,62.23,61.98,62.2,369196.0,55.22,55.4338,55.2111,55.407,369196.0
2016-01-05 13:30:00,62.2,62.55,62.16,62.47,469892.0,55.407,55.7188,55.3714,55.6476,469892.0
2016-01-05 14:00:00,62.47,62.59,62.39,62.49,495785.0,55.6476,55.7545,55.5763,55.6654,495785.0
2016-01-05 14:30:00,62.49,62.53,62.4,62.43,401428.0,55.6654,55.701,55.5852,55.6119,401428.0
2016-01-05 15:00:00,62.43,62.44,62.23,62.41,669407.0,55.6119,55.6208,55.4338,55.5941,669407.0
2016-01-05 15:30:00,62.41,62.49,62.31,62.38,1290036.0,55.5941,55.6654,55.505,55.5674,1290036.0
2016-01-06 09:30:00,61.3,62.04,61.25,61.73,829279.0,54.6053,55.2645,54.5608,54.9884,829279.0
2016-01-06 10:00:00,61.72,62.0,61.63,61.91,504072.0,54.9795,55.2289,54.8993,55.1487,504072.0
2016-01-06 10:30:00,61.91,61.91,61.71,61.89,390893.0,55.1487,55.1487,54.9706,55.1309,390893.0
2016-01-06 11:00:00,61.89,61.91,61.73,61.85,365656.0,55.1309,55.1487,54.9884,55.0953,365656.0
2016-01-06 11:30:00,61.87,61.97,61.81,61.88,306955.0,55.1131,55.2022,55.0596,55.122,306955.0
2016-01-06 12:00:00,61.88,61.91,61.75,61.8,247281.0,55.122,55.1487,55.0062,55.0507,247281.0
2016-01-06 12:30:00,61.8,61.9,61.75,61.83,176127.0,55.0507,55.1398,55.0062,55.0775,176127.0
2016-01-06 13:00:00,61.83,61.88,61.5,61.51,269528.0,55.0775,55.122,54.7835,54.7924,269528.0
2016-01-06 13:30:00,61.51,61.68,61.5,61.6,233515.0,54.7924,54.9438,54.7835,54.8726,233515.0
2016-01-06 14:00:00,61.6,61.88,61.57,61.74,349113.0,54.8726,55.122,54.8458,54.9973,349113.0
2016-01-06 14:30:00,61.74,61.75,61.21,61.23,447701.0,54.9973,55.0062,54.5252,54.543,447701.0
2016-01-06 15:00:00,61.23,61.54,61.15,61.49,505798.0,54.543,54.8191,54.4717,54.7746,505798.0
2016-01-06 15:30:00,61.5,61.6,61.31,61.51,826000.0,54.7835,54.8726,54.6142,54.7924,826000.0
2016-01-07 09:30:00,60.39,61.09,60.24,60.93,1372978.0,53.7947,54.4183,53.6611,54.2757,1372978.0
2016-01-07 10:00:00,60.94,61.26,60.87,61.08,520212.0,54.2847,54.5697,54.2223,54.4094,520212.0
2016-01-07 10:30:00,61.1,61.21,60.95,61.2,545862.0,54.4272,54.5252,54.2936,54.5163,545862.0
2016-01-07 11:00:00,61.2,61.23,61.09,61.15,373315.0,54.5163,54.543,54.4183,54.4717,373315.0
2016-01-07 11:30:00,61.14,61.24,60.91,60.92,309886.0,54.4628,54.5519,54.2579,54.2668,309886.0
2016-01-07 12:00:00,60.91,61.1,60.89,60.99,289516.0,54.2579,54.4272,54.2401,54.3292,289516.0
2016-01-07 12:30:00,60.98,61.06,60.87,60.87,271301.0,54.3203,54.3915,54.2223,54.2223,271301.0
2016-01-07 13:00:00,60.89,60.91,60.35,60.5,554385.0,54.2401,54.2579,53.7591,53.8927,554385.0
2016-01-07 13:30:00,60.51,60.54,59.9,60.01,1029153.0,53.9016,53.9283,53.3582,53.4562,1029153.0
2016-01-07 14:00:00,60.0,60.08,59.78,59.8,957030.0,53.4473,53.5186,53.2513,53.2692,957030.0
2016-01-07 14:30:00,59.8,60.15,59.78,59.98,719720.0,53.2692,53.5809,53.2513,53.4295,719720.0
2016-01-07 15:00:00,59.98,60.08,59.8,59.83,925956.0,53.4295,53.5186,53.2692,53.2959,925956.0
2016-01-07 15:30:00,59.83,60.17,59.79,59.86,1227962.0,53.2959,53.5987,53.2602,53.3226,1227962.0
2016-01-08 09:30:00,60.06,60.79,59.88,60.12,983956.0,53.5008,54.151,53.3404,53.5542,983956.0
2016-01-08 10:00:00,60.12,60.12,59.29,59.54,937232.0,53.5542,53.5542,52.8149,53.0375,937232.0
2016-01-08 10:30:00,59.56,59.99,59.49,59.92,775094.0,53.0554,53.4384,52.993,53.376,775094.0
2016-01-08 11:00:00,59.91,60.0,59.16,59.17,617500.0,53.3671,53.4473,52.699,52.708,617500.0
2016-01-08 11:30:00,59.17,59.89,58.93,59.88,889617.0,52.708,53.3493,52.4942,53.3404,889617.0
2016-01-08 12:00:00,59.87,60.1,59.79,60.01,579080.0,53.3315,53.5364,53.2602,53.4562,579080.0
2016-01-08 12:30:00,60.01,60.04,59.67,59.7,663692.0,53.4562,53.4829,53.1534,53.1801,663692.0
2016-01-08 13:00:00,59.7,59.83,59.4,59.41,489682.0,53.1801,53.2959,52.9128,52.9217,489682.0
2016-01-08 13:30:00,59.42,59.67,59.34,59.4,447352.0,52.9307,53.1534,52.8594,52.9128,447352.0
2016-01-08 14:00:00,59.4,59.6,59.34,59.35,402046.0,52.9128,53.091,52.8594,52.8683,402046.0
2016-01-08 14:30:00,59.33,59.52,59.25,59.37,472171.0,52.8505,53.0197,52.7792,52.8861,472171.0
2016-01-08 15:00:00,59.35,59.44,59.0,59.0,624107.0,52.8683,52.9485,52.5565,52.5565,624107.0
2016-01-08 15:30:00,59.0,59.08,58.66,58.86,1717112.0,52.5565,52.6278,52.2537,52.4318,1717112.0
2016-01-11 09:30:00,58.97,60.04,58.97,59.18,1470777.0,52.5298,53.4829,52.5298,52.7169,1470777.0
2016-01-11 10:00:00,59.17,59.68,58.88,59.37,1016675.0,52.708,53.1623,52.4496,52.8861,1016675.0
2016-01-11 10:30:00,59.37,59.63,59.23,59.28,525374.0,52.8861,53.1177,52.7614,52.8059,525374.0
2016-01-11 11:00:00,59.29,59.4,59.15,59.37,566480.0,52.8149,52.9128,52.6901,52.8861,566480.0
2016-01-11 11:30:00,59.35,59.82,59.23,59.7,645236.0,52.8683,53.287,52.7614,53.1801,645236.0
2016-01-11 12:00:00,59.7,59.79,59.4,59.41,447023.0,53.1801,53.2602,52.9128,52.9217,447023.0
2016-01-11 12:30:00,59.42,59.48,59.09,59.12,423236.0,52.9307,52.9841,52.6367,52.6634,423236.0
2016-01-11 13:00:00,59.13,59.28,58.83,58.85,545823.0,52.6723,52.8059,52.4051,52.4229,545823.0
2016-01-11 13:30:00,58.84,58.86,58.53,58.78,602831.0,52.414,52.4318,52.1379,52.3605,602831.0
2016-01-11 14:00:00,58.78,59.2,58.72,58.99,646508.0,52.3605,52.7347,52.3071,52.5476,646508.0
2016-01-11 14:30:00,58.99,59.11,58.82,58.9,561364.0,52.5476,52.6545,52.3962,52.4674,561364.0
2016-01-11 15:00:00,58.9,59.58,58.9,59.53,784853.0,52.4674,53.0732,52.4674,53.0286,784853.0
2016-01-11 15:30:00,59.53,59.94,59.52,59.58,1872100.0,53.0286,53.3939,53.0197,53.0732,1872100.0
2016-01-12 09:30:00,60.35,60.82,60.07,60.32,1087424.0,53.7591,54.1778,53.5097,53.7324,1087424.0
2016-01-12 10:00:00,60.31,60.52,60.21,60.33,545241.0,53.7235,53.9105,53.6344,53.7413,545241.0
2016-01-12 10:30:00,60.33,60.54,60.32,60.47,351414.0,53.7413,53.9283,53.7324,53.866,351414.0
2016-01-12 11:00:00,60.47,60.5,60.1,60.15,356383.0,53.866,53.8927,53.5364,53.5809,356383.0
2016-01-12 11:30:00,60.14,60.26,59.99,60.24,479577.0,53.572,53.6789,53.4384,53.6611,479577.0
2016-01-12 12:00:00,60.25,60.39,60.0,60.12,390350.0,53.67,53.7947,53.4473,53.5542,390350.0
2016-01-12 12:30:00,60.11,60.18,59.99,60.04,369586.0,53.5453,53.6077,53.4384,53.4829,369586.0
2016-01-12 13:00:00,60.03,60.15,59.93,59.98,586569.0,53.474,53.5809,53.385,53.4295,586569.0
2016-01-12 13:30:00,59.97,60.03,59.81,59.81,432146.0,53.4206,53.474,53.2781,53.2781,432146.0
2016-01-12 14:00:00,59.81,59.87,59.57,59.74,438683.0,53.2781,53.3315,53.0643,53.2157,438683.0
2016-01-12 14:30:00,59.74,59.95,59.66,59.75,637756.0,53.2157,53.4028,53.1444,53.2246,637756.0
2016-01-12 15:00:00,59.74,60.1,59.65,59.91,716750.0,53.2157,53.5364,53.1355,53.3671,716750.0
2016-01-12 15:30:00,59.9,60.1,59.79,59.91,953560.0,53.3582,53.5364,53.2602,53.3671,953560.0
2016-01-13 09:30:00,60.53,60.53,60.16,60.21,777020.0,53.9194,53.9194,53.5898,53.6344,777020.0
2016-01-13 10:00:00,60.2,60.3,60.04,60.08,533425.0,53.6255,53.7145,53.4829,53.5186,533425.0
2016-01-13 10:30:00,60.07,60.16,59.9,60.09,858694.0,53.5097,53.5898,53.3582,53.5275,858694.0
2016-01-13 11:00:00,60.1,60.34,60.0,60.17,434807.0,53.5364,53.7502,53.4473,53.5987,434807.0
2016-01-13 11:30:00,60.15,60.44,60.08,60.1,940720.0,53.5809,53.8393,53.5186,53.5364,940720.0
2016-01-13 12:00:00,60.1,60.16,60.03,60.1,502183.0,53.5364,53.5898,53.474,53.5364,502183.0
2016-01-13 12:30:00,60.09,60.1,59.92,59.99,592841.0,53.5275,53.5364,53.376,53.4384,592841.0
2016-01-13 13:00:00,59.98,60.02,59.91,59.93,544187.0,53.4295,53.4651,53.3671,53.385,544187.0
2016-01-13 13:30:00,59.92,59.95,59.37,59.38,518828.0,53.376,53.4028,52.8861,52.895,518828.0
2016-01-13 14:00:00,59.39,59.5,59.15,59.24,536109.0,52.9039,53.0019,52.6901,52.7703,536109.0
2016-01-13 14:30:00,59.24,59.25,58.74,58.98,711564.0,52.7703,52.7792,52.3249,52.5387,711564.0
2016-01-13 15:00:00,58.99,59.31,58.8,59.09,662082.0,52.5476,52.8327,52.3784,52.6367,662082.0
2016-01-13 15:30:00,59.09,59.16,58.67,58.79,997860.0,52.6367,52.699,52.2626,52.3695,997860.0
2016-01-14 09:30:00,59.0,59.29,57.54,57.69,1165371.0,52.5565,52.8149,51.256,51.3896,1165371.0
2016-01-14 10:00:00,57.7,58.92,57.28,58.88,1234539.0,51.3985,52.4853,51.0244,52.4496,1234539.0
2016-01-14 10:30:00,58.86,59.35,58.84,58.89,684990.0,52.4318,52.8683,52.414,52.4585,684990.0
2016-01-14 11:00:00,58.88,59.18,58.44,58.52,674641.0,52.4496,52.7169,52.0577,52.1289,674641.0
2016-01-14 11:30:00,58.52,58.73,58.05,58.52,413563.0,52.1289,52.316,51.7103,52.1289,413563.0
2016-01-14 12:00:00,58.52,58.74,58.3,58.63,399310.0,52.1289,52.3249,51.933,52.2269,399310.0
2016-01-14 12:30:00,58.63,58.96,58.57,58.66,333020.0,52.2269,52.5209,52.1735,52.2537,333020.0
2016-01-14 13:00:00,58.65,58.99,58.64,58.83,300272.0,52.2447,52.5476,52.2358,52.4051,300272.0
2016-01-14 13:30:00,58.87,59.02,58.78,58.81,388907.0,52.4407,52.5743,52.3605,52.3873,388907.0
2016-01-14 14:00:00,58.82,58.88,58.6,58.62,455448.0,52.3962,52.4496,52.2002,52.218,455448.0
2016-01-14 14:30:00,58.63,58.98,58.63,58.93,468496.0,52.2269,52.5387,52.2269,52.4942,468496.0
2016-01-14 15:00:00,58.92,59.0,58.68,58.68,553940.0,52.4853,52.5565,52.2715,52.2715,553940.0
2016-01-14 15:30:00,58.69,58.72,58.36,58.49,1364200.0,52.2804,52.3071,51.9864,52.1022,1364200.0
2016-01-15 09:30:00,56.93,57.68,56.59,57.22,1445307.0,50.7126,51.3807,50.4097,50.9709,1445307.0
2016-01-15 10:00:00,57.22,57.68,57.0,57.58,761060.0,50.9709,51.3807,50.7749,51.2916,761060.0
2016-01-15 10:30:00,57.56,57.82,57.45,57.57,518237.0,51.2738,51.5054,51.1758,51.2827,518237.0
2016-01-15 11:00:00,57.56,57.96,57.52,57.82,586149.0,51.2738,51.6301,51.2382,51.5054,586149.0
2016-01-15 11:30:00,57.83,58.09,57.71,57.83,517397.0,51.5143,51.7459,51.4074,51.5143,517397.0
2016-01-15 12:00:00,57.82,57.83,57.18,57.36,508048.0,51.5054,51.5143,50.9353,51.0956,508048.0
2016-01-15 12:30:00,57.35,57.57,57.13,57.52,438206.0,51.0867,51.2827,50.8907,51.2382,438206.0
2016-01-15 13:00:00,57.54,57.96,57.51,57.8,451517.0,51.256,51.6301,51.2292,51.4876,451517.0
2016-01-15 13:30:00,57.79,58.13,57.65,58.03,806195.0,51.4787,51.7815,51.354,51.6925,806195.0
2016-01-15 14:00:00,58.02,58.09,57.83,57.84,626838.0,51.6835,51.7459,51.5143,51.5232,626838.0
2016-01-15 14:30:00,57.84,58.13,57.7,58.13,591563.0,51.5232,51.7815,51.3985,51.7815,591563.0
2016-01-15 15:00:00,58.12,58.14,57.51,57.74,1036846.0,51.7726,51.7904,51.2292,51.4341,1036846.0
2016-01-15 15:30:00,57.73,57.78,57.5,57.58,1699267.0,51.4252,51.4698,51.2203,51.2916,1699267.0
2016-01-19 09:30:00,58.19,58.44,57.89,58.29,1138237.0,51.835,52.0577,51.5677,51.9241,1138237.0
2016-01-19 10:00:00,58.29,58.98,58.15,58.95,737150.0,51.9241,52.5387,51.7994,52.512,737150.0
2016-01-19 10:30:00,58.93,59.07,58.6,58.62,803217.0,52.4942,52.6189,52.2002,52.218,803217.0
2016-01-19 11:00:00,58.62,58.81,58.52,58.78,594288.0,52.218,52.3873,52.1289,52.3605,594288.0
2016-01-19 11:30:00,58.78,58.85,58.54,58.73,340312.0,52.3605,52.4229,52.1468,52.316,340312.0
2016-01-19 12:00:00,58.73,58.76,58.15,58.39,426832.0,52.316,52.3427,51.7994,52.0131,426832.0
2016-01-19 12:30:00,58.38,58.44,58.17,58.24,394674.0,52.0042,52.0577,51.8172,51.8795,394674.0
2016-01-19 13:00:00,58.24,58.58,58.23,58.32,289770.0,51.8795,52.1824,51.8706,51.9508,289770.0
2016-01-19 13:30:00,58.31,58.38,58.09,58.26,299311.0,51.9419,52.0042,51.7459,51.8973,299311.0
2016-01-19 14:00:00,58.25,58.38,57.92,58.06,392843.0,51.8884,52.0042,51.5945,51.7192,392843.0
2016-01-19 14:30:00,58.06,58.07,57.67,58.04,510653.0,51.7192,51.7281,51.3718,51.7014,510653.0
2016-01-19 15:00:00,58.04,58.52,57.96,58.47,888118.0,51.7014,52.1289,51.6301,52.0844,888118.0
2016-01-19 15:30:00,58.47,58.63,58.27,58.33,1321560.0,52.0844,52.2269,51.9062,51.9597,1321560.0
2016-01-20 09:30:00,57.25,58.23,57.25,57.65,1174036.0,50.9976,51.8706,50.9976,51.354,1174036.0
2016-01-20 10:00:00,57.64,58.09,57.39,57.61,1059064.0,51.345,51.7459,51.1224,51.3183,1059064.0
2016-01-20 10:30:00,57.59,57.61,56.75,56.88,869797.0,51.3005,51.3183,50.5522,50.6681,869797.0
2016-01-20 11:00:00,56.88,57.87,56.85,57.68,1028423.0,50.6681,51.5499,50.6413,51.3807,1028423.0
2016-01-20 11:30:00,57.67,57.98,57.33,57.34,904387.0,51.3718,51.6479,51.0689,51.0778,904387.0
2016-01-20 12:00:00,57.34,57.45,56.96,57.02,865688.0,51.0778,51.1758,50.7393,50.7928,865688.0
2016-01-20 12:30:00,57.02,57.53,56.82,57.49,905993.0,50.7928,51.2471,50.6146,51.2114,905993.0
2016-01-20 13:00:00,57.49,57.57,57.12,57.49,951898.0,51.2114,51.2827,50.8818,51.2114,951898.0
2016-01-20 13:30:00,57.49,58.2,57.47,58.01,810916.0,51.2114,51.8439,51.1936,51.6746,810916.0
2016-01-20 14:00:00,58.02,58.47,57.85,58.11,965955.0,51.6835,52.0844,51.5321,51.7637,965955.0
2016-01-20 14:30:00,58.11,58.81,58.0,58.66,966548.0,51.7637,52.3873,51.6657,52.2537,966548.0
2016-01-20 15:00:00,58.65,59.5,58.47,59.45,1554543.0,52.2447,53.0019,52.0844,52.9574,1554543.0
2016-01-20 15:30:00,59.46,59.59,58.84,59.04,2316098.0,52.9663,53.0821,52.414,52.5922,2316098.0
2016-01-21 09:30:00,59.08,60.22,59.06,60.16,1685910.0,52.6278,53.6433,52.61,53.5898,1685910.0
2016-01-21 10:00:00,60.15,61.14,60.14,61.1,1894958.0,53.5809,54.4628,53.572,54.4272,1894958.0
2016-01-21 10:30:00,61.1,61.11,60.73,60.77,1345231.0,54.4272,54.4361,54.0976,54.1332,1345231.0
2016-01-21 11:00:00,60.77,61.0,60.55,60.85,1068643.0,54.1332,54.3381,53.9372,54.2045,1068643.0
2016-01-21 11:30:00,60.84,61.16,60.84,61.08,1206109.0,54.1956,54.4806,54.1956,54.4094,1206109.0
2016-01-21 12:00:00,61.09,61.11,60.83,61.08,813746.0,54.4183,54.4361,54.1867,54.4094,813746.0
2016-01-21 12:30:00,61.07,61.14,60.71,60.76,678108.0,54.4005,54.4628,54.0798,54.1243,678108.0
2016-01-21 13:00:00,60.76,60.9,60.5,60.6,813826.0,54.1243,54.249,53.8927,53.9818,813826.0
2016-01-21 13:30:00,60.59,60.89,60.35,60.67,729593.0,53.9729,54.2401,53.7591,54.0441,729593.0
2016-01-21 14:00:00,60.67,60.77,60.17,60.39,672762.0,54.0441,54.1332,53.5987,53.7947,672762.0
2016-01-21 14:30:00,60.38,60.85,60.37,60.8,731632.0,53.7858,54.2045,53.7769,54.1599,731632.0
2016-01-21 15:00:00,60.81,60.81,60.39,60.65,922639.0,54.1688,54.1688,53.7947,54.0263,922639.0
2016-01-21 15:30:00,60.64,60.9,60.56,60.56,1667060.0,54.0174,54.249,53.9462,53.9462,1667060.0
2016-01-22 09:30:00,61.29,61.47,60.75,61.26,1100136.0,54.5964,54.7568,54.1154,54.5697,1100136.0
2016-01-22 10:00:00,61.26,61.45,60.86,60.95,605969.0,54.5697,54.739,54.2134,54.2936,605969.0
2016-01-22 10:30:00,60.95,61.16,60.93,61.01,588190.0,54.2936,54.4806,54.2757,54.347,588190.0
2016-01-22 11:00:00,61.0,61.14,60.8,60.97,627609.0,54.3381,54.4628,54.1599,54.3114,627609.0
2016-01-22 11:30:00,60.98,61.01,60.7,60.72,403517.0,54.3203,54.347,54.0709,54.0887,403517.0
2016-01-22 12:00:00,60.71,60.87,60.65,60.86,406147.0,54.0798,54.2223,54.0263,54.2134,406147.0
2016-01-22 12:30:00,60.85,60.96,60.71,60.95,271998.0,54.2045,54.3025,54.0798,54.2936,271998.0
2016-01-22 13:00:00,60.95,61.14,60.79,60.99,475534.0,54.2936,54.4628,54.151,54.3292,475534.0
2016-01-22 13:30:00,60.99,61.05,60.91,60.99,288658.0,54.3292,54.3826,54.2579,54.3292,288658.0
2016-01-22 14:00:00,60.98,60.99,60.64,60.69,482070.0,54.3203,54.3292,54.0174,54.062,482070.0
2016-01-22 14:30:00,60.7,60.81,60.59,60.76,368934.0,54.0709,54.1688,53.9729,54.1243,368934.0
2016-01-22 15:00:00,60.76,60.81,60.6,60.81,455211.0,54.1243,54.1688,53.9818,54.1688,455211.0
2016-01-22 15:30:00,60.81,61.01,60.7,60.89,974768.0,54.1688,54.347,54.0709,54.2401,974768.0
2016-01-25 09:30:00,61.09,61.28,60.78,61.04,1047625.0,54.4183,54.5875,54.1421,54.3737,1047625.0
2016-01-25 10:00:00,61.03,61.2,60.92,61.14,713663.0,54.3648,54.5163,54.2668,54.4628,713663.0
2016-01-25 10:30:00,61.15,61.16,60.96,61.06,585555.0,54.4717,54.4806,54.3025,54.3915,585555.0
2016-01-25 11:00:00,61.06,61.12,60.81,60.9,602545.0,54.3915,54.445,54.1688,54.249,602545.0
2016-01-25 11:30:00,60.9,60.97,60.76,60.9,547787.0,54.249,54.3114,54.1243,54.249,547787.0
2016-01-25 12:00:00,60.91,61.06,60.78,61.03,480608.0,54.2579,54.3915,54.1421,54.3648,480608.0
2016-01-25 12:30:00,61.03,61.15,60.81,61.13,499260.0,54.3648,54.4717,54.1688,54.4539,499260.0
2016-01-25 13:00:00,61.14,61.3,61.08,61.21,743720.0,54.4628,54.6053,54.4094,54.5252,743720.0
2016-01-25 13:30:00,61.22,61.27,61.11,61.17,541553.0,54.5341,54.5786,54.4361,54.4895,541553.0
2016-01-25 14:00:00,61.16,61.25,61.01,61.14,531783.0,54.4806,54.5608,54.347,54.4628,531783.0
2016-01-25 14:30:00,61.14,61.15,60.82,61.01,530699.0,54.4628,54.4717,54.1778,54.347,530699.0
2016-01-25 15:00:00,61.01,61.13,60.76,60.78,766654.0,54.347,54.4539,54.1243,54.1421,766654.0
2016-01-25 15:30:00,60.76,60.81,60.62,60.73,1142004.0,54.1243,54.1688,53.9996,54.0976,1142004.0
2016-01-26 09:30:00,60.49,60.96,60.27,60.87,795854.0,53.8838,54.3025,53.6878,54.2223,795854.0
2016-01-26 10:00:00,60.88,61.15,60.78,60.79,569857.0,54.2312,54.4717,54.1421,54.151,569857.0
2016-01-26 10:30:00,60.79,60.95,60.38,60.51,599206.0,54.151,54.2936,53.7858,53.9016,599206.0
2016-01-26 11:00:00,60.49,60.8,60.47,60.56,439381.0,53.8838,54.1599,53.866,53.9462,439381.0
2016-01-26 11:30:00,60.57,61.0,60.44,60.93,428254.0,53.9551,54.3381,53.8393,54.2757,428254.0
2016-01-26 12:00:00,60.92,61.27,60.92,61.1,414465.0,54.2668,54.5786,54.2668,54.4272,414465.0
2016-01-26 12:30:00,61.11,61.25,61.1,61.16,351460.0,54.4361,54.5608,54.4272,54.4806,351460.0
2016-01-26 13:00:00,61.17,61.37,61.12,61.26,326655.0,54.4895,54.6677,54.445,54.5697,326655.0
2016-01-26 13:30:00,61.26,61.28,60.9,61.08,411240.0,54.5697,54.5875,54.249,54.4094,411240.0
2016-01-26 14:00:00,61.08,61.17,60.9,60.94,522334.0,54.4094,54.4895,54.249,54.2847,522334.0
2016-01-26 14:30:00,60.94,61.32,60.93,61.24,534673.0,54.2847,54.6232,54.2757,54.5519,534673.0
2016-01-26 15:00:00,61.23,61.27,60.99,61.06,581300.0,54.543,54.5786,54.3292,54.3915,581300.0
2016-01-26 15:30:00,61.06,61.18,60.97,61.12,1117073.0,54.3915,54.4984,54.3114,54.445,1117073.0
2016-01-27 09:30:00,60.96,61.1,60.27,60.39,679716.0,54.3025,54.4272,53.6878,53.7947,679716.0
2016-01-27 10:00:00,60.39,60.4,59.75,60.16,911979.0,53.7947,53.8036,53.2246,53.5898,911979.0
2016-01-27 10:30:00,60.17,60.37,59.93,60.09,491874.0,53.5987,53.7769,53.385,53.5275,491874.0
2016-01-27 11:00:00,60.09,60.36,59.98,60.35,441405.0,53.5275,53.768,53.4295,53.7591,441405.0
2016-01-27 11:30:00,60.33,60.69,60.32,60.67,488897.0,53.7413,54.062,53.7324,54.0441,488897.0
2016-01-27 12:00:00,60.66,60.86,60.61,60.75,289222.0,54.0352,54.2134,53.9907,54.1154,289222.0
2016-01-27 12:30:00,60.75,60.79,60.51,60.52,270957.0,54.1154,54.151,53.9016,53.9105,270957.0
2016-01-27 13:00:00,60.51,60.74,60.12,60.45,539131.0,53.9016,54.1065,53.5542,53.8482,539131.0
2016-01-27 13:30:00,60.44,60.53,60.35,60.53,315995.0,53.8393,53.9194,53.7591,53.9194,315995.0
2016-01-27 14:00:00,60.51,60.79,60.04,60.22,477226.0,53.9016,54.151,53.4829,53.6433,477226.0
2016-01-27 14:30:00,60.21,60.26,59.56,59.59,572918.0,53.6344,53.6789,53.0554,53.0821,572918.0
2016-01-27 15:00:00,59.59,59.73,59.2,59.6,971325.0,53.0821,53.2068,52.7347,53.091,971325.0
2016-01-27 15:30:00,59.59,59.7,59.4,59.61,1054930.0,53.0821,53.1801,52.9128,53.0999,1054930.0
2016-01-28 09:30:00,60.32,61.17,60.2,61.14,951959.0,53.7324,54.4895,53.6255,54.4628,951959.0
2016-01-28 10:00:00,61.12,61.17,60.05,60.06,1024169.0,54.445,54.4895,53.4918,53.5008,1024169.0
2016-01-28 10:30:00,60.07,60.65,59.98,60.49,650410.0,53.5097,54.0263,53.4295,53.8838,650410.0
2016-01-28 11:00:00,60.51,60.63,60.39,60.45,663549.0,53.9016,54.0085,53.7947,53.8482,663549.0
2016-01-28 11:30:00,60.45,60.49,60.24,60.34,381887.0,53.8482,53.8838,53.6611,53.7502,381887.0
2016-01-28 12:00:00,60.34,60.76,60.32,60.74,476040.0,53.7502,54.1243,53.7324,54.1065,476040.0
2016-01-28 12:30:00,60.76,61.07,60.72,60.94,547998.0,54.1243,54.4005,54.0887,54.2847,547998.0
2016-01-28 13:00:00,60.94,61.16,60.89,61.03,568750.0,54.2847,54.4806,54.2401,54.3648,568750.0
2016-01-28 13:30:00,61.02,61.23,60.99,61.08,374067.0,54.3559,54.543,54.3292,54.4094,374067.0
2016-01-28 14:00:00,61.07,61.6,61.05,61.42,788722.0,54.4005,54.8726,54.3826,54.7122,788722.0
2016-01-28 14:30:00,61.41,61.45,61.08,61.21,545846.0,54.7033,54.739,54.4094,54.5252,545846.0
2016-01-28 15:00:00,61.22,61.37,61.16,61.17,786857.0,54.5341,54.6677,54.4806,54.4895,786857.0
2016-01-28 15:30:00,61.17,61.4,61.16,61.22,1326354.0,54.4895,54.6944,54.4806,54.5341,1326354.0
2016-01-29 09:30:00,61.2,61.88,61.2,61.76,664241.0,54.5163,55.122,54.5163,55.0151,664241.0
2016-01-29 10:00:00,61.77,61.84,61.47,61.55,555522.0,55.024,55.0864,54.7568,54.828,555522.0
2016-01-29 10:30:00,61.55,61.95,61.52,61.81,522284.0,54.828,55.1843,54.8013,55.0596,522284.0
2016-01-29 11:00:00,61.81,62.05,61.71,61.92,611232.0,55.0596,55.2734,54.9706,55.1576,611232.0
2016-01-29 11:30:00,61.93,62.16,61.8,62.12,490061.0,55.1665,55.3714,55.0507,55.3358,490061.0
2016-01-29 12:00:00,62.13,62.16,62.06,62.08,384377.0,55.3447,55.3714,55.2823,55.3002,384377.0
2016-01-29 12:30:00,62.08,62.15,61.94,61.97,696482.0,55.3002,55.3625,55.1754,55.2022,696482.0
2016-01-29 13:00:00,61.97,61.98,61.57,61.58,462256.0,55.2022,55.2111,54.8458,54.8548,462256.0
2016-01-29 13:30:00,61.58,61.74,61.48,61.55,503158.0,54.8548,54.9973,54.7657,54.828,503158.0
2016-01-29 14:00:00,61.55,61.98,61.45,61.98,500662.0,54.828,55.2111,54.739,55.2111,500662.0
2016-01-29 14:30:00,61.97,62.08,61.84,61.88,487463.0,55.2022,55.3002,55.0864,55.122,487463.0
2016-01-29 15:00:00,61.89,62.0,61.84,61.97,703319.0,55.1309,55.2289,55.0864,55.2022,703319.0
2016-01-29 15:30:00,61.96,62.07,61.86,62.01,1689747.0,55.1933,55.2912,55.1042,55.2378,1689747.0
2016-02-01 09:30:00,61.75,62.71,61.7,62.6,1149877.0,55.0062,55.8613,54.9617,55.7634,1149877.0
2016-02-01 10:00:00,62.6,62.99,62.53,62.95,748661.0,55.7634,56.1108,55.701,56.0751,748661.0
2016-02-01 10:30:00,62.95,62.99,62.66,62.83,542161.0,56.0751,56.1108,55.8168,55.9682,542161.0
2016-02-01 11:00:00,62.83,62.87,62.73,62.86,511849.0,55.9682,56.0039,55.8792,55.995,511849.0
2016-02-01 11:30:00,62.86,63.0,62.82,62.97,471573.0,55.995,56.1197,55.9593,56.093,471573.0
2016-02-01 12:00:00,62.97,63.03,62.75,62.76,379159.0,56.093,56.1464,55.897,55.9059,379159.0
2016-02-01 12:30:00,62.76,62.81,62.68,62.71,225322.0,55.9059,55.9504,55.8346,55.8613,225322.0
2016-02-01 13:00:00,62.71,62.86,62.67,62.81,294840.0,55.8613,55.995,55.8257,55.9504,294840.0
2016-02-01 13:30:00,62.81,62.93,62.75,62.81,290983.0,55.9504,56.0573,55.897,55.9504,290983.0
2016-02-01 14:00:00,62.8,63.06,62.71,63.02,427898.0,55.9415,56.1731,55.8613,56.1375,427898.0
2016-02-01 14:30:00,63.02,63.22,62.96,63.2,483453.0,56.1375,56.3156,56.084,56.2978,483453.0
2016-02-01 15:00:00,63.2,63.47,63.15,63.44,658996.0,56.2978,56.5383,56.2533,56.5116,658996.0
2016-02-01 15:30:00,63.44,63.46,63.12,63.14,1018375.0,56.5116,56.5294,56.2266,56.2444,1018375.0
2016-02-02 09:30:00,63.02,63.5,63.02,63.16,660078.0,56.1375,56.5651,56.1375,56.2622,660078.0
2016-02-02 10:00:00,63.15,63.22,62.5,62.89,711145.0,56.2533,56.3156,55.6743,56.0217,711145.0
2016-02-02 10:30:00,62.9,63.18,62.85,63.15,572357.0,56.0306,56.28,55.9861,56.2533,572357.0
2016-02-02 11:00:00,63.16,63.25,63.04,63.11,609871.0,56.2622,56.3424,56.1553,56.2177,609871.0
2016-02-02 11:30:00,63.11,63.29,62.91,62.96,591539.0,56.2177,56.378,56.0395,56.084,591539.0
2016-02-02 12:00:00,62.96,63.08,62.66,62.81,1037998.0,56.084,56.1909,55.8168,55.9504,1037998.0
2016-02-02 12:30:00,62.81,63.01,62.77,62.9,664821.0,55.9504,56.1286,55.9148,56.0306,664821.0
2016-02-02 13:00:00,62.91,62.93,62.73,62.84,512828.0,56.0395,56.0573,55.8792,55.9771,512828.0
2016-02-02 13:30:00,62.85,62.85,62.51,62.54,486934.0,55.9861,55.9861,55.6832,55.7099,486934.0
2016-02-02 14:00:00,62.54,62.61,62.32,62.33,616439.0,55.7099,55.7723,55.5139,55.5228,616439.0
2016-02-02 14:30:00,62.33,62.74,62.31,62.45,352516.0,55.5228,55.8881,55.505,55.6297,352516.0
2016-02-02 15:00:00,62.45,62.58,62.31,62.52,522889.0,55.6297,55.7455,55.505,55.6921,522889.0
2016-02-02 15:30:00,62.53,62.63,62.46,62.54,778611.0,55.701,55.7901,55.6387,55.7099,778611.0
2016-02-03 09:30:00,62.88,62.9,62.52,62.74,424140.0,56.0128,56.0306,55.6921,55.8881,424140.0
2016-02-03 10:00:00,62.74,62.74,61.68,61.76,572505.0,55.8881,55.8881,54.9438,55.0151,572505.0
2016-02-03 10:30:00,61.76,61.93,61.45,61.92,750611.0,55.0151,55.1665,54.739,55.1576,750611.0
2016-02-03 11:00:00,61.92,61.96,61.3,61.84,553882.0,55.1576,55.1933,54.6053,55.0864,553882.0
2016-02-03 11:30:00,61.85,62.35,61.76,61.94,550853.0,55.0953,55.5407,55.0151,55.1754,550853.0
2016-02-03 12:00:00,61.95,62.1,61.7,61.82,354262.0,55.1843,55.318,54.9617,55.0685,354262.0
2016-02-03 12:30:00,61.82,61.84,61.55,61.83,339448.0,55.0685,55.0864,54.828,55.0775,339448.0
2016-02-03 13:00:00,61.82,61.98,61.73,61.85,304112.0,55.0685,55.2111,54.9884,55.0953,304112.0
2016-02-03 13:30:00,61.86,61.87,61.47,61.49,353691.0,55.1042,55.1131,54.7568,54.7746,353691.0
2016-02-03 14:00:00,61.49,62.47,61.49,62.36,380902.0,54.7746,55.6476,54.7746,55.5496,380902.0
2016-02-03 14:30:00,62.35,62.73,62.26,62.57,450124.0,55.5407,55.8792,55.4605,55.7366,450124.0
2016-02-03 15:00:00,62.57,62.77,62.39,62.46,453869.0,55.7366,55.9148,55.5763,55.6387,453869.0
2016-02-03 15:30:00,62.46,62.55,62.32,62.48,766001.0,55.6387,55.7188,55.5139,55.6565,766001.0
2016-02-04 09:30:00,62.02,62.16,60.8,60.88,842838.0,55.2467,55.3714,54.1599,54.2312,842838.0
2016-02-04 10:00:00,60.88,61.29,60.48,61.29,749812.0,54.2312,54.5964,53.8749,54.5964,749812.0
2016-02-04 10:30:00,61.3,61.56,61.01,61.17,570823.0,54.6053,54.8369,54.347,54.4895,570823.0
2016-02-04 11:00:00,61.17,61.2,60.68,60.7,553037.0,54.4895,54.5163,54.053,54.0709,553037.0
2016-02-04 11:30:00,60.7,60.75,60.3,60.36,710964.0,54.0709,54.1154,53.7145,53.768,710964.0
2016-02-04 12:00:00,60.37,60.74,60.31,60.7,533587.0,53.7769,54.1065,53.7235,54.0709,533587.0
2016-02-04 12:30:00,60.7,60.77,60.41,60.53,410699.0,54.0709,54.1332,53.8125,53.9194,410699.0
2016-02-04 13:00:00,60.52,60.8,60.48,60.49,476891.0,53.9105,54.1599,53.8749,53.8838,476891.0
2016-02-04 13:30:00,60.49,60.56,60.23,60.49,563000.0,53.8838,53.9462,53.6522,53.8838,563000.0
2016-02-04 14:00:00,60.49,60.49,60.09,60.09,581757.0,53.8838,53.8838,53.5275,53.5275,581757.0
2016-02-04 14:30:00,60.08,60.27,59.99,60.27,644142.0,53.5186,53.6878,53.4384,53.6878,644142.0
2016-02-04 15:00:00,60.27,60.35,60.11,60.19,906985.0,53.6878,53.7591,53.5453,53.6166,906985.0
2016-02-04 15:30:00,60.18,60.27,60.05,60.18,1444343.0,53.6077,53.6878,53.4918,53.6077,1444343.0
2016-02-05 09:30:00,59.76,59.84,59.0,59.26,1144290.0,53.2335,53.3048,52.5565,52.7881,1144290.0
2016-02-05 10:00:00,59.26,59.33,58.93,59.1,958616.0,52.7881,52.8505,52.4942,52.6456,958616.0
2016-02-05 10:30:00,59.08,59.12,57.98,57.98,1114529.0,52.6278,52.6634,51.6479,51.6479,1114529.0
2016-02-05 11:00:00,58.0,58.03,57.21,57.44,1129320.0,51.6657,51.6925,50.962,51.1669,1129320.0
2016-02-05 11:30:00,57.43,58.04,57.39,57.72,1089043.0,51.158,51.7014,51.1224,51.4163,1089043.0
2016-02-05 12:00:00,57.71,58.24,57.64,58.1,708865.0,51.4074,51.8795,51.345,51.7548,708865.0
2016-02-05 12:30:00,58.1,58.2,57.63,57.79,651373.0,51.7548,51.8439,51.3361,51.4787,651373.0
2016-02-05 13:00:00,57.78,57.9,57.58,57.64,637693.0,51.4698,51.5767,51.2916,51.345,637693.0
2016-02-05 13:30:00,57.63,57.64,57.18,57.36,771094.0,51.3361,51.345,50.9353,51.0956,771094.0
2016-02-05 14:00:00,57.37,57.41,56.97,57.11,890585.0,51.1045,51.1402,50.7482,50.8729,890585.0
2016-02-05 14:30:00,57.1,57.32,57.0,57.09,691856.0,50.864,51.06,50.7749,50.8551,691856.0
2016-02-05 15:00:00,57.08,57.29,56.98,57.25,1027426.0,50.8462,51.0333,50.7571,50.9976,1027426.0
2016-02-05 15:30:00,57.24,57.42,56.98,57.15,1904353.0,50.9887,51.1491,50.7571,50.9086,1904353.0
2016-02-08 09:30:00,56.1,56.19,54.52,55.53,2767317.0,49.9732,50.0534,48.5658,49.4655,2767317.0
2016-02-08 10:00:00,55.52,55.6,54.85,55.09,1355727.0,49.4566,49.5278,48.8597,49.0735,1355727.0
2016-02-08 10:30:00,55.06,55.42,54.48,54.48,1319050.0,49.0468,49.3675,48.5302,48.5302,1319050.0
2016-02-08 11:00:00,54.52,54.58,53.88,54.11,1919259.0,48.5658,48.6192,47.9957,48.2006,1919259.0
2016-02-08 11:30:00,54.11,54.64,54.1,54.55,1004266.0,48.2006,48.6727,48.1917,48.5925,1004266.0
2016-02-08 12:00:00,54.56,55.07,54.36,55.05,1103301.0,48.6014,49.0557,48.4233,49.0379,1103301.0
2016-02-08 12:30:00,55.05,55.24,54.87,54.88,887038.0,49.0379,49.2072,48.8776,48.8865,887038.0
2016-02-08 13:00:00,54.88,54.9,54.63,54.69,716837.0,48.8865,48.9043,48.6638,48.7172,716837.0
2016-02-08 13:30:00,54.69,54.83,54.35,54.35,1436539.0,48.7172,48.8419,48.4144,48.4144,1436539.0
2016-02-08 14:00:00,54.35,54.52,53.84,53.85,1010395.0,48.4144,48.5658,47.9601,47.969,1010395.0
2016-02-08 14:30:00,53.85,54.0,53.64,53.89,1282207.0,47.969,48.1026,47.7819,48.0046,1282207.0
2016-02-08 15:00:00,53.89,54.42,53.74,54.3,1508036.0,48.0046,48.4767,47.871,48.3698,1508036.0
2016-02-08 15:30:00,54.31,55.13,54.28,55.04,3161980.0,48.3787,49.1092,48.352,49.029,3161980.0
2016-02-09 09:30:00,54.5,56.15,54.28,56.14,1433584.0,48.548,50.0178,48.352,50.0089,1433584.0
2016-02-09 10:00:00,56.13,56.62,55.77,55.96,1021881.0,50.0,50.4364,49.6793,49.8485,1021881.0
2016-02-09 10:30:00,55.94,55.99,54.91,55.19,865959.0,49.8307,49.8752,48.9132,49.1626,865959.0
2016-02-09 11:00:00,55.18,55.8,55.17,55.63,512019.0,49.1537,49.706,49.1448,49.5546,512019.0
2016-02-09 11:30:00,55.63,56.0,55.39,55.54,796491.0,49.5546,49.8842,49.3408,49.4744,796491.0
2016-02-09 12:00:00,55.54,55.84,55.45,55.49,355326.0,49.4744,49.7416,49.3942,49.4299,355326.0
2016-02-09 12:30:00,55.49,55.76,55.34,55.54,380813.0,49.4299,49.6704,49.2962,49.4744,380813.0
2016-02-09 13:00:00,55.53,55.57,55.02,55.23,470305.0,49.4655,49.5011,49.0112,49.1982,470305.0
2016-02-09 13:30:00,55.24,55.66,55.21,55.55,410261.0,49.2072,49.5813,49.1804,49.4833,410261.0
2016-02-09 14:00:00,55.55,55.78,55.26,55.39,622194.0,49.4833,49.6882,49.225,49.3408,622194.0
2016-02-09 14:30:00,55.39,56.0,55.34,55.98,547750.0,49.3408,49.8842,49.2962,49.8663,547750.0
2016-02-09 15:00:00,55.98,56.39,55.75,55.8,968058.0,49.8663,50.2316,49.6615,49.706,968058.0
2016-02-09 15:30:00,55.79,56.01,55.62,55.68,1401943.0,49.6971,49.8931,49.5457,49.5991,1401943.0
2016-02-10 09:30:00,56.54,56.73,55.93,56.66,814651.0,50.3652,50.5344,49.8218,50.4721,814651.0
2016-02-10 10:00:00,56.67,57.55,56.67,57.48,1057454.0,50.481,51.2649,50.481,51.2025,1057454.0
2016-02-10 10:30:00,57.49,57.6,57.3,57.33,1105289.0,51.2114,51.3094,51.0422,51.0689,1105289.0
2016-02-10 11:00:00,57.34,57.84,57.23,57.65,924214.0,51.0778,51.5232,50.9798,51.354,924214.0
2016-02-10 11:30:00,57.64,57.64,57.27,57.46,646877.0,51.345,51.345,51.0155,51.1847,646877.0
2016-02-10 12:00:00,57.47,57.86,57.47,57.83,657750.0,51.1936,51.541,51.1936,51.5143,657750.0
2016-02-10 12:30:00,57.84,57.88,57.53,57.7,425090.0,51.5232,51.5588,51.2471,51.3985,425090.0
2016-02-10 13:00:00,57.71,57.76,57.44,57.53,399334.0,51.4074,51.4519,51.1669,51.2471,399334.0
2016-02-10 13:30:00,57.51,57.83,57.45,57.75,612915.0,51.2292,51.5143,51.1758,51.443,612915.0
2016-02-10 14:00:00,57.75,58.14,57.75,58.03,865913.0,51.443,51.7904,51.443,51.6925,865913.0
2016-02-10 14:30:00,58.02,58.15,57.79,57.87,864707.0,51.6835,51.7994,51.4787,51.5499,864707.0
2016-02-10 15:00:00,57.87,58.18,57.46,57.48,1653682.0,51.5499,51.8261,51.1847,51.2025,1653682.0
2016-02-10 15:30:00,57.48,57.58,57.36,57.41,1879490.0,51.2025,51.2916,51.0956,51.1402,1879490.0
2016-02-11 09:30:00,56.46,56.91,56.14,56.34,1321066.0,50.2939,50.6948,50.0089,50.187,1321066.0
2016-02-11 10:00:00,56.33,56.33,55.81,55.86,1278760.0,50.1781,50.1781,49.7149,49.7594,1278760.0
2016-02-11 10:30:00,55.85,56.19,55.39,55.52,1007424.0,49.7505,50.0534,49.3408,49.4566,1007424.0
2016-02-11 11:00:00,55.52,56.05,55.51,55.73,760926.0,49.4566,49.9287,49.4477,49.6436,760926.0
2016-02-11 11:30:00,55.73,55.93,55.51,55.88,597225.0,49.6436,49.8218,49.4477,49.7773,597225.0
2016-02-11 12:00:00,55.88,56.11,55.73,55.92,451720.0,49.7773,49.9821,49.6436,49.8129,451720.0
2016-02-11 12:30:00,55.92,56.26,55.85,56.22,497875.0,49.8129,50.1158,49.7505,50.0801,497875.0
2016-02-11 13:00:00,56.22,56.36,56.03,56.04,534168.0,50.0801,50.2048,49.9109,49.9198,534168.0
2016-02-11 13:30:00,56.03,56.16,55.82,55.87,450344.0,49.9109,50.0267,49.7238,49.7684,450344.0
2016-02-11 14:00:00,55.87,56.09,55.72,55.75,468642.0,49.7684,49.9643,49.6347,49.6615,468642.0
2016-02-11 14:30:00,55.76,56.39,55.56,56.1,923124.0,49.6704,50.2316,49.4922,49.9732,923124.0
2016-02-11 15:00:00,56.12,56.17,55.77,56.15,765025.0,49.9911,50.0356,49.6793,50.0178,765025.0
2016-02-11 15:30:00,56.15,56.35,55.97,55.99,1764668.0,50.0178,50.1959,49.8574,49.8752,1764668.0
2016-02-12 09:30:00,57.37,57.45,55.61,55.64,1070621.0,51.1045,51.1758,49.5367,49.5635,1070621.0
2016-02-12 10:00:00,55.63,56.13,55.5,55.89,947875.0,49.5546,50.0,49.4388,49.7862,947875.0
2016-02-12 10:30:00,55.86,56.13,55.63,55.78,818682.0,49.7594,50.0,49.5546,49.6882,818682.0
2016-02-12 11:00:00,55.82,56.44,55.79,56.36,705298.0,49.7238,50.2761,49.6971,50.2048,705298.0
2016-02-12 11:30:00,56.36,56.37,55.94,56.09,632715.0,50.2048,50.2137,49.8307,49.9643,632715.0
2016-02-12 12:00:00,56.1,56.21,56.0,56.11,533871.0,49.9732,50.0712,49.8842,49.9821,533871.0
2016-02-12 12:30:00,56.12,56.24,56.02,56.1,306314.0,49.9911,50.0979,49.902,49.9732,306314.0
2016-02-12 13:00:00,56.11,56.19,55.95,56.18,382760.0,49.9821,50.0534,49.8396,50.0445,382760.0
2016-02-12 13:30:00,56.17,56.23,56.05,56.15,364625.0,50.0356,50.089,49.9287,50.0178,364625.0
2016-02-12 14:00:00,56.15,56.38,56.07,56.35,506429.0,50.0178,50.2227,49.9465,50.1959,506429.0
2016-02-12 14:30:00,56.36,56.61,56.32,56.54,415395.0,50.2048,50.4275,50.1692,50.3652,415395.0
2016-02-12 15:00:00,56.54,56.63,56.29,56.47,743371.0,50.3652,50.4454,50.1425,50.3028,743371.0
2016-02-12 15:30:00,56.46,56.46,56.22,56.41,1352853.0,50.2939,50.2939,50.0801,50.2494,1352853.0
2016-02-16 09:30:00,57.57,58.0,56.82,57.13,892595.0,51.2827,51.6657,50.6146,50.8907,892595.0
2016-02-16 10:00:00,57.13,57.48,57.07,57.17,639655.0,50.8907,51.2025,50.8373,50.9264,639655.0
2016-02-16 10:30:00,57.17,57.67,57.09,57.35,514188.0,50.9264,51.3718,50.8551,51.0867,514188.0
2016-02-16 11:00:00,57.32,57.47,57.09,57.13,463116.0,51.06,51.1936,50.8551,50.8907,463116.0
2016-02-16 11:30:00,57.14,57.51,57.05,57.46,349871.0,50.8997,51.2292,50.8195,51.1847,349871.0
2016-02-16 12:00:00,57.46,57.55,57.37,57.45,400326.0,51.1847,51.2649,51.1045,51.1758,400326.0
2016-02-16 12:30:00,57.46,57.58,57.33,57.55,516465.0,51.1847,51.2916,51.0689,51.2649,516465.0
2016-02-16 13:00:00,57.55,57.65,57.45,57.56,325671.0,51.2649,51.354,51.1758,51.2738,325671.0
2016-02-16 13:30:00,57.56,57.68,57.41,57.65,330079.0,51.2738,51.3807,51.1402,51.354,330079.0
2016-02-16 14:00:00,57.66,57.78,57.61,57.71,337969.0,51.3629,51.4698,51.3183,51.4074,337969.0
2016-02-16 14:30:00,57.71,57.78,57.6,57.62,312202.0,51.4074,51.4698,51.3094,51.3272,312202.0
2016-02-16 15:00:00,57.62,57.73,57.5,57.73,465811.0,51.3272,51.4252,51.2203,51.4252,465811.0
2016-02-16 15:30:00,57.72,57.81,57.58,57.77,1105213.0,51.4163,51.4965,51.2916,51.4609,1105213.0
2016-02-17 09:30:00,58.6,58.6,57.75,58.06,1001366.0,52.2002,52.2002,51.443,51.7192,1001366.0
2016-02-17 10:00:00,58.08,58.08,57.75,58.03,602713.0,51.737,51.737,51.443,51.6925,602713.0
2016-02-17 10:30:00,58.04,58.08,57.69,57.77,711080.0,51.7014,51.737,51.3896,51.4609,711080.0
2016-02-17 11:00:00,57.76,57.77,57.19,57.32,827745.0,51.4519,51.4609,50.9442,51.06,827745.0
2016-02-17 11:30:00,57.32,57.75,57.1,57.73,796862.0,51.06,51.443,50.864,51.4252,796862.0
2016-02-17 12:00:00,57.74,57.92,57.58,57.86,418827.0,51.4341,51.5945,51.2916,51.541,418827.0
2016-02-17 12:30:00,57.86,58.28,57.72,58.18,665662.0,51.541,51.9152,51.4163,51.8261,665662.0
2016-02-17 13:00:00,58.18,58.33,57.92,58.07,516327.0,51.8261,51.9597,51.5945,51.7281,516327.0
2016-02-17 13:30:00,58.07,58.07,57.86,58.05,467638.0,51.7281,51.7281,51.541,51.7103,467638.0
2016-02-17 14:00:00,58.05,58.35,57.92,58.13,611675.0,51.7103,51.9775,51.5945,51.7815,611675.0
2016-02-17 14:30:00,58.13,58.47,58.08,58.16,716071.0,51.7815,52.0844,51.737,51.8083,716071.0
2016-02-17 15:00:00,58.16,58.24,58.06,58.1,604007.0,51.8083,51.8795,51.7192,51.7548,604007.0
2016-02-17 15:30:00,58.1,58.18,58.01,58.16,1218773.0,51.7548,51.8261,51.6746,51.8083,1218773.0
2016-02-18 09:30:00,58.17,58.58,57.98,58.57,995841.0,51.8172,52.1824,51.6479,52.1735,995841.0
2016-02-18 10:00:00,58.56,58.88,58.31,58.74,688405.0,52.1646,52.4496,51.9419,52.3249,688405.0
2016-02-18 10:30:00,58.74,58.75,58.42,58.52,521784.0,52.3249,52.3338,52.0399,52.1289,521784.0
2016-02-18 11:00:00,58.53,58.73,58.38,58.71,577288.0,52.1379,52.316,52.0042,52.2982,577288.0
2016-02-18 11:30:00,58.71,58.74,58.43,58.65,552222.0,52.2982,52.3249,52.0488,52.2447,552222.0
2016-02-18 12:00:00,58.66,58.95,58.56,58.91,449076.0,52.2537,52.512,52.1646,52.4764,449076.0
2016-02-18 12:30:00,58.91,58.96,58.53,58.57,465733.0,52.4764,52.5209,52.1379,52.1735,465733.0
2016-02-18 13:00:00,58.57,58.61,58.4,58.47,376857.0,52.1735,52.2091,52.022,52.0844,376857.0
2016-02-18 13:30:00,58.46,58.6,58.35,58.6,397565.0,52.0755,52.2002,51.9775,52.2002,397565.0
2016-02-18 14:00:00,58.61,58.81,58.52,58.74,531197.0,52.2091,52.3873,52.1289,52.3249,531197.0
2016-02-18 14:30:00,58.74,58.83,58.63,58.78,543451.0,52.3249,52.4051,52.2269,52.3605,543451.0
2016-02-18 15:00:00,58.79,58.82,58.53,58.68,575257.0,52.3695,52.3962,52.1379,52.2715,575257.0
2016-02-18 15:30:00,58.68,58.71,58.54,58.61,1206551.0,52.2715,52.2982,52.1468,52.2091,1206551.0
2016-02-19 09:30:00,58.49,58.67,57.63,58.41,1291225.0,52.1022,52.2626,51.3361,52.031,1291225.0
2016-02-19 10:00:00,58.39,58.92,58.11,58.69,490207.0,52.0131,52.4853,51.7637,52.2804,490207.0
2016-02-19 10:30:00,58.7,58.85,58.09,58.18,657036.0,52.2893,52.4229,51.7459,51.8261,657036.0
2016-02-19 11:00:00,58.17,58.31,57.87,58.21,634401.0,51.8172,51.9419,51.5499,51.8528,634401.0
2016-02-19 11:30:00,58.22,58.35,58.16,58.29,952673.0,51.8617,51.9775,51.8083,51.9241,952673.0
2016-02-19 12:00:00,58.29,58.54,58.23,58.53,376288.0,51.9241,52.1468,51.8706,52.1379,376288.0
2016-02-19 12:30:00,58.53,58.59,58.37,58.41,337567.0,52.1379,52.1913,51.9953,52.031,337567.0
2016-02-19 13:00:00,58.41,58.57,58.32,58.51,344712.0,52.031,52.1735,51.9508,52.12,344712.0
2016-02-19 13:30:00,58.52,58.73,58.48,58.69,471872.0,52.1289,52.316,52.0933,52.2804,471872.0
2016-02-19 14:00:00,58.7,58.93,58.65,58.89,583176.0,52.2893,52.4942,52.2447,52.4585,583176.0
2016-02-19 14:30:00,58.9,59.02,58.82,58.96,556464.0,52.4674,52.5743,52.3962,52.5209,556464.0
2016-02-19 15:00:00,58.96,59.15,58.93,59.12,653665.0,52.5209,52.6901,52.4942,52.6634,653665.0
2016-02-19 15:30:00,59.11,59.31,59.0,59.3,1554018.0,52.6545,52.8327,52.5565,52.8238,1554018.0
2016-02-22 09:30:00,59.65,60.1,59.26,59.99,974665.0,53.1355,53.5364,52.7881,53.4384,974665.0
2016-02-22 10:00:00,59.97,60.23,59.82,60.18,890217.0,53.4206,53.6522,53.287,53.6077,890217.0
2016-02-22 10:30:00,60.19,60.34,60.01,60.1,817947.0,53.6166,53.7502,53.4562,53.5364,817947.0
2016-02-22 11:00:00,60.09,60.18,59.99,60.06,447521.0,53.5275,53.6077,53.4384,53.5008,447521.0
2016-02-22 11:30:00,60.06,60.21,59.99,60.11,337714.0,53.5008,53.6344,53.4384,53.5453,337714.0
2016-02-22 12:00:00,60.11,60.14,59.94,59.96,337116.0,53.5453,53.572,53.3939,53.4117,337116.0
2016-02-22 12:30:00,59.97,60.37,59.96,60.37,422969.0,53.4206,53.7769,53.4117,53.7769,422969.0
2016-02-22 13:00:00,60.37,60.38,60.03,60.03,1078995.0,53.7769,53.7858,53.474,53.474,1078995.0
2016-02-22 13:30:00,60.03,60.48,60.02,60.39,441184.0,53.474,53.8749,53.4651,53.7947,441184.0
2016-02-22 14:00:00,60.38,60.48,60.19,60.25,698841.0,53.7858,53.8749,53.6166,53.67,698841.0
2016-02-22 14:30:00,60.24,60.26,60.09,60.2,352086.0,53.6611,53.6789,53.5275,53.6255,352086.0
2016-02-22 15:00:00,60.2,60.28,60.12,60.16,704371.0,53.6255,53.6967,53.5542,53.5898,704371.0
2016-02-22 15:30:00,60.17,60.25,60.05,60.17,1447005.0,53.5987,53.67,53.4918,53.5987,1447005.0
2016-02-23 09:30:00,60.26,60.74,60.06,60.46,768266.0,53.6789,54.1065,53.5008,53.8571,768266.0
2016-02-23 10:00:00,60.45,60.51,59.95,60.14,585667.0,53.8482,53.9016,53.4028,53.572,585667.0
2016-02-23 10:30:00,60.16,60.18,59.95,60.04,476600.0,53.5898,53.6077,53.4028,53.4829,476600.0
2016-02-23 11:00:00,60.04,60.25,59.89,60.17,390316.0,53.4829,53.67,53.3493,53.5987,390316.0
2016-02-23 11:30:00,60.17,60.5,60.05,60.21,426127.0,53.5987,53.8927,53.4918,53.6344,426127.0
2016-02-23 12:00:00,60.2,60.46,60.13,60.42,319693.0,53.6255,53.8571,53.5631,53.8214,319693.0
2016-02-23 12:30:00,60.42,60.47,60.26,60.43,216792.0,53.8214,53.866,53.6789,53.8303,216792.0
2016-02-23 13:00:00,60.43,60.49,60.31,60.4,395110.0,53.8303,53.8838,53.7235,53.8036,395110.0
2016-02-23 13:30:00,60.39,60.4,60.2,60.3,366534.0,53.7947,53.8036,53.6255,53.7145,366534.0
2016-02-23 14:00:00,60.3,60.43,60.27,60.31,391236.0,53.7145,53.8303,53.6878,53.7235,391236.0
2016-02-23 14:30:00,60.32,60.33,60.04,60.15,429826.0,53.7324,53.7413,53.4829,53.5809,429826.0
2016-02-23 15:00:00,60.14,60.16,59.98,60.1,412865.0,53.572,53.5898,53.4295,53.5364,412865.0
2016-02-23 15:30:00,60.1,60.29,60.1,60.21,1468372.0,53.5364,53.7056,53.5364,53.6344,1468372.0
2016-02-24 09:30:00,59.74,59.88,59.35,59.59,1253983.0,53.2157,53.3404,52.8683,53.0821,1253983.0
2016-02-24 10:00:00,59.6,59.6,59.2,59.39,997870.0,53.091,53.091,52.7347,52.9039,997870.0
2016-02-24 10:30:00,59.4,59.55,59.2,59.48,691190.0,52.9128,53.0465,52.7347,52.9841,691190.0
2016-02-24 11:00:00,59.49,59.55,59.3,59.55,552142.0,52.993,53.0465,52.8238,53.0465,552142.0
2016-02-24 11:30:00,59.55,59.73,59.44,59.56,743644.0,53.0465,53.2068,52.9485,53.0554,743644.0
2016-02-24 12:00:00,59.57,59.71,59.49,59.55,470995.0,53.0643,53.189,52.993,53.0465,470995.0
2016-02-24 12:30:00,59.55,59.63,59.43,59.6,295156.0,53.0465,53.1177,52.9396,53.091,295156.0
2016-02-24 13:00:00,59.6,59.85,59.59,59.73,401652.0,53.091,53.3137,53.0821,53.2068,401652.0
2016-02-24 13:30:00,59.74,59.88,59.65,59.76,366270.0,53.2157,53.3404,53.1355,53.2335,366270.0
2016-02-24 14:00:00,59.77,60.3,59.72,60.27,744654.0,53.2424,53.7145,53.1979,53.6878,744654.0
2016-02-24 14:30:00,60.27,60.39,59.89,60.14,406849.0,53.6878,53.7947,53.3493,53.572,406849.0
2016-02-24 15:00:00,60.15,60.66,60.14,60.52,603494.0,53.5809,54.0352,53.572,53.9105,603494.0
2016-02-24 15:30:00,60.53,60.7,60.37,60.4,1550974.0,53.9194,54.0709,53.7769,53.8036,1550974.0
2016-02-25 09:30:00,60.68,61.6,60.68,60.73,822461.0,54.053,54.8726,54.053,54.0976,822461.0
2016-02-25 10:00:00,60.72,61.47,60.62,61.45,654540.0,54.0887,54.7568,53.9996,54.739,654540.0
2016-02-25 10:30:00,61.46,61.69,61.3,61.56,734250.0,54.7479,54.9527,54.6053,54.8369,734250.0
2016-02-25 11:00:00,61.56,61.7,61.47,61.62,405032.0,54.8369,54.9617,54.7568,54.8904,405032.0
2016-02-25 11:30:00,61.61,61.68,61.53,61.58,409481.0,54.8815,54.9438,54.8102,54.8548,409481.0
2016-02-25 12:00:00,61.58,61.61,61.4,61.46,188714.0,54.8548,54.8815,54.6944,54.7479,188714.0
2016-02-25 12:30:00,61.46,61.52,61.27,61.49,271770.0,54.7479,54.8013,54.5786,54.7746,271770.0
2016-02-25 13:00:00,61.48,61.82,61.41,61.82,648340.0,54.7657,55.0685,54.7033,55.0685,648340.0
2016-02-25 13:30:00,61.82,62.14,61.8,62.05,681194.0,55.0685,55.3536,55.0507,55.2734,681194.0
2016-02-25 14:00:00,62.05,62.11,61.98,62.1,392274.0,55.2734,55.3269,55.2111,55.318,392274.0
2016-02-25 14:30:00,62.1,62.14,61.98,62.05,496744.0,55.318,55.3536,55.2111,55.2734,496744.0
2016-02-25 15:00:00,62.06,62.2,62.03,62.16,557657.0,55.2823,55.407,55.2556,55.3714,557657.0
2016-02-25 15:30:00,62.16,62.38,62.11,62.38,989473.0,55.3714,55.5674,55.3269,55.5674,989473.0
2016-02-26 09:30:00,62.64,63.49,62.64,63.46,1853024.0,55.799,56.5562,55.799,56.5294,1853024.0
2016-02-26 10:00:00,63.47,63.49,62.88,63.08,1218558.0,56.5383,56.5562,56.0128,56.1909,1218558.0
2016-02-26 10:30:00,63.08,63.3,62.97,63.05,493659.0,56.1909,56.3869,56.093,56.1642,493659.0
2016-02-26 11:00:00,63.04,63.13,62.76,62.77,624693.0,56.1553,56.2355,55.9059,55.9148,624693.0
2016-02-26 11:30:00,62.77,62.96,62.63,62.67,529520.0,55.9148,56.084,55.7901,55.8257,529520.0
2016-02-26 12:00:00,62.66,62.78,62.57,62.64,457467.0,55.8168,55.9237,55.7366,55.799,457467.0
2016-02-26 12:30:00,62.64,62.82,62.52,62.81,262077.0,55.799,55.9593,55.6921,55.9504,262077.0
2016-02-26 13:00:00,62.81,62.88,62.69,62.71,285085.0,55.9504,56.0128,55.8435,55.8613,285085.0
2016-02-26 13:30:00,62.72,62.77,62.47,62.61,290461.0,55.8703,55.9148,55.6476,55.7723,290461.0
2016-02-26 14:00:00,62.62,62.8,62.59,62.78,273892.0,55.7812,55.9415,55.7545,55.9237,273892.0
2016-02-26 14:30:00,62.78,62.79,62.47,62.49,361907.0,55.9237,55.9326,55.6476,55.6654,361907.0
2016-02-26 15:00:00,62.49,62.73,62.46,62.62,399081.0,55.6654,55.8792,55.6387,55.7812,399081.0
2016-02-26 15:30:00,62.62,62.72,62.59,62.59,922382.0,55.7812,55.8703,55.7545,55.7545,922382.0
2016-02-29 09:30:00,62.46,62.68,62.23,62.34,523645.0,55.6387,55.8346,55.4338,55.5318,523645.0
2016-02-29 10:00:00,62.32,62.33,62.0,62.19,678036.0,55.5139,55.5228,55.2289,55.3981,678036.0
2016-02-29 10:30:00,62.18,62.21,61.9,62.06,335873.0,55.3892,55.416,55.1398,55.2823,335873.0
2016-02-29 11:00:00,62.07,62.19,61.89,61.9,365101.0,55.2912,55.3981,55.1309,55.1398,365101.0
2016-02-29 11:30:00,61.89,62.26,61.86,62.03,340183.0,55.1309,55.4605,55.1042,55.2556,340183.0
2016-02-29 12:00:00,62.03,62.41,62.0,62.28,293399.0,55.2556,55.5941,55.2289,55.4783,293399.0
2016-02-29 12:30:00,62.27,62.39,62.25,62.36,220287.0,55.4694,55.5763,55.4516,55.5496,220287.0
2016-02-29 13:00:00,62.36,62.45,62.15,62.21,267804.0,55.5496,55.6297,55.3625,55.416,267804.0
2016-02-29 13:30:00,62.21,62.26,62.14,62.21,237284.0,55.416,55.4605,55.3536,55.416,237284.0
2016-02-29 14:00:00,62.21,62.3,61.8,61.98,315936.0,55.416,55.4961,55.0507,55.2111,315936.0
2016-02-29 14:30:00,61.98,62.08,61.82,61.95,376589.0,55.2111,55.3002,55.0685,55.1843,376589.0
2016-02-29 15:00:00,61.94,61.95,61.64,61.87,415055.0,55.1754,55.1843,54.9082,55.1131,415055.0
2016-02-29 15:30:00,61.87,61.87,61.58,61.58,1095051.0,55.1131,55.1131,54.8548,54.8548,1095051.0
2016-03-01 09:30:00,61.97,62.15,61.75,62.05,889507.0,55.2022,55.3625,55.0062,55.2734,889507.0
2016-03-01 10:00:00,62.06,62.26,61.95,62.04,683112.0,55.2823,55.4605,55.1843,55.2645,683112.0
2016-03-01 10:30:00,62.05,62.26,61.99,62.06,462794.0,55.2734,55.4605,55.22,55.2823,462794.0
2016-03-01 11:00:00,62.07,62.23,61.95,62.15,461045.0,55.2912,55.4338,55.1843,55.3625,461045.0
2016-03-01 11:30:00,62.16,62.45,62.07,62.43,309733.0,55.3714,55.6297,55.2912,55.6119,309733.0
2016-03-01 12:00:00,62.43,62.47,62.29,62.34,245154.0,55.6119,55.6476,55.4872,55.5318,245154.0
2016-03-01 12:30:00,62.35,62.41,62.27,62.4,212265.0,55.5407,55.5941,55.4694,55.5852,212265.0
2016-03-01 13:00:00,62.39,62.48,62.29,62.42,235988.0,55.5763,55.6565,55.4872,55.603,235988.0
2016-03-01 13:30:00,62.42,62.8,62.41,62.68,382588.0,55.603,55.9415,55.5941,55.8346,382588.0
2016-03-01 14:00:00,62.68,62.73,62.62,62.71,599626.0,55.8346,55.8792,55.7812,55.8613,599626.0
2016-03-01 14:30:00,62.72,63.09,62.7,63.05,455160.0,55.8703,56.1998,55.8524,56.1642,455160.0
2016-03-01 15:00:00,63.05,63.1,62.84,62.85,454944.0,56.1642,56.2088,55.9771,55.9861,454944.0
2016-03-01 15:30:00,62.85,62.92,62.71,62.91,942442.0,55.9861,56.0484,55.8613,56.0395,942442.0
2016-03-02 09:30:00,62.52,62.89,61.5,61.61,909163.0,55.6921,56.0217,54.7835,54.8815,909163.0
2016-03-02 10:00:00,61.62,62.06,61.57,62.0,845045.0,54.8904,55.2823,54.8458,55.2289,845045.0
2016-03-02 10:30:00,61.99,62.23,61.62,62.16,482395.0,55.22,55.4338,54.8904,55.3714,482395.0
2016-03-02 11:00:00,62.15,62.22,61.66,61.81,694613.0,55.3625,55.4249,54.926,55.0596,694613.0
2016-03-02 11:30:00,61.83,62.1,61.74,61.86,395734.0,55.0775,55.318,54.9973,55.1042,395734.0
2016-03-02 12:00:00,61.85,62.22,61.83,62.22,340123.0,55.0953,55.4249,55.0775,55.4249,340123.0
2016-03-02 12:30:00,62.21,62.25,62.11,62.15,343816.0,55.416,55.4516,55.3269,55.3625,343816.0
2016-03-02 13:00:00,62.16,62.2,62.13,62.17,188002.0,55.3714,55.407,55.3447,55.3803,188002.0
2016-03-02 13:30:00,62.18,62.18,61.96,61.96,243755.0,55.3892,55.3892,55.1933,55.1933,243755.0
2016-03-02 14:00:00,61.97,62.01,61.82,61.88,307511.0,55.2022,55.2378,55.0685,55.122,307511.0
2016-03-02 14:30:00,61.89,62.01,61.89,61.96,396311.0,55.1309,55.2378,55.1309,55.1933,396311.0
2016-03-02 15:00:00,61.96,62.01,61.77,61.95,623398.0,55.1933,55.2378,55.024,55.1843,623398.0
2016-03-02 15:30:00,61.94,62.25,61.85,62.2,1370165.0,55.1754,55.4516,55.0953,55.407,1370165.0
2016-03-03 09:30:00,62.05,62.2,61.5,61.61,560693.0,55.4173,55.5513,54.9261,55.0243,560693.0
2016-03-03 10:00:00,61.62,61.66,60.93,61.37,636042.0,55.0333,55.069,54.417,54.81,636042.0
2016-03-03 10:30:00,61.39,61.64,61.28,61.47,361742.0,54.8278,55.0511,54.7296,54.8993,361742.0
2016-03-03 11:00:00,61.46,61.49,61.04,61.09,387136.0,54.8904,54.9172,54.5153,54.5599,387136.0
2016-03-03 11:30:00,61.08,61.08,60.92,61.0,420371.0,54.551,54.551,54.4081,54.4795,420371.0
2016-03-03 12:00:00,61.01,61.12,60.98,60.98,316294.0,54.4885,54.5867,54.4617,54.4617,316294.0
2016-03-03 12:30:00,60.99,61.09,60.95,61.02,296318.0,54.4706,54.5599,54.4349,54.4974,296318.0
2016-03-03 13:00:00,61.02,61.14,60.99,61.02,442032.0,54.4974,54.6046,54.4706,54.4974,442032.0
2016-03-03 13:30:00,61.01,61.08,60.98,61.01,762743.0,54.4885,54.551,54.4617,54.4885,762743.0
2016-03-03 14:00:00,61.02,61.03,60.96,60.98,370658.0,54.4974,54.5063,54.4438,54.4617,370658.0
2016-03-03 14:30:00,60.98,61.2,60.96,61.12,524232.0,54.4617,54.6582,54.4438,54.5867,524232.0
2016-03-03 15:00:00,61.12,61.19,61.09,61.13,631267.0,54.5867,54.6492,54.5599,54.5956,631267.0
2016-03-03 15:30:00,61.13,61.47,61.1,61.46,1246751.0,54.5956,54.8993,54.5688,54.8904,1246751.0
2016-03-04 09:30:00,61.42,61.54,60.76,60.77,554734.0,54.8546,54.9618,54.2652,54.2741,554734.0
2016-03-04 10:00:00,60.76,61.15,60.38,61.03,782370.0,54.2652,54.6135,53.9258,54.5063,782370.0
2016-03-04 10:30:00,61.03,61.09,60.6,60.66,461754.0,54.5063,54.5599,54.1223,54.1759,461754.0
2016-03-04 11:00:00,60.65,61.06,60.58,61.0,656481.0,54.1669,54.5331,54.1044,54.4795,656481.0
2016-03-04 11:30:00,61.0,61.15,60.95,60.95,524278.0,54.4795,54.6135,54.4349,54.4349,524278.0
2016-03-04 12:00:00,60.96,61.01,60.74,60.9,445045.0,54.4438,54.4885,54.2473,54.3902,445045.0
2016-03-04 12:30:00,60.9,60.99,60.76,60.91,360099.0,54.3902,54.4706,54.2652,54.3992,360099.0
2016-03-04 13:00:00,60.91,61.2,60.87,61.2,348490.0,54.3992,54.6582,54.3634,54.6582,348490.0
2016-03-04 13:30:00,61.2,61.4,61.17,61.35,381048.0,54.6582,54.8368,54.6314,54.7921,381048.0
2016-03-04 14:00:00,61.35,61.35,61.16,61.25,460640.0,54.7921,54.7921,54.6224,54.7028,460640.0
2016-03-04 14:30:00,61.25,61.28,61.13,61.17,276014.0,54.7028,54.7296,54.5956,54.6314,276014.0
2016-03-04 15:00:00,61.17,61.25,61.03,61.22,332768.0,54.6314,54.7028,54.5063,54.676,332768.0
2016-03-04 15:30:00,61.22,61.27,61.15,61.25,677177.0,54.676,54.7207,54.6135,54.7028,677177.0
2016-03-07 09:30:00,61.07,61.14,60.46,60.5,544302.0,54.5421,54.6046,53.9973,54.033,544302.0
2016-03-07 10:00:00,60.49,60.56,60.27,60.28,457575.0,54.0241,54.0866,53.8276,53.8365,457575.0
2016-03-07 10:30:00,60.29,60.38,60.16,60.23,905242.0,53.8454,53.9258,53.7293,53.7918,905242.0
2016-03-07 11:00:00,60.23,60.23,59.84,59.9,948587.0,53.7918,53.7918,53.4435,53.4971,948587.0
2016-03-07 11:30:00,59.9,59.96,59.63,59.63,1038947.0,53.4971,53.5507,53.256,53.256,1038947.0
2016-03-07 12:00:00,59.63,59.76,59.45,59.47,719403.0,53.256,53.3721,53.0952,53.1131,719403.0
2016-03-07 12:30:00,59.47,59.74,59.36,59.64,912465.0,53.1131,53.3542,53.0148,53.2649,912465.0
2016-03-07 13:00:00,59.64,59.85,59.6,59.79,666418.0,53.2649,53.4525,53.2292,53.3989,666418.0
2016-03-07 13:30:00,59.79,59.83,59.44,59.46,478996.0,53.3989,53.4346,53.0863,53.1042,478996.0
2016-03-07 14:00:00,59.47,59.53,59.22,59.35,646440.0,53.1131,53.1667,52.8898,53.0059,646440.0
2016-03-07 14:30:00,59.35,59.37,58.95,58.97,1032514.0,53.0059,53.0238,52.6487,52.6665,1032514.0
2016-03-07 15:00:00,58.96,59.18,58.79,59.17,1235682.0,52.6576,52.8541,52.5058,52.8451,1235682.0
2016-03-07 15:30:00,59.17,59.3,59.01,59.3,1436631.0,52.8451,52.9613,52.7023,52.9613,1436631.0
2016-03-08 09:30:00,59.07,59.35,58.71,59.29,1224751.0,52.7558,53.0059,52.4343,52.9523,1224751.0
2016-03-08 10:00:00,59.28,60.3,59.25,59.86,1189926.0,52.9434,53.8544,52.9166,53.4614,1189926.0
2016-03-08 10:30:00,59.85,60.27,59.76,60.11,745591.0,53.4525,53.8276,53.3721,53.6847,745591.0
2016-03-08 11:00:00,60.12,60.34,60.11,60.27,635468.0,53.6936,53.8901,53.6847,53.8276,635468.0
2016-03-08 11:30:00,60.26,60.52,60.22,60.38,496139.0,53.8186,54.0508,53.7829,53.9258,496139.0
2016-03-08 12:00:00,60.38,60.6,60.3,60.53,382722.0,53.9258,54.1223,53.8544,54.0598,382722.0
2016-03-08 12:30:00,60.52,60.54,60.31,60.42,288262.0,54.0508,54.0687,53.8633,53.9615,288262.0
2016-03-08 13:00:00,60.42,60.53,60.24,60.47,260501.0,53.9615,54.0598,53.8008,54.0062,260501.0
2016-03-08 13:30:00,60.47,60.6,60.29,60.42,283439.0,54.0062,54.1223,53.8454,53.9615,283439.0
2016-03-08 14:00:00,60.41,60.55,60.23,60.23,344929.0,53.9526,54.0776,53.7918,53.7918,344929.0
2016-03-08 14:30:00,60.24,60.29,59.99,60.09,392678.0,53.8008,53.8454,53.5775,53.6668,392678.0
2016-03-08 15:00:00,60.08,60.17,59.95,59.98,543199.0,53.6579,53.7383,53.5418,53.5686,543199.0
2016-03-08 15:30:00,59.97,60.0,59.7,59.82,1196686.0,53.5596,53.5864,53.3185,53.4257,1196686.0
2016-03-09 09:30:00,59.58,59.62,58.83,59.05,1043888.0,53.2113,53.247,52.5415,52.738,1043888.0
2016-03-09 10:00:00,59.06,59.28,58.81,58.85,590346.0,52.7469,52.9434,52.5236,52.5594,590346.0
2016-03-09 10:30:00,58.87,59.02,58.66,58.8,697451.0,52.5772,52.7112,52.3897,52.5147,697451.0
2016-03-09 11:00:00,58.8,58.85,58.52,58.55,833329.0,52.5147,52.5594,52.2646,52.2914,833329.0
2016-03-09 11:30:00,58.58,58.81,58.54,58.66,583217.0,52.3182,52.5236,52.2825,52.3897,583217.0
2016-03-09 12:00:00,58.67,58.71,58.5,58.52,444789.0,52.3986,52.4343,52.2468,52.2646,444789.0
2016-03-09 12:30:00,58.52,58.59,58.41,58.43,533187.0,52.2646,52.3271,52.1664,52.1842,533187.0
2016-03-09 13:00:00,58.42,58.52,58.37,58.43,430351.0,52.1753,52.2646,52.1307,52.1842,430351.0
2016-03-09 13:30:00,58.43,58.6,58.42,58.52,472657.0,52.1842,52.3361,52.1753,52.2646,472657.0
2016-03-09 14:00:00,58.52,58.57,58.44,58.55,720865.0,52.2646,52.3093,52.1932,52.2914,720865.0
2016-03-09 14:30:00,58.56,58.57,58.17,58.29,1191986.0,52.3004,52.3093,51.952,52.0592,1191986.0
2016-03-09 15:00:00,58.28,58.36,58.05,58.21,975826.0,52.0503,52.1217,51.8449,51.9878,975826.0
2016-03-09 15:30:00,58.21,58.36,57.95,58.33,2659580.0,51.9878,52.1217,51.7556,52.0949,2659580.0
2016-03-10 09:30:00,58.7,59.04,58.5,58.96,1010100.0,52.4254,52.729,52.2468,52.6576,1010100.0
2016-03-10 10:00:00,58.96,59.04,58.75,58.79,770177.0,52.6576,52.729,52.47,52.5058,770177.0
2016-03-10 10:30:00,58.78,58.8,58.36,58.4,641381.0,52.4968,52.5147,52.1217,52.1575,641381.0
2016-03-10 11:00:00,58.4,58.41,58.02,58.07,626019.0,52.1575,52.1664,51.8181,51.8627,626019.0
2016-03-10 11:30:00,58.08,58.42,58.04,58.28,526432.0,51.8717,52.1753,51.8359,52.0503,526432.0
2016-03-10 12:00:00,58.28,58.42,58.1,58.11,447908.0,52.0503,52.1753,51.8895,51.8985,447908.0
2016-03-10 12:30:00,58.11,58.26,57.97,58.21,543447.0,51.8985,52.0324,51.7734,51.9878,543447.0
2016-03-10 13:00:00,58.21,58.39,58.07,58.35,436897.0,51.9878,52.1485,51.8627,52.1128,436897.0
2016-03-10 13:30:00,58.35,58.48,58.29,58.33,471728.0,52.1128,52.2289,52.0592,52.0949,471728.0
2016-03-10 14:00:00,58.32,58.6,58.22,58.56,463117.0,52.086,52.3361,51.9967,52.3004,463117.0
2016-03-10 14:30:00,58.56,58.85,58.55,58.71,654834.0,52.3004,52.5594,52.2914,52.4343,654834.0
2016-03-10 15:00:00,58.7,58.95,58.5,58.87,621085.0,52.4254,52.6487,52.2468,52.5772,621085.0
2016-03-10 15:30:00,58.86,58.95,58.72,58.87,1226011.0,52.5683,52.6487,52.4433,52.5772,1226011.0
2016-03-11 09:30:00,59.13,59.71,59.13,59.71,954471.0,52.8094,53.3274,52.8094,53.3274,954471.0
2016-03-11 10:00:00,59.72,60.16,59.71,60.1,691307.0,53.3364,53.7293,53.3274,53.6757,691307.0
2016-03-11 10:30:00,60.11,60.44,60.07,60.08,735368.0,53.6847,53.9794,53.6489,53.6579,735368.0
2016-03-11 11:00:00,60.08,60.09,59.87,59.98,630118.0,53.6579,53.6668,53.4703,53.5686,630118.0
2016-03-11 11:30:00,59.98,60.2,59.97,60.07,431805.0,53.5686,53.765,53.5596,53.6489,431805.0
2016-03-11 12:00:00,60.07,60.14,59.98,60.08,347073.0,53.6489,53.7115,53.5686,53.6579,347073.0
2016-03-11 12:30:00,60.08,60.15,59.98,60.03,374695.0,53.6579,53.7204,53.5686,53.6132,374695.0
2016-03-11 13:00:00,60.02,60.05,59.96,60.0,361048.0,53.6043,53.6311,53.5507,53.5864,361048.0
2016-03-11 13:30:00,59.99,60.11,59.86,60.08,323705.0,53.5775,53.6847,53.4614,53.6579,323705.0
2016-03-11 14:00:00,60.08,60.11,59.94,60.02,305286.0,53.6579,53.6847,53.5328,53.6043,305286.0
2016-03-11 14:30:00,60.02,60.05,59.92,59.95,393049.0,53.6043,53.6311,53.515,53.5418,393049.0
2016-03-11 15:00:00,59.94,60.05,59.92,60.02,501066.0,53.5328,53.6311,53.515,53.6043,501066.0
2016-03-11 15:30:00,60.01,60.15,59.99,60.09,1238270.0,53.5954,53.7204,53.5775,53.6668,1238270.0
2016-03-14 09:30:00,60.19,61.33,60.1,60.61,940212.0,53.7561,54.7743,53.6757,54.1312,940212.0
2016-03-14 10:00:00,60.61,61.08,60.52,60.74,568637.0,54.1312,54.551,54.0508,54.2473,568637.0
2016-03-14 10:30:00,60.74,60.89,60.57,60.75,586650.0,54.2473,54.3813,54.0955,54.2563,586650.0
2016-03-14 11:00:00,60.74,60.88,60.73,60.76,337856.0,54.2473,54.3724,54.2384,54.2652,337856.0
2016-03-14 11:30:00,60.76,60.95,60.62,60.76,393610.0,54.2652,54.4349,54.1402,54.2652,393610.0
2016-03-14 12:00:00,60.76,60.87,60.6,60.77,332303.0,54.2652,54.3634,54.1223,54.2741,332303.0
2016-03-14 12:30:00,60.78,60.81,60.64,60.65,331603.0,54.2831,54.3098,54.158,54.1669,331603.0
2016-03-14 13:00:00,60.65,60.71,60.5,60.57,247766.0,54.1669,54.2205,54.033,54.0955,247766.0
2016-03-14 13:30:00,60.57,60.71,60.51,60.6,250748.0,54.0955,54.2205,54.0419,54.1223,250748.0
2016-03-14 14:00:00,60.61,60.69,60.48,60.68,224801.0,54.1312,54.2027,54.0151,54.1937,224801.0
2016-03-14 14:30:00,60.68,61.15,60.67,60.94,710949.0,54.1937,54.6135,54.1848,54.4259,710949.0
2016-03-14 15:00:00,60.93,61.04,60.84,60.96,387529.0,54.417,54.5153,54.3366,54.4438,387529.0
2016-03-14 15:30:00,60.95,61.01,60.79,60.8,825046.0,54.4349,54.4885,54.292,54.3009,825046.0
2016-03-15 09:30:00,60.5,61.17,60.35,60.95,564242.0,54.033,54.6314,53.899,54.4349,564242.0
2016-03-15 10:00:00,60.95,61.32,60.88,61.24,385637.0,54.4349,54.7653,54.3724,54.6939,385637.0
2016-03-15 10:30:00,61.24,61.41,61.18,61.24,489084.0,54.6939,54.8457,54.6403,54.6939,489084.0
2016-03-15 11:00:00,61.24,61.62,61.23,61.55,465986.0,54.6939,55.0333,54.6849,54.9707,465986.0
2016-03-15 11:30:00,61.55,61.55,61.36,61.37,279075.0,54.9707,54.9707,54.8011,54.81,279075.0
2016-03-15 12:00:00,61.38,61.66,61.35,61.65,294872.0,54.8189,55.069,54.7921,55.0601,294872.0
2016-03-15 12:30:00,61.65,61.75,61.5,61.5,347133.0,55.0601,55.1494,54.9261,54.9261,347133.0
2016-03-15 13:00:00,61.51,61.56,61.46,61.52,455781.0,54.935,54.9797,54.8904,54.944,455781.0
2016-03-15 13:30:00,61.53,61.58,61.28,61.35,345085.0,54.9529,54.9975,54.7296,54.7921,345085.0
2016-03-15 14:00:00,61.35,61.43,61.25,61.31,330074.0,54.7921,54.8636,54.7028,54.7564,330074.0
2016-03-15 14:30:00,61.31,61.46,61.29,61.38,272608.0,54.7564,54.8904,54.7385,54.8189,272608.0
2016-03-15 15:00:00,61.38,61.53,61.31,61.51,365995.0,54.8189,54.9529,54.7564,54.935,365995.0
2016-03-15 15:30:00,61.51,61.51,61.3,61.42,765406.0,54.935,54.935,54.7475,54.8546,765406.0
2016-03-16 09:30:00,61.47,61.67,61.28,61.4,503594.0,54.8993,55.0779,54.7296,54.8368,503594.0
2016-03-16 10:00:00,61.4,61.93,61.33,61.86,458203.0,54.8368,55.3101,54.7743,55.2476,458203.0
2016-03-16 10:30:00,61.86,61.88,61.4,61.47,598640.0,55.2476,55.2655,54.8368,54.8993,598640.0
2016-03-16 11:00:00,61.47,61.62,61.35,61.62,314847.0,54.8993,55.0333,54.7921,55.0333,314847.0
2016-03-16 11:30:00,61.61,61.78,61.5,61.75,266160.0,55.0243,55.1762,54.9261,55.1494,266160.0
2016-03-16 12:00:00,61.76,61.88,61.72,61.82,347738.0,55.1583,55.2655,55.1226,55.2119,347738.0
2016-03-16 12:30:00,61.81,61.9,61.58,61.59,276040.0,55.203,55.2833,54.9975,55.0065,276040.0
2016-03-16 13:00:00,61.59,61.73,61.52,61.72,293802.0,55.0065,55.1315,54.944,55.1226,293802.0
2016-03-16 13:30:00,61.71,61.86,61.65,61.77,245775.0,55.1136,55.2476,55.0601,55.1672,245775.0
2016-03-16 14:00:00,61.78,62.23,61.76,61.94,818601.0,55.1762,55.5781,55.1583,55.3191,818601.0
2016-03-16 14:30:00,61.94,62.04,61.81,61.81,397207.0,55.3191,55.4084,55.203,55.203,397207.0
2016-03-16 15:00:00,61.82,62.04,61.8,61.94,478169.0,55.2119,55.4084,55.194,55.3191,478169.0
2016-03-16 15:30:00,61.93,62.03,61.75,61.87,1116748.0,55.3101,55.3994,55.1494,55.2565,1116748.0
2016-03-17 09:30:00,61.76,62.7,61.74,62.42,819894.0,55.1583,55.9978,55.1404,55.7477,819894.0
2016-03-17 10:00:00,62.43,62.52,62.34,62.48,533715.0,55.7567,55.8371,55.6763,55.8013,533715.0
2016-03-17 10:30:00,62.47,62.7,62.41,62.55,436944.0,55.7924,55.9978,55.7388,55.8639,436944.0
2016-03-17 11:00:00,62.55,62.55,62.35,62.46,468340.0,55.8639,55.8639,55.6852,55.7835,468340.0
2016-03-17 11:30:00,62.47,62.9,62.4,62.88,558657.0,55.7924,56.1764,55.7299,56.1586,558657.0
2016-03-17 12:00:00,62.88,62.93,62.7,62.87,398753.0,56.1586,56.2032,55.9978,56.1496,398753.0
2016-03-17 12:30:00,62.86,63.24,62.85,63.19,823492.0,56.1407,56.4801,56.1318,56.4354,823492.0
2016-03-17 13:00:00,63.19,63.22,62.98,63.09,575170.0,56.4354,56.4622,56.2479,56.3461,575170.0
2016-03-17 13:30:00,63.09,63.25,63.04,63.23,434778.0,56.3461,56.489,56.3015,56.4712,434778.0
2016-03-17 14:00:00,63.23,63.23,63.1,63.16,408271.0,56.4712,56.4712,56.3551,56.4086,408271.0
2016-03-17 14:30:00,63.16,63.18,63.09,63.1,551059.0,56.4086,56.4265,56.3461,56.3551,551059.0
2016-03-17 15:00:00,63.1,63.38,63.1,63.37,718390.0,56.3551,56.6051,56.3551,56.5962,718390.0
2016-03-17 15:30:00,63.38,63.38,63.15,63.17,1220790.0,56.6051,56.6051,56.3997,56.4176,1220790.0
2016-03-18 09:30:00,63.55,63.67,62.94,63.16,2693745.0,56.757,56.8641,56.2122,56.4086,2693745.0
2016-03-18 10:00:00,63.17,63.2,62.85,63.17,523980.0,56.4176,56.4444,56.1318,56.4176,523980.0
2016-03-18 10:30:00,63.18,63.98,63.16,63.83,759174.0,56.4265,57.141,56.4086,57.007,759174.0
2016-03-18 11:00:00,63.83,63.91,63.6,63.67,503397.0,57.007,57.0785,56.8016,56.8641,503397.0
2016-03-18 11:30:00,63.66,63.97,63.61,63.77,453559.0,56.8552,57.1321,56.8105,56.9534,453559.0
2016-03-18 12:00:00,63.76,63.88,63.63,63.82,267436.0,56.9445,57.0517,56.8284,56.9981,267436.0
2016-03-18 12:30:00,63.82,63.83,63.56,63.56,475563.0,56.9981,57.007,56.7659,56.7659,475563.0
2016-03-18 13:00:00,63.57,63.68,63.53,63.66,361114.0,56.7748,56.8731,56.7391,56.8552,361114.0
2016-03-18 13:30:00,63.66,63.69,63.51,63.55,322113.0,56.8552,56.882,56.7212,56.757,322113.0
2016-03-18 14:00:00,63.55,63.61,63.52,63.56,370647.0,56.757,56.8105,56.7302,56.7659,370647.0
2016-03-18 14:30:00,63.56,63.61,63.16,63.21,555919.0,56.7659,56.8105,56.4086,56.4533,555919.0
2016-03-18 15:00:00,63.22,63.29,63.01,63.03,811311.0,56.4622,56.5248,56.2747,56.2925,811311.0
2016-03-18 15:30:00,63.02,63.17,62.93,62.95,1802983.0,56.2836,56.4176,56.2032,56.2211,1802983.0
2016-03-21 09:30:00,63.55,64.7,63.4,64.23,2322058.0,56.757,57.784,56.623,57.3643,2322058.0
2016-03-21 10:00:00,64.2,64.42,64.11,64.35,1023464.0,57.3375,57.534,57.2571,57.4714,1023464.0
2016-03-21 10:30:00,64.36,64.66,64.11,64.37,1097807.0,57.4804,57.7483,57.2571,57.4893,1097807.0
2016-03-21 11:00:00,64.36,64.57,64.32,64.45,709253.0,57.4804,57.6679,57.4447,57.5608,709253.0
2016-03-21 11:30:00,64.45,64.7,64.42,64.64,480881.0,57.5608,57.784,57.534,57.7304,480881.0
2016-03-21 12:00:00,64.64,64.83,64.62,64.79,553697.0,57.7304,57.9001,57.7126,57.8644,553697.0
2016-03-21 12:30:00,64.8,65.15,64.78,65.08,906734.0,57.8733,58.1859,57.8555,58.1234,906734.0
2016-03-21 13:00:00,65.07,65.25,64.79,65.16,815824.0,58.1145,58.2752,57.8644,58.1949,815824.0
2016-03-21 13:30:00,65.16,65.29,65.01,65.25,508169.0,58.1949,58.311,58.0609,58.2752,508169.0
2016-03-21 14:00:00,65.24,65.26,64.87,65.02,655303.0,58.2663,58.2842,57.9359,58.0698,655303.0
2016-03-21 14:30:00,65.03,65.05,64.75,64.76,526164.0,58.0788,58.0966,57.8287,57.8376,526164.0
2016-03-21 15:00:00,64.76,64.87,64.62,64.67,686888.0,57.8376,57.9359,57.7126,57.7572,686888.0
2016-03-21 15:30:00,64.66,64.75,64.51,64.7,1587717.0,57.7483,57.8287,57.6143,57.784,1587717.0
2016-03-22 09:30:00,64.83,65.29,64.31,64.46,2111066.0,57.9001,58.311,57.4357,57.5697,2111066.0
2016-03-22 10:00:00,64.48,64.65,64.17,64.43,1091817.0,57.5875,57.7394,57.3107,57.5429,1091817.0
2016-03-22 10:30:00,64.42,64.93,64.35,64.88,740709.0,57.534,57.9894,57.4714,57.9448,740709.0
2016-03-22 11:00:00,64.88,65.0,64.68,64.91,675815.0,57.9448,58.052,57.7662,57.9716,675815.0
2016-03-22 11:30:00,64.92,64.93,64.53,64.62,546629.0,57.9805,57.9894,57.6322,57.7126,546629.0
2016-03-22 12:00:00,64.62,64.82,64.55,64.79,475628.0,57.7126,57.8912,57.6501,57.8644,475628.0
2016-03-22 12:30:00,64.8,64.88,64.66,64.87,436999.0,57.8733,57.9448,57.7483,57.9359,436999.0
2016-03-22 13:00:00,64.87,65.15,64.85,65.14,608873.0,57.9359,58.1859,57.918,58.177,608873.0
2016-03-22 13:30:00,65.13,65.44,65.05,65.38,1005432.0,58.1681,58.4449,58.0966,58.3913,1005432.0
2016-03-22 14:00:00,65.36,65.36,65.07,65.17,676592.0,58.3735,58.3735,58.1145,58.2038,676592.0
2016-03-22 14:30:00,65.17,65.2,64.79,64.81,945327.0,58.2038,58.2306,57.8644,57.8823,945327.0
2016-03-22 15:00:00,64.81,65.22,64.8,65.1,1063081.0,57.8823,58.2484,57.8733,58.1413,1063081.0
2016-03-22 15:30:00,65.1,65.18,64.88,64.92,2630257.0,58.1413,58.2127,57.9448,57.9805,2630257.0
2016-03-23 09:30:00,61.33,62.43,61.15,62.32,5478516.0,54.7743,55.7567,54.6135,55.6584,5478516.0
2016-03-23 10:00:00,62.31,62.34,61.77,62.1,2455904.0,55.6495,55.6763,55.1672,55.462,2455904.0
2016-03-23 10:30:00,62.1,62.58,61.93,62.48,1983200.0,55.462,55.8906,55.3101,55.8013,1983200.0
2016-03-23 11:00:00,62.49,62.8,62.19,62.22,1657840.0,55.8103,56.0871,55.5423,55.5691,1657840.0
2016-03-23 11:30:00,62.22,62.41,62.12,62.33,790031.0,55.5691,55.7388,55.4798,55.6674,790031.0
2016-03-23 12:00:00,62.33,62.75,62.29,62.7,717748.0,55.6674,56.0425,55.6316,55.9978,717748.0
2016-03-23 12:30:00,62.71,63.09,62.63,63.06,934718.0,56.0067,56.3461,55.9353,56.3193,934718.0
2016-03-23 13:00:00,63.06,63.44,62.93,63.38,1630428.0,56.3193,56.6587,56.2032,56.6051,1630428.0
2016-03-23 13:30:00,63.38,63.45,62.86,62.88,1046393.0,56.6051,56.6676,56.1407,56.1586,1046393.0
2016-03-23 14:00:00,62.88,63.08,62.4,62.58,1341941.0,56.1586,56.3372,55.7299,55.8906,1341941.0
2016-03-23 14:30:00,62.57,62.94,62.41,62.58,1059852.0,55.8817,56.2122,55.7388,55.8906,1059852.0
2016-03-23 15:00:00,62.58,62.58,62.26,62.3,1430196.0,55.8906,55.8906,55.6049,55.6406,1430196.0
2016-03-23 15:30:00,62.31,62.48,62.21,62.43,2873347.0,55.6495,55.8013,55.5602,55.7567,2873347.0
2016-03-24 09:30:00,62.06,62.14,61.68,61.81,1356569.0,55.4262,55.4977,55.0868,55.203,1356569.0
2016-03-24 10:00:00,61.8,61.83,61.12,61.13,1155720.0,55.194,55.2208,54.5867,54.5956,1155720.0
2016-03-24 10:30:00,61.13,61.54,61.12,61.48,936570.0,54.5956,54.9618,54.5867,54.9082,936570.0
2016-03-24 11:00:00,61.48,61.74,61.46,61.74,618759.0,54.9082,55.1404,54.8904,55.1404,618759.0
2016-03-24 11:30:00,61.74,61.92,61.68,61.78,663677.0,55.1404,55.3012,55.0868,55.1762,663677.0
2016-03-24 12:00:00,61.79,61.96,61.68,61.77,460662.0,55.1851,55.3369,55.0868,55.1672,460662.0
2016-03-24 12:30:00,61.77,61.8,61.5,61.51,464166.0,55.1672,55.194,54.9261,54.935,464166.0
2016-03-24 13:00:00,61.51,61.6,61.35,61.46,703182.0,54.935,55.0154,54.7921,54.8904,703182.0
2016-03-24 13:30:00,61.47,61.55,61.39,61.46,515415.0,54.8993,54.9707,54.8278,54.8904,515415.0
2016-03-24 14:00:00,61.46,61.5,61.29,61.46,532834.0,54.8904,54.9261,54.7385,54.8904,532834.0
2016-03-24 14:30:00,61.46,61.69,61.4,61.66,523929.0,54.8904,55.0958,54.8368,55.069,523929.0
2016-03-24 15:00:00,61.66,61.66,61.45,61.6,589033.0,55.069,55.069,54.8814,55.0154,589033.0
2016-03-24 15:30:00,61.6,61.71,61.52,61.68,1715530.0,55.0154,55.1136,54.944,55.0868,1715530.0
2016-03-28 09:30:00,61.58,61.88,61.25,61.74,971658.0,54.9975,55.2655,54.7028,55.1404,971658.0
2016-03-28 10:00:00,61.73,61.98,61.59,61.85,545848.0,55.1315,55.3548,55.0065,55.2387,545848.0
2016-03-28 10:30:00,61.84,61.84,61.39,61.48,666676.0,55.2297,55.2297,54.8278,54.9082,666676.0
2016-03-28 11:00:00,61.48,61.74,61.47,61.51,513180.0,54.9082,55.1404,54.8993,54.935,513180.0
2016-03-28 11:30:00,61.53,61.68,61.47,61.64,386686.0,54.9529,55.0868,54.8993,55.0511,386686.0
2016-03-28 12:00:00,61.64,61.74,61.57,61.66,322180.0,55.0511,55.1404,54.9886,55.069,322180.0
2016-03-28 12:30:00,61.67,61.85,61.61,61.79,305125.0,55.0779,55.2387,55.0243,55.1851,305125.0
2016-03-28 13:00:00,61.8,61.91,61.71,61.71,274914.0,55.194,55.2923,55.1136,55.1136,274914.0
2016-03-28 13:30:00,61.7,61.79,61.67,61.7,271605.0,55.1047,55.1851,55.0779,55.1047,271605.0
2016-03-28 14:00:00,61.71,61.86,61.62,61.63,379541.0,55.1136,55.2476,55.0333,55.0422,379541.0
2016-03-28 14:30:00,61.62,61.66,61.46,61.51,409753.0,55.0333,55.069,54.8904,54.935,409753.0
2016-03-28 15:00:00,61.51,61.57,61.39,61.41,607011.0,54.935,54.9886,54.8278,54.8457,607011.0
2016-03-28 15:30:00,61.41,61.47,61.25,61.32,1314056.0,54.8457,54.8993,54.7028,54.7653,1314056.0
2016-03-29 09:30:00,61.26,61.75,61.25,61.73,944950.0,54.7117,55.1494,54.7028,55.1315,944950.0
2016-03-29 10:00:00,61.71,61.88,61.56,61.59,610775.0,55.1136,55.2655,54.9797,55.0065,610775.0
2016-03-29 10:30:00,61.6,61.9,61.56,61.66,439003.0,55.0154,55.2833,54.9797,55.069,439003.0
2016-03-29 11:00:00,61.66,61.86,61.59,61.8,312829.0,55.069,55.2476,55.0065,55.194,312829.0
2016-03-29 11:30:00,61.8,61.86,61.55,61.56,255290.0,55.194,55.2476,54.9707,54.9797,255290.0
2016-03-29 12:00:00,61.57,61.78,61.36,61.72,387049.0,54.9886,55.1762,54.8011,55.1226,387049.0
2016-03-29 12:30:00,61.73,61.9,61.65,61.68,330234.0,55.1315,55.2833,55.0601,55.0868,330234.0
2016-03-29 13:00:00,61.68,61.72,61.55,61.59,328283.0,55.0868,55.1226,54.9707,55.0065,328283.0
2016-03-29 13:30:00,61.59,61.72,61.42,61.57,511247.0,55.0065,55.1226,54.8546,54.9886,511247.0
2016-03-29 14:00:00,61.58,61.71,61.54,61.65,326289.0,54.9975,55.1136,54.9618,55.0601,326289.0
2016-03-29 14:30:00,61.65,61.66,61.54,61.62,321359.0,55.0601,55.069,54.9618,55.0333,321359.0
2016-03-29 15:00:00,61.61,61.69,61.57,61.58,388745.0,55.0243,55.0958,54.9886,54.9975,388745.0
2016-03-29 15:30:00,61.58,61.6,61.38,61.5,1391452.0,54.9975,55.0154,54.8189,54.9261,1391452.0
2016-03-30 09:30:00,61.78,62.23,61.77,61.99,1085330.0,55.1762,55.5781,55.1672,55.3637,1085330.0
2016-03-30 10:00:00,61.99,62.18,61.98,62.17,643173.0,55.3637,55.5334,55.3548,55.5245,643173.0
2016-03-30 10:30:00,62.16,62.41,62.1,62.25,620006.0,55.5155,55.7388,55.462,55.5959,620006.0
2016-03-30 11:00:00,62.25,62.37,62.0,62.01,609363.0,55.5959,55.7031,55.3726,55.3816,609363.0
2016-03-30 11:30:00,62.01,62.13,61.97,62.13,510027.0,55.3816,55.4887,55.3458,55.4887,510027.0
2016-03-30 12:00:00,62.13,62.26,62.04,62.11,359459.0,55.4887,55.6049,55.4084,55.4709,359459.0
2016-03-30 12:30:00,62.1,62.15,61.97,62.0,258512.0,55.462,55.5066,55.3458,55.3726,258512.0
2016-03-30 13:00:00,62.0,62.1,61.96,61.96,336081.0,55.3726,55.462,55.3369,55.3369,336081.0
2016-03-30 13:30:00,61.97,62.06,61.88,61.96,316129.0,55.3458,55.4262,55.2655,55.3369,316129.0
2016-03-30 14:00:00,61.95,62.02,61.87,61.95,472832.0,55.328,55.3905,55.2565,55.328,472832.0
2016-03-30 14:30:00,61.95,62.01,61.85,61.97,331261.0,55.328,55.3816,55.2387,55.3458,331261.0
2016-03-30 15:00:00,61.96,62.22,61.96,62.2,470295.0,55.3369,55.5691,55.3369,55.5513,470295.0
2016-03-30 15:30:00,62.2,62.21,61.99,62.04,870540.0,55.5513,55.5602,55.3637,55.4084,870540.0
2016-03-31 09:30:00,61.99,62.64,61.95,62.24,1046997.0,55.3637,55.9442,55.328,55.587,1046997.0
2016-03-31 10:00:00,62.25,62.26,61.92,62.16,422543.0,55.5959,55.6049,55.3012,55.5155,422543.0
2016-03-31 10:30:00,62.15,62.16,61.85,61.89,364031.0,55.5066,55.5155,55.2387,55.2744,364031.0
2016-03-31 11:00:00,61.89,62.1,61.88,61.93,368869.0,55.2744,55.462,55.2655,55.3101,368869.0
2016-03-31 11:30:00,61.93,61.93,61.63,61.74,495553.0,55.3101,55.3101,55.0422,55.1404,495553.0
2016-03-31 12:00:00,61.74,61.85,61.69,61.77,206835.0,55.1404,55.2387,55.0958,55.1672,206835.0
2016-03-31 12:30:00,61.77,61.77,61.64,61.7,171515.0,55.1672,55.1672,55.0511,55.1047,171515.0
2016-03-31 13:00:00,61.72,61.76,61.59,61.66,235984.0,55.1226,55.1583,55.0065,55.069,235984.0
2016-03-31 13:30:00,61.66,61.67,61.42,61.49,318430.0,55.069,55.0779,54.8546,54.9172,318430.0
2016-03-31 14:00:00,61.49,61.52,61.35,61.38,387914.0,54.9172,54.944,54.7921,54.8189,387914.0
2016-03-31 14:30:00,61.39,61.43,61.31,61.43,454329.0,54.8278,54.8636,54.7564,54.8636,454329.0
2016-03-31 15:00:00,61.43,61.53,61.35,61.37,556770.0,54.8636,54.9529,54.7921,54.81,556770.0
2016-03-31 15:30:00,61.38,61.56,61.36,61.46,1016642.0,54.8189,54.9797,54.8011,54.8904,1016642.0
2016-04-01 09:30:00,61.22,61.49,61.15,61.32,709044.0,54.676,54.9172,54.6135,54.7653,709044.0
2016-04-01 10:00:00,61.33,61.82,61.26,61.41,828457.0,54.7743,55.2119,54.7117,54.8457,828457.0
2016-04-01 10:30:00,61.41,61.68,61.4,61.66,387547.0,54.8457,55.0868,54.8368,55.069,387547.0
2016-04-01 11:00:00,61.66,61.71,61.55,61.68,429580.0,55.069,55.1136,54.9707,55.0868,429580.0
2016-04-01 11:30:00,61.67,61.76,61.62,61.72,326056.0,55.0779,55.1583,55.0333,55.1226,326056.0
2016-04-01 12:00:00,61.72,61.79,61.47,61.5,528018.0,55.1226,55.1851,54.8993,54.9261,528018.0
2016-04-01 12:30:00,61.5,61.74,61.45,61.46,249170.0,54.9261,55.1404,54.8814,54.8904,249170.0
2016-04-01 13:00:00,61.46,61.57,61.43,61.51,213641.0,54.8904,54.9886,54.8636,54.935,213641.0
2016-04-01 13:30:00,61.51,61.63,61.48,61.6,285617.0,54.935,55.0422,54.9082,55.0154,285617.0
2016-04-01 14:00:00,61.61,61.72,61.59,61.67,405977.0,55.0243,55.1226,55.0065,55.0779,405977.0
2016-04-01 14:30:00,61.67,61.77,61.64,61.68,389022.0,55.0779,55.1672,55.0511,55.0868,389022.0
2016-04-01 15:00:00,61.68,61.79,61.62,61.64,545962.0,55.0868,55.1851,55.0333,55.0511,545962.0
2016-04-01 15:30:00,61.64,61.77,61.59,61.6,1028953.0,55.0511,55.1672,55.0065,55.0154,1028953.0
2016-04-04 09:30:00,61.73,61.85,60.53,60.56,1677268.0,55.1315,55.2387,54.0598,54.0866,1677268.0
2016-04-04 10:00:00,60.59,60.85,60.53,60.62,1530911.0,54.1134,54.3456,54.0598,54.1402,1530911.0
2016-04-04 10:30:00,60.62,60.63,60.1,60.1,1091739.0,54.1402,54.1491,53.6757,53.6757,1091739.0
2016-04-04 11:00:00,60.1,60.31,59.89,59.92,1384965.0,53.6757,53.8633,53.4882,53.515,1384965.0
2016-04-04 11:30:00,59.93,60.32,59.77,60.03,1635856.0,53.5239,53.8722,53.381,53.6132,1635856.0
2016-04-04 12:00:00,60.03,60.2,59.9,60.15,764471.0,53.6132,53.765,53.4971,53.7204,764471.0
2016-04-04 12:30:00,60.16,60.17,59.8,59.82,801884.0,53.7293,53.7383,53.4078,53.4257,801884.0
2016-04-04 13:00:00,59.82,59.83,59.55,59.7,960805.0,53.4257,53.4346,53.1845,53.3185,960805.0
2016-04-04 13:30:00,59.7,59.75,59.58,59.64,766212.0,53.3185,53.3632,53.2113,53.2649,766212.0
2016-04-04 14:00:00,59.65,59.65,59.42,59.62,937796.0,53.2738,53.2738,53.0684,53.247,937796.0
2016-04-04 14:30:00,59.63,59.91,59.61,59.91,1129111.0,53.256,53.506,53.2381,53.506,1129111.0
2016-04-04 15:00:00,59.9,60.03,59.76,59.77,729901.0,53.4971,53.6132,53.3721,53.381,729901.0
2016-04-04 15:30:00,59.77,59.96,59.76,59.96,1769577.0,53.381,53.5507,53.3721,53.5507,1769577.0
2016-04-05 09:30:00,59.62,60.06,59.5,59.62,831195.0,53.247,53.64,53.1399,53.247,831195.0
2016-04-05 10:00:00,59.63,59.76,59.44,59.69,875418.0,53.256,53.3721,53.0863,53.3096,875418.0
2016-04-05 10:30:00,59.69,59.77,59.44,59.64,492298.0,53.3096,53.381,53.0863,53.2649,492298.0
2016-04-05 11:00:00,59.63,59.72,59.59,59.6,369953.0,53.256,53.3364,53.2203,53.2292,369953.0
2016-04-05 11:30:00,59.61,59.71,59.5,59.59,354615.0,53.2381,53.3274,53.1399,53.2203,354615.0
2016-04-05 12:00:00,59.59,59.7,59.45,59.53,227570.0,53.2203,53.3185,53.0952,53.1667,227570.0
2016-04-05 12:30:00,59.52,59.62,59.45,59.6,239607.0,53.1577,53.247,53.0952,53.2292,239607.0
2016-04-05 13:00:00,59.59,59.74,59.49,59.71,230095.0,53.2203,53.3542,53.1309,53.3274,230095.0
2016-04-05 13:30:00,59.72,59.9,59.65,59.82,327728.0,53.3364,53.4971,53.2738,53.4257,327728.0
2016-04-05 14:00:00,59.83,60.03,59.8,60.03,294320.0,53.4346,53.6132,53.4078,53.6132,294320.0
2016-04-05 14:30:00,60.03,60.17,59.99,60.12,443918.0,53.6132,53.7383,53.5775,53.6936,443918.0
2016-04-05 15:00:00,60.11,60.14,59.81,59.82,552816.0,53.6847,53.7115,53.4167,53.4257,552816.0
2016-04-05 15:30:00,59.82,59.86,59.54,59.66,1331842.0,53.4257,53.4614,53.1756,53.2828,1331842.0
2016-04-06 09:30:00,59.58,60.01,59.19,60.01,1481721.0,53.2113,53.5954,52.863,53.5954,1481721.0
2016-04-06 10:00:00,60.01,60.18,59.91,59.98,998505.0,53.5954,53.7472,53.506,53.5686,998505.0
2016-04-06 10:30:00,59.98,60.28,59.9,60.26,670326.0,53.5686,53.8365,53.4971,53.8186,670326.0
2016-04-06 11:00:00,60.25,60.68,60.22,60.41,859840.0,53.8097,54.1937,53.7829,53.9526,859840.0
2016-04-06 11:30:00,60.41,60.63,60.41,60.58,467465.0,53.9526,54.1491,53.9526,54.1044,467465.0
2016-04-06 12:00:00,60.58,60.6,60.29,60.3,572609.0,54.1044,54.1223,53.8454,53.8544,572609.0
2016-04-06 12:30:00,60.3,60.39,60.22,60.22,373693.0,53.8544,53.9347,53.7829,53.7829,373693.0
2016-04-06 13:00:00,60.23,60.41,60.2,60.36,359853.0,53.7918,53.9526,53.765,53.9079,359853.0
2016-04-06 13:30:00,60.37,60.4,60.17,60.18,248667.0,53.9169,53.9437,53.7383,53.7472,248667.0
2016-04-06 14:00:00,60.19,60.2,60.06,60.12,467132.0,53.7561,53.765,53.64,53.6936,467132.0
2016-04-06 14:30:00,60.12,60.2,59.99,60.18,514730.0,53.6936,53.765,53.5775,53.7472,514730.0
2016-04-06 15:00:00,60.17,60.43,60.12,60.42,941583.0,53.7383,53.9705,53.6936,53.9615,941583.0
2016-04-06 15:30:00,60.42,60.47,60.26,60.31,992991.0,53.9615,54.0062,53.8186,53.8633,992991.0
2016-04-07 09:30:00,59.79,60.32,59.71,60.29,845775.0,53.3989,53.8722,53.3274,53.8454,845775.0
2016-04-07 10:00:00,60.27,60.5,60.12,60.3,523258.0,53.8276,54.033,53.6936,53.8544,523258.0
2016-04-07 10:30:00,60.3,60.58,60.22,60.4,426430.0,53.8544,54.1044,53.7829,53.9437,426430.0
2016-04-07 11:00:00,60.39,60.41,60.01,60.14,455973.0,53.9347,53.9526,53.5954,53.7115,455973.0
2016-04-07 11:30:00,60.15,60.23,60.06,60.08,238462.0,53.7204,53.7918,53.64,53.6579,238462.0
2016-04-07 12:00:00,60.09,60.14,59.99,60.01,261087.0,53.6668,53.7115,53.5775,53.5954,261087.0
2016-04-07 12:30:00,60.01,60.26,59.97,60.24,261030.0,53.5954,53.8186,53.5596,53.8008,261030.0
2016-04-07 13:00:00,60.23,60.5,60.2,60.47,405638.0,53.7918,54.033,53.765,54.0062,405638.0
2016-04-07 13:30:00,60.47,60.51,60.07,60.08,249331.0,54.0062,54.0419,53.6489,53.6579,249331.0
2016-04-07 14:00:00,60.09,60.1,59.99,60.04,462787.0,53.6668,53.6757,53.5775,53.6222,462787.0
2016-04-07 14:30:00,60.05,60.12,59.92,59.94,404484.0,53.6311,53.6936,53.515,53.5328,404484.0
2016-04-07 15:00:00,59.94,60.16,59.92,60.1,434438.0,53.5328,53.7293,53.515,53.6757,434438.0
2016-04-07 15:30:00,60.11,60.37,60.09,60.31,1247729.0,53.6847,53.9169,53.6668,53.8633,1247729.0
2016-04-08 09:30:00,60.42,60.56,59.5,59.96,1073504.0,53.9615,54.0866,53.1399,53.5507,1073504.0
2016-04-08 10:00:00,59.96,60.14,59.63,59.69,551267.0,53.5507,53.7115,53.256,53.3096,551267.0
2016-04-08 10:30:00,59.69,60.04,59.62,59.79,680771.0,53.3096,53.6222,53.247,53.3989,680771.0
2016-04-08 11:00:00,59.79,59.91,59.65,59.83,604715.0,53.3989,53.506,53.2738,53.4346,604715.0
2016-04-08 11:30:00,59.83,59.9,59.53,59.59,670715.0,53.4346,53.4971,53.1667,53.2203,670715.0
2016-04-08 12:00:00,59.58,59.77,59.44,59.45,585043.0,53.2113,53.381,53.0863,53.0952,585043.0
2016-04-08 12:30:00,59.44,59.64,59.4,59.59,399467.0,53.0863,53.2649,53.0506,53.2203,399467.0
2016-04-08 13:00:00,59.58,59.61,59.43,59.59,383134.0,53.2113,53.2381,53.0774,53.2203,383134.0
2016-04-08 13:30:00,59.58,59.61,59.46,59.6,345602.0,53.2113,53.2381,53.1042,53.2292,345602.0
2016-04-08 14:00:00,59.61,59.79,59.51,59.67,431234.0,53.2381,53.3989,53.1488,53.2917,431234.0
2016-04-08 14:30:00,59.67,59.68,59.47,59.55,352285.0,53.2917,53.3006,53.1131,53.1845,352285.0
2016-04-08 15:00:00,59.55,59.59,59.33,59.38,674259.0,53.1845,53.2203,52.988,53.0327,674259.0
2016-04-08 15:30:00,59.38,59.44,59.32,59.43,1106959.0,53.0327,53.0863,52.9791,53.0774,1106959.0
2016-04-11 09:30:00,59.73,59.78,58.68,58.87,1444883.0,53.3453,53.3899,52.4075,52.5772,1444883.0
2016-04-11 10:00:00,58.88,59.25,58.69,59.0,790891.0,52.5861,52.9166,52.4165,52.6933,790891.0
2016-04-11 10:30:00,59.0,59.12,58.87,58.88,511542.0,52.6933,52.8005,52.5772,52.5861,511542.0
2016-04-11 11:00:00,58.87,59.17,58.81,59.15,555953.0,52.5772,52.8451,52.5236,52.8273,555953.0
2016-04-11 11:30:00,59.15,59.16,58.81,58.88,397075.0,52.8273,52.8362,52.5236,52.5861,397075.0
2016-04-11 12:00:00,58.89,58.98,58.74,58.75,432880.0,52.5951,52.6755,52.4611,52.47,432880.0
2016-04-11 12:30:00,58.74,58.79,58.57,58.74,539626.0,52.4611,52.5058,52.3093,52.4611,539626.0
2016-04-11 13:00:00,58.74,58.75,58.51,58.57,409705.0,52.4611,52.47,52.2557,52.3093,409705.0
2016-04-11 13:30:00,58.57,58.73,58.35,58.39,615374.0,52.3093,52.4522,52.1128,52.1485,615374.0
2016-04-11 14:00:00,58.39,58.39,58.12,58.2,1123972.0,52.1485,52.1485,51.9074,51.9788,1123972.0
2016-04-11 14:30:00,58.2,58.31,58.07,58.24,986192.0,51.9788,52.0771,51.8627,52.0146,986192.0
2016-04-11 15:00:00,58.25,58.26,58.0,58.03,1305674.0,52.0235,52.0324,51.8002,51.827,1305674.0
2016-04-11 15:30:00,58.04,58.05,57.82,57.92,2047382.0,51.8359,51.8449,51.6395,51.7288,2047382.0
2016-04-12 09:30:00,58.0,58.04,56.89,57.06,1910665.0,51.8002,51.8359,50.8089,50.9607,1910665.0
2016-04-12 10:00:00,57.07,57.53,56.9,57.52,1265520.0,50.9696,51.3805,50.8178,51.3715,1265520.0
2016-04-12 10:30:00,57.52,57.95,57.43,57.76,826223.0,51.3715,51.7556,51.2911,51.5859,826223.0
2016-04-12 11:00:00,57.75,58.09,57.75,57.94,817368.0,51.5769,51.8806,51.5769,51.7466,817368.0
2016-04-12 11:30:00,57.94,57.99,57.78,57.87,713559.0,51.7466,51.7913,51.6037,51.6841,713559.0
2016-04-12 12:00:00,57.88,58.24,57.87,58.12,503626.0,51.693,52.0146,51.6841,51.9074,503626.0
2016-04-12 12:30:00,58.11,58.26,58.02,58.06,439783.0,51.8985,52.0324,51.8181,51.8538,439783.0
2016-04-12 13:00:00,58.06,58.14,58.0,58.03,331569.0,51.8538,51.9252,51.8002,51.827,331569.0
2016-04-12 13:30:00,58.03,58.12,58.0,58.07,646093.0,51.827,51.9074,51.8002,51.8627,646093.0
2016-04-12 14:00:00,58.06,58.26,58.05,58.22,685389.0,51.8538,52.0324,51.8449,51.9967,685389.0
2016-04-12 14:30:00,58.22,58.5,58.14,58.49,695245.0,51.9967,52.2468,51.9252,52.2378,695245.0
2016-04-12 15:00:00,58.49,58.6,58.44,58.56,971394.0,52.2378,52.3361,52.1932,52.3004,971394.0
2016-04-12 15:30:00,58.55,58.62,58.49,58.53,1509658.0,52.2914,52.3539,52.2378,52.2736,1509658.0
2016-04-13 09:30:00,59.02,59.52,58.83,59.51,1763969.0,52.7112,53.1577,52.5415,53.1488,1763969.0
2016-04-13 10:00:00,59.51,59.95,59.35,59.83,1401017.0,53.1488,53.5418,53.0059,53.4346,1401017.0
2016-04-13 10:30:00,59.84,59.86,59.39,59.41,726687.0,53.4435,53.4614,53.0416,53.0595,726687.0
2016-04-13 11:00:00,59.4,59.46,59.1,59.44,710259.0,53.0506,53.1042,52.7826,53.0863,710259.0
2016-04-13 11:30:00,59.44,59.54,59.25,59.33,492416.0,53.0863,53.1756,52.9166,52.988,492416.0
2016-04-13 12:00:00,59.32,59.35,59.09,59.2,367704.0,52.9791,53.0059,52.7737,52.8719,367704.0
2016-04-13 12:30:00,59.2,59.29,59.11,59.28,368717.0,52.8719,52.9523,52.7916,52.9434,368717.0
2016-04-13 13:00:00,59.28,59.28,58.96,59.01,372544.0,52.9434,52.9434,52.6576,52.7023,372544.0
2016-04-13 13:30:00,59.01,59.2,58.98,59.19,307472.0,52.7023,52.8719,52.6755,52.863,307472.0
2016-04-13 14:00:00,59.18,59.37,59.13,59.3,540726.0,52.8541,53.0238,52.8094,52.9613,540726.0
2016-04-13 14:30:00,59.3,59.47,59.28,59.43,482977.0,52.9613,53.1131,52.9434,53.0774,482977.0
2016-04-13 15:00:00,59.43,59.52,59.38,59.5,635332.0,53.0774,53.1577,53.0327,53.1399,635332.0
2016-04-13 15:30:00,59.5,59.62,59.5,59.57,1281497.0,53.1399,53.247,53.1399,53.2024,1281497.0
2016-04-14 09:30:00,59.71,60.29,59.71,60.1,900121.0,53.3274,53.8454,53.3274,53.6757,900121.0
2016-04-14 10:00:00,60.1,60.34,60.06,60.11,650210.0,53.6757,53.8901,53.64,53.6847,650210.0
2016-04-14 10:30:00,60.1,60.2,59.99,60.12,533484.0,53.6757,53.765,53.5775,53.6936,533484.0
2016-04-14 11:00:00,60.11,60.18,59.99,60.06,519320.0,53.6847,53.7472,53.5775,53.64,519320.0
2016-04-14 11:30:00,60.05,60.15,59.89,59.98,558710.0,53.6311,53.7204,53.4882,53.5686,558710.0
2016-04-14 12:00:00,59.98,60.0,59.83,59.84,381833.0,53.5686,53.5864,53.4346,53.4435,381833.0
2016-04-14 12:30:00,59.85,59.95,59.76,59.8,268122.0,53.4525,53.5418,53.3721,53.4078,268122.0
2016-04-14 13:00:00,59.8,59.91,59.72,59.76,320002.0,53.4078,53.506,53.3364,53.3721,320002.0
2016-04-14 13:30:00,59.76,59.8,59.55,59.58,379773.0,53.3721,53.4078,53.1845,53.2113,379773.0
2016-04-14 14:00:00,59.59,59.7,59.54,59.61,346265.0,53.2203,53.3185,53.1756,53.2381,346265.0
2016-04-14 14:30:00,59.6,59.7,59.53,59.63,317481.0,53.2292,53.3185,53.1667,53.256,317481.0
2016-04-14 15:00:00,59.63,59.66,59.49,59.54,474443.0,53.256,53.2828,53.1309,53.1756,474443.0
2016-04-14 15:30:00,59.53,59.6,59.44,59.47,792854.0,53.1667,53.2292,53.0863,53.1131,792854.0
2016-04-15 09:30:00,59.02,59.09,58.39,58.91,1642660.0,52.7112,52.7737,52.1485,52.6129,1642660.0
2016-04-15 10:00:00,58.91,59.17,58.75,59.0,470060.0,52.6129,52.8451,52.47,52.6933,470060.0
2016-04-15 10:30:00,58.99,59.29,58.99,59.26,386047.0,52.6844,52.9523,52.6844,52.9255,386047.0
2016-04-15 11:00:00,59.26,59.39,59.15,59.29,335527.0,52.9255,53.0416,52.8273,52.9523,335527.0
2016-04-15 11:30:00,59.29,59.36,59.17,59.3,344263.0,52.9523,53.0148,52.8451,52.9613,344263.0
2016-04-15 12:00:00,59.29,59.47,59.27,59.39,297659.0,52.9523,53.1131,52.9345,53.0416,297659.0
2016-04-15 12:30:00,59.39,59.45,59.29,59.39,302229.0,53.0416,53.0952,52.9523,53.0416,302229.0
2016-04-15 13:00:00,59.39,59.49,59.34,59.43,363856.0,53.0416,53.1309,52.997,53.0774,363856.0
2016-04-15 13:30:00,59.42,59.48,59.3,59.43,241416.0,53.0684,53.122,52.9613,53.0774,241416.0
2016-04-15 14:00:00,59.43,59.52,59.34,59.5,219110.0,53.0774,53.1577,52.997,53.1399,219110.0
2016-04-15 14:30:00,59.5,59.59,59.44,59.55,324436.0,53.1399,53.2203,53.0863,53.1845,324436.0
2016-04-15 15:00:00,59.55,59.58,59.48,59.49,336984.0,53.1845,53.2113,53.122,53.1309,336984.0
2016-04-15 15:30:00,59.49,59.56,59.48,59.5,1216270.0,53.1309,53.1935,53.122,53.1399,1216270.0
2016-04-18 09:30:00,59.38,59.77,59.38,59.73,472933.0,53.0327,53.381,53.0327,53.3453,472933.0
2016-04-18 10:00:00,59.73,59.96,59.72,59.88,370190.0,53.3453,53.5507,53.3364,53.4793,370190.0
2016-04-18 10:30:00,59.9,60.0,59.83,59.93,435292.0,53.4971,53.5864,53.4346,53.5239,435292.0
2016-04-18 11:00:00,59.92,59.94,59.56,59.59,328213.0,53.515,53.5328,53.1935,53.2203,328213.0
2016-04-18 11:30:00,59.58,59.62,59.44,59.48,382720.0,53.2113,53.247,53.0863,53.122,382720.0
2016-04-18 12:00:00,59.49,59.58,59.47,59.54,298144.0,53.1309,53.2113,53.1131,53.1756,298144.0
2016-04-18 12:30:00,59.55,59.63,59.53,59.55,212242.0,53.1845,53.256,53.1667,53.1845,212242.0
2016-04-18 13:00:00,59.56,59.61,59.46,59.56,221314.0,53.1935,53.2381,53.1042,53.1935,221314.0
2016-04-18 13:30:00,59.56,59.67,59.56,59.59,291528.0,53.1935,53.2917,53.1935,53.2203,291528.0
2016-04-18 14:00:00,59.6,59.69,59.53,59.54,360168.0,53.2292,53.3096,53.1667,53.1756,360168.0
2016-04-18 14:30:00,59.55,59.62,59.54,59.56,334565.0,53.1845,53.247,53.1756,53.1935,334565.0
2016-04-18 15:00:00,59.56,59.59,59.49,59.5,385251.0,53.1935,53.2203,53.1309,53.1399,385251.0
2016-04-18 15:30:00,59.51,59.63,59.49,59.58,873314.0,53.1488,53.256,53.1309,53.2113,873314.0
2016-04-19 09:30:00,59.96,59.99,59.33,59.53,873636.0,53.5507,53.5775,52.988,53.1667,873636.0
2016-04-19 10:00:00,59.53,59.67,59.36,59.66,499903.0,53.1667,53.2917,53.0148,53.2828,499903.0
2016-04-19 10:30:00,59.67,59.72,59.58,59.59,426978.0,53.2917,53.3364,53.2113,53.2203,426978.0
2016-04-19 11:00:00,59.59,59.63,59.48,59.49,492464.0,53.2203,53.256,53.122,53.1309,492464.0
2016-04-19 11:30:00,59.49,59.68,59.47,59.54,340353.0,53.1309,53.3006,53.1131,53.1756,340353.0
2016-04-19 12:00:00,59.53,59.57,59.38,59.47,566356.0,53.1667,53.2024,53.0327,53.1131,566356.0
2016-04-19 12:30:00,59.46,59.62,59.4,59.62,231711.0,53.1042,53.247,53.0506,53.247,231711.0
2016-04-19 13:00:00,59.62,59.72,59.51,59.58,237090.0,53.247,53.3364,53.1488,53.2113,237090.0
2016-04-19 13:30:00,59.58,59.76,59.5,59.7,220754.0,53.2113,53.3721,53.1399,53.3185,220754.0
2016-04-19 14:00:00,59.7,59.72,59.6,59.62,276079.0,53.3185,53.3364,53.2292,53.247,276079.0
2016-04-19 14:30:00,59.62,59.67,59.58,59.58,239214.0,53.247,53.2917,53.2113,53.2113,239214.0
2016-04-19 15:00:00,59.58,59.61,59.49,59.53,731759.0,53.2113,53.2381,53.1309,53.1667,731759.0
2016-04-19 15:30:00,59.54,59.57,59.47,59.56,623424.0,53.1756,53.2024,53.1131,53.1935,623424.0
2016-04-20 09:30:00,59.43,60.09,59.43,59.97,884401.0,53.0774,53.6668,53.0774,53.5596,884401.0
2016-04-20 10:00:00,59.98,60.09,59.74,59.78,403286.0,53.5686,53.6668,53.3542,53.3899,403286.0
2016-04-20 10:30:00,59.78,59.79,59.51,59.68,419342.0,53.3899,53.3989,53.1488,53.3006,419342.0
2016-04-20 11:00:00,59.69,59.91,59.66,59.83,308706.0,53.3096,53.506,53.2828,53.4346,308706.0
2016-04-20 11:30:00,59.84,59.93,59.69,59.72,367987.0,53.4435,53.5239,53.3096,53.3364,367987.0
2016-04-20 12:00:00,59.72,59.85,59.69,59.73,225934.0,53.3364,53.4525,53.3096,53.3453,225934.0
2016-04-20 12:30:00,59.73,59.74,59.64,59.74,307110.0,53.3453,53.3542,53.2649,53.3542,307110.0
2016-04-20 13:00:00,59.74,59.88,59.66,59.88,288795.0,53.3542,53.4793,53.2828,53.4793,288795.0
2016-04-20 13:30:00,59.88,60.01,59.84,60.01,294263.0,53.4793,53.5954,53.4435,53.5954,294263.0
2016-04-20 14:00:00,60.0,60.24,59.93,60.18,521953.0,53.5864,53.8008,53.5239,53.7472,521953.0
2016-04-20 14:30:00,60.17,60.2,59.97,59.98,454972.0,53.7383,53.765,53.5596,53.5686,454972.0
2016-04-20 15:00:00,59.98,60.02,59.82,59.87,427425.0,53.5686,53.6043,53.4257,53.4703,427425.0
2016-04-20 15:30:00,59.87,59.88,59.61,59.63,789723.0,53.4703,53.4793,53.2381,53.256,789723.0
2016-04-21 09:30:00,60.53,60.53,59.71,59.93,968517.0,54.0598,54.0598,53.3274,53.5239,968517.0
2016-04-21 10:00:00,59.96,60.1,59.86,60.07,650549.0,53.5507,53.6757,53.4614,53.6489,650549.0
2016-04-21 10:30:00,60.07,60.47,59.98,60.42,571768.0,53.6489,54.0062,53.5686,53.9615,571768.0
2016-04-21 11:00:00,60.41,60.49,60.29,60.36,439800.0,53.9526,54.0241,53.8454,53.9079,439800.0
2016-04-21 11:30:00,60.35,60.37,60.07,60.08,342127.0,53.899,53.9169,53.6489,53.6579,342127.0
2016-04-21 12:00:00,60.07,60.14,59.97,60.08,254015.0,53.6489,53.7115,53.5596,53.6579,254015.0
2016-04-21 12:30:00,60.08,60.15,60.02,60.14,416520.0,53.6579,53.7204,53.6043,53.7115,416520.0
2016-04-21 13:00:00,60.12,60.24,60.1,60.16,280802.0,53.6936,53.8008,53.6757,53.7293,280802.0
2016-04-21 13:30:00,60.15,60.26,60.12,60.16,302961.0,53.7204,53.8186,53.6936,53.7293,302961.0
2016-04-21 14:00:00,60.15,60.17,60.05,60.14,279662.0,53.7204,53.7383,53.6311,53.7115,279662.0
2016-04-21 14:30:00,60.13,60.13,59.97,60.0,338527.0,53.7025,53.7025,53.5596,53.5864,338527.0
2016-04-21 15:00:00,59.99,60.04,59.91,59.95,466129.0,53.5775,53.6222,53.506,53.5418,466129.0
2016-04-21 15:30:00,59.95,60.14,59.95,60.06,991455.0,53.5418,53.7115,53.5418,53.64,991455.0
2016-04-22 09:30:00,60.18,60.22,59.37,59.44,925427.0,53.7472,53.7829,53.0238,53.0863,925427.0
2016-04-22 10:00:00,59.44,59.49,58.97,59.09,806323.0,53.0863,53.1309,52.6665,52.7737,806323.0
2016-04-22 10:30:00,59.08,59.22,58.98,59.18,556137.0,52.7648,52.8898,52.6755,52.8541,556137.0
2016-04-22 11:00:00,59.18,59.25,59.07,59.08,405545.0,52.8541,52.9166,52.7558,52.7648,405545.0
2016-04-22 11:30:00,59.08,59.29,59.08,59.25,360509.0,52.7648,52.9523,52.7648,52.9166,360509.0
2016-04-22 12:00:00,59.26,59.27,59.09,59.12,331328.0,52.9255,52.9345,52.7737,52.8005,331328.0
2016-04-22 12:30:00,59.11,59.19,59.0,59.02,375764.0,52.7916,52.863,52.6933,52.7112,375764.0
2016-04-22 13:00:00,59.02,59.16,59.0,59.01,253816.0,52.7112,52.8362,52.6933,52.7023,253816.0
2016-04-22 13:30:00,59.01,59.23,59.0,59.11,395500.0,52.7023,52.8987,52.6933,52.7916,395500.0
2016-04-22 14:00:00,59.11,59.45,59.1,59.44,422433.0,52.7916,53.0952,52.7826,53.0863,422433.0
2016-04-22 14:30:00,59.44,59.44,59.35,59.4,274614.0,53.0863,53.0863,53.0059,53.0506,274614.0
2016-04-22 15:00:00,59.41,59.49,59.29,59.46,435888.0,53.0595,53.1309,52.9523,53.1042,435888.0
2016-04-22 15:30:00,59.46,59.55,59.41,59.44,1002363.0,53.1042,53.1845,53.0595,53.0863,1002363.0
2016-04-25 09:30:00,59.34,59.42,58.91,59.03,639914.0,52.997,53.0684,52.6129,52.7201,639914.0
2016-04-25 10:00:00,59.02,59.12,58.76,58.98,596446.0,52.7112,52.8005,52.479,52.6755,596446.0
2016-04-25 10:30:00,58.99,59.17,58.97,59.06,541645.0,52.6844,52.8451,52.6665,52.7469,541645.0
2016-04-25 11:00:00,59.05,59.26,59.02,59.23,325968.0,52.738,52.9255,52.7112,52.8987,325968.0
2016-04-25 11:30:00,59.23,59.28,59.08,59.1,235658.0,52.8987,52.9434,52.7648,52.7826,235658.0
2016-04-25 12:00:00,59.09,59.19,59.07,59.14,380967.0,52.7737,52.863,52.7558,52.8184,380967.0
2016-04-25 12:30:00,59.14,59.26,59.12,59.21,395351.0,52.8184,52.9255,52.8005,52.8809,395351.0
2016-04-25 13:00:00,59.22,59.34,59.21,59.28,283916.0,52.8898,52.997,52.8809,52.9434,283916.0
2016-04-25 13:30:00,59.28,59.29,59.18,59.27,217536.0,52.9434,52.9523,52.8541,52.9345,217536.0
2016-04-25 14:00:00,59.27,59.35,59.16,59.32,280072.0,52.9345,53.0059,52.8362,52.9791,280072.0
2016-04-25 14:30:00,59.33,59.35,59.11,59.22,351572.0,52.988,53.0059,52.7916,52.8898,351572.0
2016-04-25 15:00:00,59.21,59.25,59.12,59.13,406086.0,52.8809,52.9166,52.8005,52.8094,406086.0
2016-04-25 15:30:00,59.14,59.21,59.06,59.2,659906.0,52.8184,52.8809,52.7469,52.8719,659906.0
2016-04-26 09:30:00,59.31,59.89,59.27,59.86,518756.0,52.9702,53.4882,52.9345,53.4614,518756.0
2016-04-26 10:00:00,59.87,59.97,59.49,59.49,366291.0,53.4703,53.5596,53.1309,53.1309,366291.0
2016-04-26 10:30:00,59.49,59.61,59.39,59.43,344877.0,53.1309,53.2381,53.0416,53.0774,344877.0
2016-04-26 11:00:00,59.43,59.7,59.33,59.65,399915.0,53.0774,53.3185,52.988,53.2738,399915.0
2016-04-26 11:30:00,59.65,59.77,59.57,59.7,394683.0,53.2738,53.381,53.2024,53.3185,394683.0
2016-04-26 12:00:00,59.7,59.87,59.68,59.76,261496.0,53.3185,53.4703,53.3006,53.3721,261496.0
2016-04-26 12:30:00,59.76,59.83,59.66,59.66,181897.0,53.3721,53.4346,53.2828,53.2828,181897.0
2016-04-26 13:00:00,59.66,59.68,59.53,59.59,172040.0,53.2828,53.3006,53.1667,53.2203,172040.0
2016-04-26 13:30:00,59.59,59.69,59.48,59.55,247310.0,53.2203,53.3096,53.122,53.1845,247310.0
2016-04-26 14:00:00,59.56,59.74,59.55,59.56,275041.0,53.1935,53.3542,53.1845,53.1935,275041.0
2016-04-26 14:30:00,59.57,59.62,59.48,59.5,272270.0,53.2024,53.247,53.122,53.1399,272270.0
2016-04-26 15:00:00,59.5,59.59,59.4,59.44,562509.0,53.1399,53.2203,53.0506,53.0863,562509.0
2016-04-26 15:30:00,59.44,59.55,59.41,59.53,800354.0,53.0863,53.1845,53.0595,53.1667,800354.0
2016-04-27 09:30:00,59.63,59.73,58.97,59.08,971343.0,53.256,53.3453,52.6665,52.7648,971343.0
2016-04-27 10:00:00,59.09,59.23,58.73,58.73,770958.0,52.7737,52.8987,52.4522,52.4522,770958.0
2016-04-27 10:30:00,58.74,58.91,58.7,58.85,596042.0,52.4611,52.6129,52.4254,52.5594,596042.0
2016-04-27 11:00:00,58.85,58.87,58.73,58.78,469454.0,52.5594,52.5772,52.4522,52.4968,469454.0
2016-04-27 11:30:00,58.78,59.17,58.76,59.16,442418.0,52.4968,52.8451,52.479,52.8362,442418.0
2016-04-27 12:00:00,59.16,59.2,59.05,59.18,270069.0,52.8362,52.8719,52.738,52.8541,270069.0
2016-04-27 12:30:00,59.18,59.18,58.95,59.02,342386.0,52.8541,52.8541,52.6487,52.7112,342386.0
2016-04-27 13:00:00,59.02,59.04,58.92,58.95,220070.0,52.7112,52.729,52.6219,52.6487,220070.0
2016-04-27 13:30:00,58.95,59.0,58.74,58.75,325898.0,52.6487,52.6933,52.4611,52.47,325898.0
2016-04-27 14:00:00,58.75,59.18,58.62,59.17,540746.0,52.47,52.8541,52.3539,52.8451,540746.0
2016-04-27 14:30:00,59.17,59.18,59.02,59.14,634004.0,52.8451,52.8541,52.7112,52.8184,634004.0
2016-04-27 15:00:00,59.14,59.36,59.14,59.28,581122.0,52.8184,53.0148,52.8184,52.9434,581122.0
2016-04-27 15:30:00,59.28,59.4,59.26,59.28,805049.0,52.9434,53.0506,52.9255,52.9434,805049.0
2016-04-28 09:30:00,58.95,59.64,58.9,59.52,475826.0,52.6487,53.2649,52.604,53.1577,475826.0
2016-04-28 10:00:00,59.53,59.71,59.4,59.64,431509.0,53.1667,53.3274,53.0506,53.2649,431509.0
2016-04-28 10:30:00,59.65,59.89,59.61,59.64,470301.0,53.2738,53.4882,53.2381,53.2649,470301.0
2016-04-28 11:00:00,59.64,59.75,59.58,59.6,216980.0,53.2649,53.3632,53.2113,53.2292,216980.0
2016-04-28 11:30:00,59.6,59.65,59.52,59.56,256627.0,53.2292,53.2738,53.1577,53.1935,256627.0
2016-04-28 12:00:00,59.57,59.59,59.43,59.47,184183.0,53.2024,53.2203,53.0774,53.1131,184183.0
2016-04-28 12:30:00,59.46,59.47,59.39,59.4,195166.0,53.1042,53.1131,53.0416,53.0506,195166.0
2016-04-28 13:00:00,59.4,59.41,59.1,59.15,263972.0,53.0506,53.0595,52.7826,52.8273,263972.0
2016-04-28 13:30:00,59.16,59.22,59.15,59.19,270755.0,52.8362,52.8898,52.8273,52.863,270755.0
2016-04-28 14:00:00,59.19,59.2,59.04,59.15,356168.0,52.863,52.8719,52.729,52.8273,356168.0
2016-04-28 14:30:00,59.15,59.15,58.95,58.98,269809.0,52.8273,52.8273,52.6487,52.6755,269809.0
2016-04-28 15:00:00,58.97,58.98,58.51,58.52,581514.0,52.6665,52.6755,52.2557,52.2646,581514.0
2016-04-28 15:30:00,58.53,58.67,58.42,58.55,1187148.0,52.2736,52.3986,52.1753,52.2914,1187148.0
2016-04-29 09:30:00,58.41,58.5,58.1,58.28,652224.0,52.1664,52.2468,51.8895,52.0503,652224.0
2016-04-29 10:00:00,58.28,58.52,58.13,58.5,652042.0,52.0503,52.2646,51.9163,52.2468,652042.0
2016-04-29 10:30:00,58.47,58.62,58.38,58.44,386456.0,52.22,52.3539,52.1396,52.1932,386456.0
2016-04-29 11:00:00,58.44,58.55,58.39,58.53,484387.0,52.1932,52.2914,52.1485,52.2736,484387.0
2016-04-29 11:30:00,58.52,58.6,58.15,58.25,666252.0,52.2646,52.3361,51.9342,52.0235,666252.0
2016-04-29 12:00:00,58.25,58.43,58.25,58.37,325285.0,52.0235,52.1842,52.0235,52.1307,325285.0
2016-04-29 12:30:00,58.36,58.5,58.33,58.42,217680.0,52.1217,52.2468,52.0949,52.1753,217680.0
2016-04-29 13:00:00,58.42,58.68,58.41,58.57,247701.0,52.1753,52.4075,52.1664,52.3093,247701.0
2016-04-29 13:30:00,58.58,58.58,58.37,58.44,281183.0,52.3182,52.3182,52.1307,52.1932,281183.0
2016-04-29 14:00:00,58.45,58.66,58.41,58.63,341540.0,52.2021,52.3897,52.1664,52.3629,341540.0
2016-04-29 14:30:00,58.62,58.82,58.55,58.75,391889.0,52.3539,52.5326,52.2914,52.47,391889.0
2016-04-29 15:00:00,58.73,58.9,58.67,58.68,644345.0,52.4522,52.604,52.3986,52.4075,644345.0
2016-04-29 15:30:00,58.68,59.09,58.68,58.95,1378302.0,52.4075,52.7737,52.4075,52.6487,1378302.0
2016-05-02 09:30:00,59.09,59.4,58.99,59.21,1310913.0,52.7737,53.0506,52.6844,52.8809,1310913.0
2016-05-02 10:00:00,59.21,59.31,59.08,59.25,525545.0,52.8809,52.9702,52.7648,52.9166,525545.0
2016-05-02 10:30:00,59.25,59.37,59.08,59.1,523217.0,52.9166,53.0238,52.7648,52.7826,523217.0
2016-05-02 11:00:00,59.12,59.31,59.03,59.3,547652.0,52.8005,52.9702,52.7201,52.9613,547652.0
2016-05-02 11:30:00,59.3,59.31,59.2,59.26,559745.0,52.9613,52.9702,52.8719,52.9255,559745.0
2016-05-02 12:00:00,59.25,59.32,59.19,59.25,459238.0,52.9166,52.9791,52.863,52.9166,459238.0
2016-05-02 12:30:00,59.25,59.31,59.2,59.26,359270.0,52.9166,52.9702,52.8719,52.9255,359270.0
2016-05-02 13:00:00,59.26,59.48,59.25,59.42,547756.0,52.9255,53.122,52.9166,53.0684,547756.0
2016-05-02 13:30:00,59.42,59.49,59.41,59.45,329060.0,53.0684,53.1309,53.0595,53.0952,329060.0
2016-05-02 14:00:00,59.45,59.53,59.42,59.43,503072.0,53.0952,53.1667,53.0684,53.0774,503072.0
2016-05-02 14:30:00,59.43,59.44,59.26,59.36,371620.0,53.0774,53.0863,52.9255,53.0148,371620.0
2016-05-02 15:00:00,59.37,59.6,59.36,59.58,724003.0,53.0238,53.2292,53.0148,53.2113,724003.0
2016-05-02 15:30:00,59.59,59.75,59.58,59.59,1088732.0,53.2203,53.3632,53.2113,53.2203,1088732.0
2016-05-03 09:30:00,59.24,59.66,59.13,59.61,653989.0,52.9077,53.2828,52.8094,53.2381,653989.0
2016-05-03 10:00:00,59.59,59.6,59.12,59.29,415528.0,53.2203,53.2292,52.8005,52.9523,415528.0
2016-05-03 10:30:00,59.28,59.4,59.14,59.31,530867.0,52.9434,53.0506,52.8184,52.9702,530867.0
2016-05-03 11:00:00,59.31,59.38,59.22,59.24,445924.0,52.9702,53.0327,52.8898,52.9077,445924.0
2016-05-03 11:30:00,59.24,59.31,59.03,59.28,512198.0,52.9077,52.9702,52.7201,52.9434,512198.0
2016-05-03 12:00:00,59.29,59.5,59.27,59.39,576830.0,52.9523,53.1399,52.9345,53.0416,576830.0
2016-05-03 12:30:00,59.39,59.39,59.2,59.21,191621.0,53.0416,53.0416,52.8719,52.8809,191621.0
2016-05-03 13:00:00,59.21,59.54,59.2,59.54,452873.0,52.8809,53.1756,52.8719,53.1756,452873.0
2016-05-03 13:30:00,59.55,59.77,59.5,59.75,613534.0,53.1845,53.381,53.1399,53.3632,613534.0
2016-05-03 14:00:00,59.74,59.85,59.32,59.42,631965.0,53.3542,53.4525,52.9791,53.0684,631965.0
2016-05-03 14:30:00,59.42,59.58,59.32,59.4,349249.0,53.0684,53.2113,52.9791,53.0506,349249.0
2016-05-03 15:00:00,59.4,59.43,59.23,59.37,515280.0,53.0506,53.0774,52.8987,53.0238,515280.0
2016-05-03 15:30:00,59.36,59.55,59.29,59.51,1301387.0,53.0148,53.1845,52.9523,53.1488,1301387.0
2016-05-04 09:30:00,59.23,59.56,58.82,59.51,973188.0,52.8987,53.1935,52.5326,53.1488,973188.0
2016-05-04 10:00:00,59.5,59.96,59.46,59.72,640300.0,53.1399,53.5507,53.1042,53.3364,640300.0
2016-05-04 10:30:00,59.71,59.88,59.45,59.7,425433.0,53.3274,53.4793,53.0952,53.3185,425433.0
2016-05-04 11:00:00,59.7,59.83,59.52,59.74,452895.0,53.3185,53.4346,53.1577,53.3542,452895.0
2016-05-04 11:30:00,59.74,59.77,59.55,59.7,324269.0,53.3542,53.381,53.1845,53.3185,324269.0
2016-05-04 12:00:00,59.71,59.84,59.62,59.67,262977.0,53.3274,53.4435,53.247,53.2917,262977.0
2016-05-04 12:30:00,59.68,59.69,59.41,59.45,244655.0,53.3006,53.3096,53.0595,53.0952,244655.0
2016-05-04 13:00:00,59.45,59.61,59.38,59.61,223884.0,53.0952,53.2381,53.0327,53.2381,223884.0
2016-05-04 13:30:00,59.61,59.65,59.41,59.41,228938.0,53.2381,53.2738,53.0595,53.0595,228938.0
2016-05-04 14:00:00,59.41,59.42,59.23,59.28,305355.0,53.0595,53.0684,52.8987,52.9434,305355.0
2016-05-04 14:30:00,59.28,59.29,59.03,59.04,441230.0,52.9434,52.9523,52.7201,52.729,441230.0
2016-05-04 15:00:00,59.04,59.11,58.97,58.99,474574.0,52.729,52.7916,52.6665,52.6844,474574.0
2016-05-04 15:30:00,59.0,59.22,58.99,59.12,588934.0,52.6933,52.8898,52.6844,52.8005,588934.0
2016-05-05 09:30:00,58.94,58.98,58.09,58.16,871223.0,52.6397,52.6755,51.8806,51.9431,871223.0
2016-05-05 10:00:00,58.16,58.2,58.02,58.09,758840.0,51.9431,51.9788,51.8181,51.8806,758840.0
2016-05-05 10:30:00,58.09,58.35,58.05,58.11,577592.0,51.8806,52.1128,51.8449,51.8985,577592.0
2016-05-05 11:00:00,58.1,58.22,58.06,58.14,382198.0,51.8895,51.9967,51.8538,51.9252,382198.0
2016-05-05 11:30:00,58.13,58.46,58.12,58.44,370433.0,51.9163,52.211,51.9074,52.1932,370433.0
2016-05-05 12:00:00,58.43,58.48,58.33,58.37,360968.0,52.1842,52.2289,52.0949,52.1307,360968.0
2016-05-05 12:30:00,58.36,58.41,58.17,58.25,400186.0,52.1217,52.1664,51.952,52.0235,400186.0
2016-05-05 13:00:00,58.26,58.26,58.03,58.11,407803.0,52.0324,52.0324,51.827,51.8985,407803.0
2016-05-05 13:30:00,58.11,58.16,58.03,58.05,311982.0,51.8985,51.9431,51.827,51.8449,311982.0
2016-05-05 14:00:00,58.05,58.25,58.0,58.16,606324.0,51.8449,52.0235,51.8002,51.9431,606324.0
2016-05-05 14:30:00,58.16,58.21,58.1,58.16,251194.0,51.9431,51.9878,51.8895,51.9431,251194.0
2016-05-05 15:00:00,58.16,58.25,58.07,58.14,398219.0,51.9431,52.0235,51.8627,51.9252,398219.0
2016-05-05 15:30:00,58.14,58.23,58.11,58.2,937780.0,51.9252,52.0056,51.8985,51.9788,937780.0
2016-05-06 09:30:00,58.16,58.17,57.65,57.72,927667.0,51.9431,51.952,51.4876,51.5501,927667.0
2016-05-06 10:00:00,57.72,57.79,57.38,57.44,885701.0,51.5501,51.6127,51.2465,51.3001,885701.0
2016-05-06 10:30:00,57.43,57.66,57.42,57.55,482289.0,51.2911,51.4966,51.2822,51.3983,482289.0
2016-05-06 11:00:00,57.55,57.73,57.51,57.72,466165.0,51.3983,51.5591,51.3626,51.5501,466165.0
2016-05-06 11:30:00,57.73,57.84,57.69,57.83,401648.0,51.5591,51.6573,51.5234,51.6484,401648.0
2016-05-06 12:00:00,57.82,57.97,57.81,57.92,351790.0,51.6395,51.7734,51.6305,51.7288,351790.0
2016-05-06 12:30:00,57.92,58.05,57.84,58.04,292988.0,51.7288,51.8449,51.6573,51.8359,292988.0
2016-05-06 13:00:00,58.04,58.36,58.0,58.27,275509.0,51.8359,52.1217,51.8002,52.0414,275509.0
2016-05-06 13:30:00,58.27,58.41,58.13,58.4,386086.0,52.0414,52.1664,51.9163,52.1575,386086.0
2016-05-06 14:00:00,58.4,58.43,58.26,58.38,481177.0,52.1575,52.1842,52.0324,52.1396,481177.0
2016-05-06 14:30:00,58.37,58.42,58.28,58.36,364093.0,52.1307,52.1753,52.0503,52.1217,364093.0
2016-05-06 15:00:00,58.36,58.42,58.28,58.4,309361.0,52.1217,52.1753,52.0503,52.1575,309361.0
2016-05-06 15:30:00,58.39,58.44,58.24,58.43,755275.0,52.1485,52.1932,52.0146,52.1842,755275.0
2016-05-09 09:30:00,58.59,59.16,58.45,59.16,540552.0,52.3271,52.8362,52.2021,52.8362,540552.0
2016-05-09 10:00:00,59.16,59.19,58.87,58.88,393996.0,52.8362,52.863,52.5772,52.5861,393996.0
2016-05-09 10:30:00,58.87,59.15,58.81,59.07,343306.0,52.5772,52.8273,52.5236,52.7558,343306.0
2016-05-09 11:00:00,59.07,59.08,58.83,58.85,376700.0,52.7558,52.7648,52.5415,52.5594,376700.0
2016-05-09 11:30:00,58.84,59.02,58.77,58.85,232144.0,52.5504,52.7112,52.4879,52.5594,232144.0
2016-05-09 12:00:00,58.86,58.92,58.83,58.86,268653.0,52.5683,52.6219,52.5415,52.5683,268653.0
2016-05-09 12:30:00,58.87,58.88,58.76,58.79,215278.0,52.5772,52.5861,52.479,52.5058,215278.0
2016-05-09 13:00:00,58.79,58.81,58.67,58.68,257577.0,52.5058,52.5236,52.3986,52.4075,257577.0
2016-05-09 13:30:00,58.68,58.76,58.62,58.68,344026.0,52.4075,52.479,52.3539,52.4075,344026.0
2016-05-09 14:00:00,58.68,58.82,58.58,58.8,324827.0,52.4075,52.5326,52.3182,52.5147,324827.0
2016-05-09 14:30:00,58.8,58.81,58.67,58.78,353862.0,52.5147,52.5236,52.3986,52.4968,353862.0
2016-05-09 15:00:00,58.77,58.85,58.69,58.82,341032.0,52.4879,52.5594,52.4165,52.5326,341032.0
2016-05-09 15:30:00,58.82,58.84,58.68,58.73,759704.0,52.5326,52.5504,52.4075,52.4522,759704.0
2016-05-10 09:30:00,58.61,59.99,58.61,59.64,1051712.0,52.345,53.5775,52.345,53.2649,1051712.0
2016-05-10 10:00:00,59.64,59.65,59.3,59.33,466960.0,53.2649,53.2738,52.9613,52.988,466960.0
2016-05-10 10:30:00,59.33,59.43,59.21,59.29,388411.0,52.988,53.0774,52.8809,52.9523,388411.0
2016-05-10 11:00:00,59.29,59.3,59.0,59.01,353008.0,52.9523,52.9613,52.6933,52.7023,353008.0
2016-05-10 11:30:00,59.01,59.14,59.0,59.12,267419.0,52.7023,52.8184,52.6933,52.8005,267419.0
2016-05-10 12:00:00,59.12,59.22,59.09,59.13,292860.0,52.8005,52.8898,52.7737,52.8094,292860.0
2016-05-10 12:30:00,59.14,59.16,58.99,59.09,391204.0,52.8184,52.8362,52.6844,52.7737,391204.0
2016-05-10 13:00:00,59.09,59.35,59.09,59.11,406312.0,52.7737,53.0059,52.7737,52.7916,406312.0
2016-05-10 13:30:00,59.1,59.21,59.04,59.16,250777.0,52.7826,52.8809,52.729,52.8362,250777.0
2016-05-10 14:00:00,59.15,59.27,59.05,59.22,440052.0,52.8273,52.9345,52.738,52.8898,440052.0
2016-05-10 14:30:00,59.22,59.24,59.1,59.16,344226.0,52.8898,52.9077,52.7826,52.8362,344226.0
2016-05-10 15:00:00,59.16,59.32,59.13,59.2,974088.0,52.8362,52.9791,52.8094,52.8719,974088.0
2016-05-10 15:30:00,59.2,59.23,59.12,59.2,1187180.0,52.8719,52.8987,52.8005,52.8719,1187180.0
2016-05-11 09:30:00,58.5,58.68,57.72,57.92,1638744.0,52.2468,52.4075,51.5501,51.7288,1638744.0
2016-05-11 10:00:00,57.91,57.96,57.58,57.73,820402.0,51.7198,51.7645,51.4251,51.5591,820402.0
2016-05-11 10:30:00,57.75,57.82,57.14,57.25,1601775.0,51.5769,51.6395,51.0321,51.1304,1601775.0
2016-05-11 11:00:00,57.25,57.34,56.97,57.0,971348.0,51.1304,51.2108,50.8803,50.9071,971348.0
2016-05-11 11:30:00,57.0,57.16,56.85,56.92,1091131.0,50.9071,51.05,50.7731,50.8357,1091131.0
2016-05-11 12:00:00,56.92,57.39,56.92,57.36,723641.0,50.8357,51.2554,50.8357,51.2286,723641.0
2016-05-11 12:30:00,57.35,57.4,57.02,57.25,533417.0,51.2197,51.2643,50.925,51.1304,533417.0
2016-05-11 13:00:00,57.23,57.26,57.06,57.26,413489.0,51.1125,51.1393,50.9607,51.1393,413489.0
2016-05-11 13:30:00,57.25,57.32,57.17,57.18,456758.0,51.1304,51.1929,51.0589,51.0679,456758.0
2016-05-11 14:00:00,57.17,57.2,57.01,57.05,447523.0,51.0589,51.0857,50.916,50.9518,447523.0
2016-05-11 14:30:00,57.05,57.17,56.97,57.11,490310.0,50.9518,51.0589,50.8803,51.0053,490310.0
2016-05-11 15:00:00,57.1,57.28,57.04,57.08,825694.0,50.9964,51.1572,50.9428,50.9786,825694.0
2016-05-11 15:30:00,57.07,57.13,56.98,57.01,1295561.0,50.9696,51.0232,50.8892,50.916,1295561.0
2016-05-12 09:30:00,57.52,58.12,57.31,57.91,1272460.0,51.3715,51.9074,51.184,51.7198,1272460.0
2016-05-12 10:00:00,57.88,57.99,57.75,57.89,433034.0,51.693,51.7913,51.5769,51.702,433034.0
2016-05-12 10:30:00,57.89,57.91,57.6,57.74,551669.0,51.702,51.7198,51.443,51.568,551669.0
2016-05-12 11:00:00,57.74,57.88,57.65,57.87,515383.0,51.568,51.693,51.4876,51.6841,515383.0
2016-05-12 11:30:00,57.87,57.9,57.55,57.55,464995.0,51.6841,51.7109,51.3983,51.3983,464995.0
2016-05-12 12:00:00,57.55,57.67,57.48,57.6,300529.0,51.3983,51.5055,51.3358,51.443,300529.0
2016-05-12 12:30:00,57.59,57.85,57.45,57.84,321472.0,51.434,51.6662,51.309,51.6573,321472.0
2016-05-12 13:00:00,57.85,57.94,57.76,57.89,328334.0,51.6662,51.7466,51.5859,51.702,328334.0
2016-05-12 13:30:00,57.88,58.01,57.68,57.97,459783.0,51.693,51.8091,51.5144,51.7734,459783.0
2016-05-12 14:00:00,57.97,58.28,57.96,58.19,549136.0,51.7734,52.0503,51.7645,51.9699,549136.0
2016-05-12 14:30:00,58.17,58.34,58.07,58.34,504725.0,51.952,52.1039,51.8627,52.1039,504725.0
2016-05-12 15:00:00,58.33,58.34,58.18,58.2,430803.0,52.0949,52.1039,51.961,51.9788,430803.0
2016-05-12 15:30:00,58.21,58.21,57.92,58.0,990678.0,51.9878,51.9878,51.7288,51.8002,990678.0
2016-05-13 09:30:00,57.74,57.99,57.29,57.6,831571.0,51.568,51.7913,51.1661,51.443,831571.0
2016-05-13 10:00:00,57.6,57.79,57.47,57.69,608883.0,51.443,51.6127,51.3269,51.5234,608883.0
2016-05-13 10:30:00,57.69,57.91,57.61,57.77,574814.0,51.5234,51.7198,51.4519,51.5948,574814.0
2016-05-13 11:00:00,57.77,58.12,57.76,58.03,578678.0,51.5948,51.9074,51.5859,51.827,578678.0
2016-05-13 11:30:00,58.04,58.07,57.73,57.73,303206.0,51.8359,51.8627,51.5591,51.5591,303206.0
2016-05-13 12:00:00,57.74,57.84,57.63,57.82,446749.0,51.568,51.6573,51.4698,51.6395,446749.0
2016-05-13 12:30:00,57.82,57.82,57.58,57.68,379919.0,51.6395,51.6395,51.4251,51.5144,379919.0
2016-05-13 13:00:00,57.69,57.75,57.58,57.6,292295.0,51.5234,51.5769,51.4251,51.443,292295.0
2016-05-13 13:30:00,57.6,57.69,57.39,57.44,371986.0,51.443,51.5234,51.2554,51.3001,371986.0
2016-05-13 14:00:00,57.43,57.51,57.31,57.41,283037.0,51.2911,51.3626,51.184,51.2733,283037.0
2016-05-13 14:30:00,57.41,57.48,57.28,57.41,374952.0,51.2733,51.3358,51.1572,51.2733,374952.0
2016-05-13 15:00:00,57.41,57.58,57.4,57.42,584371.0,51.2733,51.4251,51.2643,51.2822,584371.0
2016-05-13 15:30:00,57.42,57.47,57.28,57.3,829255.0,51.2822,51.3269,51.1572,51.175,829255.0
2016-05-16 09:30:00,57.27,57.3,56.8,56.95,546803.0,51.1482,51.175,50.7285,50.8625,546803.0
2016-05-16 10:00:00,56.98,57.09,56.63,56.74,602988.0,50.8892,50.9875,50.5767,50.6749,602988.0
2016-05-16 10:30:00,56.73,57.02,56.7,56.86,602916.0,50.666,50.925,50.6392,50.7821,602916.0
2016-05-16 11:00:00,56.86,57.27,56.85,57.2,577791.0,50.7821,51.1482,50.7731,51.0857,577791.0
2016-05-16 11:30:00,57.2,57.33,57.12,57.26,306435.0,51.0857,51.2018,51.0143,51.1393,306435.0
2016-05-16 12:00:00,57.27,57.35,57.08,57.1,393151.0,51.1482,51.2197,50.9786,50.9964,393151.0
2016-05-16 12:30:00,57.09,57.17,57.04,57.13,358995.0,50.9875,51.0589,50.9428,51.0232,358995.0
2016-05-16 13:00:00,57.13,57.17,57.04,57.05,414665.0,51.0232,51.0589,50.9428,50.9518,414665.0
2016-05-16 13:30:00,57.05,57.26,57.0,57.21,600018.0,50.9518,51.1393,50.9071,51.0947,600018.0
2016-05-16 14:00:00,57.21,57.45,57.2,57.41,620315.0,51.0947,51.309,51.0857,51.2733,620315.0
2016-05-16 14:30:00,57.42,57.53,57.36,57.36,454979.0,51.2822,51.3805,51.2286,51.2286,454979.0
2016-05-16 15:00:00,57.36,57.42,57.3,57.31,459966.0,51.2286,51.2822,51.175,51.184,459966.0
2016-05-16 15:30:00,57.31,57.32,57.09,57.14,1182824.0,51.184,51.1929,50.9875,51.0321,1182824.0
2016-05-17 09:30:00,57.15,57.33,56.65,56.92,788286.0,51.0411,51.2018,50.5945,50.8357,788286.0
2016-05-17 10:00:00,56.91,57.18,56.8,57.08,510801.0,50.8267,51.0679,50.7285,50.9786,510801.0
2016-05-17 10:30:00,57.08,57.31,57.05,57.3,451863.0,50.9786,51.184,50.9518,51.175,451863.0
2016-05-17 11:00:00,57.3,57.34,57.15,57.16,498245.0,51.175,51.2108,51.0411,51.05,498245.0
2016-05-17 11:30:00,57.16,57.38,57.16,57.34,279899.0,51.05,51.2465,51.05,51.2108,279899.0
2016-05-17 12:00:00,57.35,57.35,57.11,57.19,206987.0,51.2197,51.2197,51.0053,51.0768,206987.0
2016-05-17 12:30:00,57.18,57.28,57.08,57.18,220581.0,51.0679,51.1572,50.9786,51.0679,220581.0
2016-05-17 13:00:00,57.18,57.25,57.13,57.22,207990.0,51.0679,51.1304,51.0232,51.1036,207990.0
2016-05-17 13:30:00,57.22,57.29,57.02,57.03,239814.0,51.1036,51.1661,50.925,50.9339,239814.0
2016-05-17 14:00:00,57.02,57.13,56.81,56.9,514091.0,50.925,51.0232,50.7374,50.8178,514091.0
2016-05-17 14:30:00,56.89,57.07,56.8,57.07,498436.0,50.8089,50.9696,50.7285,50.9696,498436.0
2016-05-17 15:00:00,57.07,57.15,56.85,56.89,593952.0,50.9696,51.0411,50.7731,50.8089,593952.0
2016-05-17 15:30:00,56.89,57.11,56.84,57.1,1271335.0,50.8089,51.0053,50.7642,50.9964,1271335.0
2016-05-18 09:30:00,56.76,56.87,56.16,56.24,828286.0,50.6928,50.791,50.1569,50.2283,828286.0
2016-05-18 10:00:00,56.24,56.55,56.18,56.43,652165.0,50.2283,50.5052,50.1748,50.398,652165.0
2016-05-18 10:30:00,56.41,56.48,56.27,56.3,906702.0,50.3802,50.4427,50.2551,50.2819,906702.0
2016-05-18 11:00:00,56.3,56.39,56.16,56.37,496028.0,50.2819,50.3623,50.1569,50.3444,496028.0
2016-05-18 11:30:00,56.37,56.39,56.15,56.17,553852.0,50.3444,50.3623,50.148,50.1658,553852.0
2016-05-18 12:00:00,56.17,56.17,55.92,55.98,782141.0,50.1658,50.1658,49.9426,49.9961,782141.0
2016-05-18 12:30:00,55.99,56.31,55.99,56.28,584286.0,50.0051,50.2909,50.0051,50.2641,584286.0
2016-05-18 13:00:00,56.28,56.61,56.28,56.48,487765.0,50.2641,50.5588,50.2641,50.4427,487765.0
2016-05-18 13:30:00,56.49,56.54,56.4,56.4,520174.0,50.4516,50.4963,50.3712,50.3712,520174.0
2016-05-18 14:00:00,56.41,56.41,55.82,55.84,1072895.0,50.3802,50.3802,49.8532,49.8711,1072895.0
2016-05-18 14:30:00,55.84,56.12,55.67,56.12,776382.0,49.8711,50.1212,49.7193,50.1212,776382.0
2016-05-18 15:00:00,56.12,56.21,55.82,55.91,922587.0,50.1212,50.2016,49.8532,49.9336,922587.0
2016-05-18 15:30:00,55.91,56.14,55.88,56.11,1519529.0,49.9336,50.139,49.9068,50.1122,1519529.0
2016-05-19 09:30:00,55.82,57.3,55.67,56.9,1371494.0,49.8532,51.175,49.7193,50.8178,1371494.0
2016-05-19 10:00:00,56.91,57.09,56.67,57.0,688846.0,50.8267,50.9875,50.6124,50.9071,688846.0
2016-05-19 10:30:00,57.0,57.05,56.71,56.73,543960.0,50.9071,50.9518,50.6481,50.666,543960.0
2016-05-19 11:00:00,56.73,56.97,56.67,56.94,601033.0,50.666,50.8803,50.6124,50.8535,601033.0
2016-05-19 11:30:00,56.93,56.97,56.6,56.76,604952.0,50.8446,50.8803,50.5499,50.6928,604952.0
2016-05-19 12:00:00,56.76,56.9,56.69,56.71,360735.0,50.6928,50.8178,50.6302,50.6481,360735.0
2016-05-19 12:30:00,56.71,56.76,56.61,56.7,288023.0,50.6481,50.6928,50.5588,50.6392,288023.0
2016-05-19 13:00:00,56.7,56.85,56.69,56.77,303556.0,50.6392,50.7731,50.6302,50.7017,303556.0
2016-05-19 13:30:00,56.77,57.01,56.76,56.86,380464.0,50.7017,50.916,50.6928,50.7821,380464.0
2016-05-19 14:00:00,56.86,57.0,56.78,56.98,403171.0,50.7821,50.9071,50.7106,50.8892,403171.0
2016-05-19 14:30:00,56.98,56.99,56.81,56.87,491421.0,50.8892,50.8982,50.7374,50.791,491421.0
2016-05-19 15:00:00,56.87,57.28,56.85,57.11,759002.0,50.791,51.1572,50.7731,51.0053,759002.0
2016-05-19 15:30:00,57.1,57.21,57.03,57.04,1288587.0,50.9964,51.0947,50.9339,50.9428,1288587.0
2016-05-20 09:30:00,55.88,56.95,55.41,56.79,2737739.0,49.9068,50.8625,49.4871,50.7196,2737739.0
2016-05-20 10:00:00,56.79,57.06,56.25,56.3,1288254.0,50.7196,50.9607,50.2373,50.2819,1288254.0
2016-05-20 10:30:00,56.29,56.71,56.28,56.65,1077655.0,50.273,50.6481,50.2641,50.5945,1077655.0
2016-05-20 11:00:00,56.65,56.71,56.47,56.57,624234.0,50.5945,50.6481,50.4338,50.5231,624234.0
2016-05-20 11:30:00,56.57,56.73,56.46,56.54,551937.0,50.5231,50.666,50.4248,50.4963,551937.0
2016-05-20 12:00:00,56.54,56.58,56.38,56.44,384911.0,50.4963,50.532,50.3534,50.407,384911.0
2016-05-20 12:30:00,56.45,56.57,56.36,56.53,443568.0,50.4159,50.5231,50.3355,50.4873,443568.0
2016-05-20 13:00:00,56.53,56.57,56.43,56.47,336716.0,50.4873,50.5231,50.398,50.4338,336716.0
2016-05-20 13:30:00,56.46,56.48,56.27,56.42,606896.0,50.4248,50.4427,50.2551,50.3891,606896.0
2016-05-20 14:00:00,56.42,56.48,56.33,56.47,902656.0,50.3891,50.4427,50.3087,50.4338,902656.0
2016-05-20 14:30:00,56.48,56.57,56.46,56.51,616211.0,50.4427,50.5231,50.4248,50.4695,616211.0
2016-05-20 15:00:00,56.52,56.55,56.27,56.28,868065.0,50.4784,50.5052,50.2551,50.2641,868065.0
2016-05-20 15:30:00,56.29,56.5,56.27,56.48,1641546.0,50.273,50.4606,50.2551,50.4427,1641546.0
2016-05-23 09:30:00,56.6,56.97,56.49,56.87,755486.0,50.5499,50.8803,50.4516,50.791,755486.0
2016-05-23 10:00:00,56.88,56.89,56.58,56.68,432644.0,50.7999,50.8089,50.532,50.6213,432644.0
2016-05-23 10:30:00,56.67,56.78,56.38,56.45,464205.0,50.6124,50.7106,50.3534,50.4159,464205.0
2016-05-23 11:00:00,56.45,56.68,56.44,56.55,343984.0,50.4159,50.6213,50.407,50.5052,343984.0
2016-05-23 11:30:00,56.55,56.57,56.38,56.52,261878.0,50.5052,50.5231,50.3534,50.4784,261878.0
2016-05-23 12:00:00,56.53,56.66,56.51,56.6,350862.0,50.4873,50.6035,50.4695,50.5499,350862.0
2016-05-23 12:30:00,56.61,56.69,56.41,56.46,313300.0,50.5588,50.6302,50.3802,50.4248,313300.0
2016-05-23 13:00:00,56.47,56.54,56.26,56.26,564330.0,50.4338,50.4963,50.2462,50.2462,564330.0
2016-05-23 13:30:00,56.27,56.4,56.0,56.39,910153.0,50.2551,50.3712,50.014,50.3623,910153.0
2016-05-23 14:00:00,56.4,56.45,56.29,56.39,353851.0,50.3712,50.4159,50.273,50.3623,353851.0
2016-05-23 14:30:00,56.39,56.4,56.11,56.12,503514.0,50.3623,50.3712,50.1122,50.1212,503514.0
2016-05-23 15:00:00,56.12,56.19,55.99,56.0,569563.0,50.1212,50.1837,50.0051,50.014,569563.0
2016-05-23 15:30:00,56.0,56.08,55.95,56.0,818071.0,50.014,50.0854,49.9693,50.014,818071.0
2016-05-24 09:30:00,56.05,56.34,55.86,55.87,1763667.0,50.0587,50.3177,49.889,49.8979,1763667.0
2016-05-24 10:00:00,55.88,56.3,55.87,56.28,1157142.0,49.9068,50.2819,49.8979,50.2641,1157142.0
2016-05-24 10:30:00,56.28,56.56,56.27,56.44,903175.0,50.2641,50.5141,50.2551,50.407,903175.0
2016-05-24 11:00:00,56.44,56.51,56.3,56.31,468451.0,50.407,50.4695,50.2819,50.2909,468451.0
2016-05-24 11:30:00,56.31,56.62,56.29,56.61,632859.0,50.2909,50.5677,50.273,50.5588,632859.0
2016-05-24 12:00:00,56.61,56.72,56.53,56.7,345125.0,50.5588,50.657,50.4873,50.6392,345125.0
2016-05-24 12:30:00,56.71,56.71,56.43,56.47,435403.0,50.6481,50.6481,50.398,50.4338,435403.0
2016-05-24 13:00:00,56.47,56.61,56.46,56.61,381259.0,50.4338,50.5588,50.4248,50.5588,381259.0
2016-05-24 13:30:00,56.6,56.74,56.59,56.68,483730.0,50.5499,50.6749,50.5409,50.6213,483730.0
2016-05-24 14:00:00,56.69,56.77,56.59,56.68,524087.0,50.6302,50.7017,50.5409,50.6213,524087.0
2016-05-24 14:30:00,56.68,56.72,56.61,56.67,440417.0,50.6213,50.657,50.5588,50.6124,440417.0
2016-05-24 15:00:00,56.67,56.76,56.67,56.74,572562.0,50.6124,50.6928,50.6124,50.6749,572562.0
2016-05-24 15:30:00,56.75,56.76,56.57,56.58,1282453.0,50.6838,50.6928,50.5231,50.532,1282453.0
2016-05-25 09:30:00,56.47,56.69,55.76,55.82,1164083.0,50.4338,50.6302,49.7997,49.8532,1164083.0
2016-05-25 10:00:00,55.83,56.26,55.8,56.18,1131387.0,49.8622,50.2462,49.8354,50.1748,1131387.0
2016-05-25 10:30:00,56.18,56.37,56.18,56.34,678659.0,50.1748,50.3444,50.1748,50.3177,678659.0
2016-05-25 11:00:00,56.34,56.4,56.17,56.2,445617.0,50.3177,50.3712,50.1658,50.1926,445617.0
2016-05-25 11:30:00,56.21,56.24,56.02,56.07,488052.0,50.2016,50.2283,50.0319,50.0765,488052.0
2016-05-25 12:00:00,56.07,56.11,55.82,55.89,556656.0,50.0765,50.1122,49.8532,49.9158,556656.0
2016-05-25 12:30:00,55.89,56.08,55.89,56.03,342110.0,49.9158,50.0854,49.9158,50.0408,342110.0
2016-05-25 13:00:00,56.04,56.22,56.03,56.2,562212.0,50.0497,50.2105,50.0408,50.1926,562212.0
2016-05-25 13:30:00,56.2,56.26,56.14,56.22,367683.0,50.1926,50.2462,50.139,50.2105,367683.0
2016-05-25 14:00:00,56.22,56.27,56.13,56.18,445921.0,50.2105,50.2551,50.1301,50.1748,445921.0
2016-05-25 14:30:00,56.19,56.21,56.03,56.1,614510.0,50.1837,50.2016,50.0408,50.1033,614510.0
2016-05-25 15:00:00,56.09,56.19,56.06,56.17,634535.0,50.0944,50.1837,50.0676,50.1658,634535.0
2016-05-25 15:30:00,56.17,56.18,56.01,56.01,1099656.0,50.1658,50.1748,50.0229,50.0229,1099656.0
2016-05-26 09:30:00,56.05,56.36,55.86,55.89,749151.0,50.0587,50.3355,49.889,49.9158,749151.0
2016-05-26 10:00:00,55.89,55.94,55.6,55.8,771605.0,49.9158,49.9604,49.6568,49.8354,771605.0
2016-05-26 10:30:00,55.8,55.97,55.78,55.82,571461.0,49.8354,49.9872,49.8175,49.8532,571461.0
2016-05-26 11:00:00,55.81,55.94,55.75,55.91,454240.0,49.8443,49.9604,49.7907,49.9336,454240.0
2016-05-26 11:30:00,55.92,56.01,55.84,55.97,438187.0,49.9426,50.0229,49.8711,49.9872,438187.0
2016-05-26 12:00:00,55.97,56.0,55.87,55.9,331671.0,49.9872,50.014,49.8979,49.9247,331671.0
2016-05-26 12:30:00,55.89,55.97,55.83,55.85,291969.0,49.9158,49.9872,49.8622,49.88,291969.0
2016-05-26 13:00:00,55.85,55.9,55.76,55.82,433458.0,49.88,49.9247,49.7997,49.8532,433458.0
2016-05-26 13:30:00,55.82,55.84,55.72,55.8,715711.0,49.8532,49.8711,49.7639,49.8354,715711.0
2016-05-26 14:00:00,55.81,56.0,55.79,55.99,615361.0,49.8443,50.014,49.8264,50.0051,615361.0
2016-05-26 14:30:00,55.99,55.99,55.82,55.87,526299.0,50.0051,50.0051,49.8532,49.8979,526299.0
2016-05-26 15:00:00,55.87,55.97,55.79,55.86,695045.0,49.8979,49.9872,49.8264,49.889,695045.0
2016-05-26 15:30:00,55.87,55.92,55.74,55.84,1560739.0,49.8979,49.9426,49.7818,49.8711,1560739.0
2016-05-27 09:30:00,56.19,56.53,56.17,56.42,1145310.0,50.1837,50.4873,50.1658,50.3891,1145310.0
2016-05-27 10:00:00,56.41,56.47,56.19,56.39,799288.0,50.3802,50.4338,50.1837,50.3623,799288.0
2016-05-27 10:30:00,56.38,56.46,56.13,56.17,491609.0,50.3534,50.4248,50.1301,50.1658,491609.0
2016-05-27 11:00:00,56.17,56.26,56.02,56.11,758415.0,50.1658,50.2462,50.0319,50.1122,758415.0
2016-05-27 11:30:00,56.12,56.2,56.06,56.12,400792.0,50.1212,50.1926,50.0676,50.1212,400792.0
2016-05-27 12:00:00,56.12,56.2,56.08,56.15,330462.0,50.1212,50.1926,50.0854,50.148,330462.0
2016-05-27 12:30:00,56.15,56.15,56.05,56.07,445360.0,50.148,50.148,50.0587,50.0765,445360.0
2016-05-27 13:00:00,56.07,56.15,56.06,56.15,426370.0,50.0765,50.148,50.0676,50.148,426370.0
2016-05-27 13:30:00,56.15,56.19,55.98,56.12,396049.0,50.148,50.1837,49.9961,50.1212,396049.0
2016-05-27 14:00:00,56.12,56.26,56.03,56.25,383801.0,50.1212,50.2462,50.0408,50.2373,383801.0
2016-05-27 14:30:00,56.23,56.24,56.11,56.21,308199.0,50.2194,50.2283,50.1122,50.2016,308199.0
2016-05-27 15:00:00,56.22,56.22,56.14,56.17,359257.0,50.2105,50.2105,50.139,50.1658,359257.0
2016-05-27 15:30:00,56.16,56.24,56.14,56.19,1209864.0,50.1569,50.2283,50.139,50.1837,1209864.0
2016-05-31 09:30:00,56.41,56.47,55.57,55.61,1232754.0,50.3802,50.4338,49.63,49.6657,1232754.0
2016-05-31 10:00:00,55.61,55.8,55.59,55.6,708352.0,49.6657,49.8354,49.6478,49.6568,708352.0
2016-05-31 10:30:00,55.61,55.66,55.36,55.45,1014486.0,49.6657,49.7103,49.4424,49.5228,1014486.0
2016-05-31 11:00:00,55.45,55.47,55.3,55.42,777292.0,49.5228,49.5407,49.3888,49.496,777292.0
2016-05-31 11:30:00,55.41,55.53,55.41,55.53,640607.0,49.4871,49.5942,49.4871,49.5942,640607.0
2016-05-31 12:00:00,55.52,55.52,55.35,55.39,334648.0,49.5853,49.5853,49.4335,49.4692,334648.0
2016-05-31 12:30:00,55.39,55.4,55.27,55.32,382354.0,49.4692,49.4781,49.362,49.4067,382354.0
2016-05-31 13:00:00,55.32,55.38,55.27,55.3,400557.0,49.4067,49.4603,49.362,49.3888,400557.0
2016-05-31 13:30:00,55.3,55.41,55.3,55.34,463703.0,49.3888,49.4871,49.3888,49.4245,463703.0
2016-05-31 14:00:00,55.34,55.42,55.22,55.38,664906.0,49.4245,49.496,49.3174,49.4603,664906.0
2016-05-31 14:30:00,55.38,55.4,55.27,55.32,483754.0,49.4603,49.4781,49.362,49.4067,483754.0
2016-05-31 15:00:00,55.33,55.33,55.17,55.29,1234568.0,49.4156,49.4156,49.2727,49.3799,1234568.0
2016-05-31 15:30:00,55.3,55.31,55.22,55.22,2072134.0,49.3888,49.3978,49.3174,49.3174,2072134.0
2016-06-01 09:30:00,53.33,54.56,52.92,54.09,7363592.0,47.6294,48.7279,47.2632,48.3082,7363592.0
2016-06-01 10:00:00,54.1,54.72,54.1,54.36,3576353.0,48.3171,48.8708,48.3171,48.5493,3576353.0
2016-06-01 10:30:00,54.37,54.92,54.24,54.86,1850883.0,48.5582,49.0494,48.4421,48.9959,1850883.0
2016-06-01 11:00:00,54.87,55.04,54.7,54.8,1774124.0,49.0048,49.1566,48.853,48.9423,1774124.0
2016-06-01 11:30:00,54.81,54.88,54.55,54.65,1268218.0,48.9512,49.0137,48.719,48.8083,1268218.0
2016-06-01 12:00:00,54.65,54.69,54.56,54.61,1115895.0,48.8083,48.844,48.7279,48.7726,1115895.0
2016-06-01 12:30:00,54.6,54.66,54.45,54.61,976937.0,48.7636,48.8172,48.6297,48.7726,976937.0
2016-06-01 13:00:00,54.61,54.68,54.42,54.51,1116105.0,48.7726,48.8351,48.6029,48.6833,1116105.0
2016-06-01 13:30:00,54.52,54.62,54.49,54.56,854856.0,48.6922,48.7815,48.6654,48.7279,854856.0
2016-06-01 14:00:00,54.55,54.81,54.54,54.66,976223.0,48.719,48.9512,48.7101,48.8172,976223.0
2016-06-01 14:30:00,54.66,54.88,54.54,54.86,1034744.0,48.8172,49.0137,48.7101,48.9959,1034744.0
2016-06-01 15:00:00,54.87,55.03,54.81,54.91,1457340.0,49.0048,49.1477,48.9512,49.0405,1457340.0
2016-06-01 15:30:00,54.92,55.02,54.85,54.93,2528560.0,49.0494,49.1388,48.9869,49.0584,2528560.0
2016-06-02 09:30:00,54.22,54.61,54.22,54.55,1863704.0,48.5664,48.9157,48.5664,48.8619,1863704.0
2016-06-02 10:00:00,54.55,54.65,54.46,54.55,1498531.0,48.8619,48.9515,48.7813,48.8619,1498531.0
2016-06-02 10:30:00,54.55,54.67,54.51,54.61,1738489.0,48.8619,48.9694,48.8261,48.9157,1738489.0
2016-06-02 11:00:00,54.61,54.67,54.4,54.42,891071.0,48.9157,48.9694,48.7276,48.7455,891071.0
2016-06-02 11:30:00,54.41,54.56,54.36,54.52,1140536.0,48.7365,48.8709,48.6918,48.8351,1140536.0
2016-06-02 12:00:00,54.52,54.54,54.36,54.4,384457.0,48.8351,48.853,48.6918,48.7276,384457.0
2016-06-02 12:30:00,54.41,54.52,54.39,54.42,515369.0,48.7365,48.8351,48.7186,48.7455,515369.0
2016-06-02 13:00:00,54.42,54.45,54.37,54.45,439628.0,48.7455,48.7724,48.7007,48.7724,439628.0
2016-06-02 13:30:00,54.45,54.45,54.36,54.4,643681.0,48.7724,48.7724,48.6918,48.7276,643681.0
2016-06-02 14:00:00,54.4,54.5,54.39,54.5,711170.0,48.7276,48.8172,48.7186,48.8172,711170.0
2016-06-02 14:30:00,54.5,54.55,54.45,54.54,565356.0,48.8172,48.8619,48.7724,48.853,565356.0
2016-06-02 15:00:00,54.54,54.6,54.49,54.57,615327.0,48.853,48.9067,48.8082,48.8799,615327.0
2016-06-02 15:30:00,54.57,54.58,54.47,54.5,1718675.0,48.8799,48.8888,48.7903,48.8172,1718675.0
2016-06-03 09:30:00,54.29,54.57,54.02,54.12,1334534.0,48.6291,48.8799,48.3872,48.4768,1334534.0
2016-06-03 10:00:00,54.11,54.15,53.93,54.1,1232565.0,48.4678,48.5037,48.3066,48.4589,1232565.0
2016-06-03 10:30:00,54.1,54.12,54.04,54.08,1481283.0,48.4589,48.4768,48.4051,48.441,1481283.0
2016-06-03 11:00:00,54.07,54.11,53.75,53.94,1095604.0,48.432,48.4678,48.1454,48.3155,1095604.0
2016-06-03 11:30:00,53.95,54.01,53.85,53.95,661383.0,48.3245,48.3783,48.2349,48.3245,661383.0
2016-06-03 12:00:00,53.95,53.96,53.73,53.75,1033864.0,48.3245,48.3335,48.1274,48.1454,1033864.0
2016-06-03 12:30:00,53.76,53.76,53.61,53.64,732140.0,48.1543,48.1543,48.02,48.0468,732140.0
2016-06-03 13:00:00,53.63,53.92,53.62,53.88,839909.0,48.0379,48.2976,48.0289,48.2618,839909.0
2016-06-03 13:30:00,53.88,53.92,53.78,53.9,1136051.0,48.2618,48.2976,48.1722,48.2797,1136051.0
2016-06-03 14:00:00,53.89,53.9,53.69,53.75,1241057.0,48.2708,48.2797,48.0916,48.1454,1241057.0
2016-06-03 14:30:00,53.75,53.75,53.53,53.53,948928.0,48.1454,48.1454,47.9483,47.9483,948928.0
2016-06-03 15:00:00,53.53,53.58,53.4,53.55,1611116.0,47.9483,47.9931,47.8319,47.9662,1611116.0
2016-06-03 15:30:00,53.55,53.59,53.4,53.45,2323926.0,47.9662,48.002,47.8319,47.8766,2323926.0
2016-06-06 09:30:00,53.77,54.15,53.69,53.91,1625243.0,48.1633,48.5037,48.0916,48.2887,1625243.0
2016-06-06 10:00:00,53.92,54.37,53.9,54.32,1215129.0,48.2976,48.7007,48.2797,48.6559,1215129.0
2016-06-06 10:30:00,54.32,54.48,54.29,54.34,1616384.0,48.6559,48.7992,48.6291,48.6738,1616384.0
2016-06-06 11:00:00,54.34,54.5,54.32,54.34,929180.0,48.6738,48.8172,48.6559,48.6738,929180.0
2016-06-06 11:30:00,54.34,54.5,54.29,54.45,666576.0,48.6738,48.8172,48.6291,48.7724,666576.0
2016-06-06 12:00:00,54.45,54.46,54.28,54.39,515888.0,48.7724,48.7813,48.6201,48.7186,515888.0
2016-06-06 12:30:00,54.39,54.45,54.2,54.25,598530.0,48.7186,48.7724,48.5484,48.5932,598530.0
2016-06-06 13:00:00,54.24,54.38,54.23,54.33,479680.0,48.5843,48.7097,48.5753,48.6649,479680.0
2016-06-06 13:30:00,54.33,54.46,54.29,54.38,740112.0,48.6649,48.7813,48.6291,48.7097,740112.0
2016-06-06 14:00:00,54.39,54.51,54.36,54.5,708732.0,48.7186,48.8261,48.6918,48.8172,708732.0
2016-06-06 14:30:00,54.49,54.54,54.4,54.49,852980.0,48.8082,48.853,48.7276,48.8082,852980.0
2016-06-06 15:00:00,54.48,54.49,54.38,54.38,501214.0,48.7992,48.8082,48.7097,48.7097,501214.0
2016-06-06 15:30:00,54.39,54.44,54.27,54.28,1321670.0,48.7186,48.7634,48.6111,48.6201,1321670.0
2016-06-07 09:30:00,54.16,54.35,54.11,54.16,1282534.0,48.5126,48.6828,48.4678,48.5126,1282534.0
2016-06-07 10:00:00,54.16,54.18,53.88,54.07,1246697.0,48.5126,48.5305,48.2618,48.432,1246697.0
2016-06-07 10:30:00,54.06,54.14,53.97,54.0,609293.0,48.423,48.4947,48.3424,48.3693,609293.0
2016-06-07 11:00:00,54.01,54.02,53.82,53.95,941865.0,48.3783,48.3872,48.2081,48.3245,941865.0
2016-06-07 11:30:00,53.95,54.0,53.91,53.97,736143.0,48.3245,48.3693,48.2887,48.3424,736143.0
2016-06-07 12:00:00,53.97,54.14,53.95,53.98,659545.0,48.3424,48.4947,48.3245,48.3514,659545.0
2016-06-07 12:30:00,53.98,54.0,53.86,53.89,503989.0,48.3514,48.3693,48.2439,48.2708,503989.0
2016-06-07 13:00:00,53.9,54.01,53.89,53.91,1308155.0,48.2797,48.3783,48.2708,48.2887,1308155.0
2016-06-07 13:30:00,53.91,53.96,53.87,53.89,652146.0,48.2887,48.3335,48.2528,48.2708,652146.0
2016-06-07 14:00:00,53.89,53.9,53.85,53.88,639590.0,48.2708,48.2797,48.2349,48.2618,639590.0
2016-06-07 14:30:00,53.89,53.91,53.81,53.89,608228.0,48.2708,48.2887,48.1991,48.2708,608228.0
2016-06-07 15:00:00,53.88,53.95,53.79,53.83,634427.0,48.2618,48.3245,48.1812,48.217,634427.0
2016-06-07 15:30:00,53.83,53.84,53.55,53.57,1808741.0,48.217,48.226,47.9662,47.9841,1808741.0
2016-06-08 09:30:00,53.83,54.15,53.66,53.93,1219996.0,48.217,48.5037,48.0647,48.3066,1219996.0
2016-06-08 10:00:00,53.92,54.09,53.88,54.07,906281.0,48.2976,48.4499,48.2618,48.432,906281.0
2016-06-08 10:30:00,54.07,54.12,53.88,53.88,628960.0,48.432,48.4768,48.2618,48.2618,628960.0
2016-06-08 11:00:00,53.88,53.94,53.8,53.89,556572.0,48.2618,48.3155,48.1901,48.2708,556572.0
2016-06-08 11:30:00,53.89,54.0,53.88,53.97,448786.0,48.2708,48.3693,48.2618,48.3424,448786.0
2016-06-08 12:00:00,53.97,54.01,53.94,53.95,472642.0,48.3424,48.3783,48.3155,48.3245,472642.0
2016-06-08 12:30:00,53.95,54.01,53.95,53.99,353024.0,48.3245,48.3783,48.3245,48.3603,353024.0
2016-06-08 13:00:00,53.98,54.01,53.95,53.96,377942.0,48.3514,48.3783,48.3245,48.3335,377942.0
2016-06-08 13:30:00,53.96,53.97,53.86,53.95,520485.0,48.3335,48.3424,48.2439,48.3245,520485.0
2016-06-08 14:00:00,53.95,54.03,53.91,54.02,400610.0,48.3245,48.3962,48.2887,48.3872,400610.0
2016-06-08 14:30:00,54.03,54.15,53.97,54.13,2089852.0,48.3962,48.5037,48.3424,48.4857,2089852.0
2016-06-08 15:00:00,54.12,54.34,54.11,54.31,1108348.0,48.4768,48.6738,48.4678,48.647,1108348.0
2016-06-08 15:30:00,54.31,54.32,54.09,54.12,1264092.0,48.647,48.6559,48.4499,48.4768,1264092.0
2016-06-09 09:30:00,54.11,54.21,53.88,54.2,909914.0,48.4678,48.5574,48.2618,48.5484,909914.0
2016-06-09 10:00:00,54.19,54.3,54.04,54.17,548979.0,48.5395,48.638,48.4051,48.5216,548979.0
2016-06-09 10:30:00,54.17,54.46,54.15,54.4,950971.0,48.5216,48.7813,48.5037,48.7276,950971.0
2016-06-09 11:00:00,54.39,54.8,54.36,54.71,1125139.0,48.7186,49.0859,48.6918,49.0053,1125139.0
2016-06-09 11:30:00,54.72,54.94,54.65,54.88,933387.0,49.0142,49.2113,48.9515,49.1575,933387.0
2016-06-09 12:00:00,54.87,55.05,54.86,55.04,753937.0,49.1486,49.3098,49.1396,49.3009,753937.0
2016-06-09 12:30:00,55.04,55.04,54.87,54.89,538070.0,49.3009,49.3009,49.1486,49.1665,538070.0
2016-06-09 13:00:00,54.89,54.94,54.8,54.88,521059.0,49.1665,49.2113,49.0859,49.1575,521059.0
2016-06-09 13:30:00,54.88,54.91,54.74,54.85,426739.0,49.1575,49.1844,49.0321,49.1307,426739.0
2016-06-09 14:00:00,54.85,54.92,54.75,54.78,461303.0,49.1307,49.1934,49.0411,49.068,461303.0
2016-06-09 14:30:00,54.78,54.97,54.78,54.96,579829.0,49.068,49.2381,49.068,49.2292,579829.0
2016-06-09 15:00:00,54.96,55.02,54.92,54.97,968750.0,49.2292,49.2829,49.1934,49.2381,968750.0
2016-06-09 15:30:00,54.96,54.99,54.84,54.94,1490391.0,49.2292,49.2561,49.1217,49.2113,1490391.0
2016-06-10 09:30:00,54.64,55.36,54.55,55.07,1292792.0,48.9426,49.5875,48.8619,49.3277,1292792.0
2016-06-10 10:00:00,55.06,55.11,54.86,55.02,1208581.0,49.3188,49.3636,49.1396,49.2829,1208581.0
2016-06-10 10:30:00,55.02,55.28,55.01,55.19,1240385.0,49.2829,49.5158,49.274,49.4352,1240385.0
2016-06-10 11:00:00,55.2,55.3,55.1,55.23,659886.0,49.4442,49.5337,49.3546,49.471,659886.0
2016-06-10 11:30:00,55.23,55.26,55.07,55.14,740507.0,49.471,49.4979,49.3277,49.3904,740507.0
2016-06-10 12:00:00,55.15,55.16,55.05,55.1,505302.0,49.3994,49.4083,49.3098,49.3546,505302.0
2016-06-10 12:30:00,55.11,55.18,55.07,55.16,429932.0,49.3636,49.4263,49.3277,49.4083,429932.0
2016-06-10 13:00:00,55.16,55.21,55.1,55.18,463484.0,49.4083,49.4531,49.3546,49.4263,463484.0
2016-06-10 13:30:00,55.18,55.22,55.13,55.15,695664.0,49.4263,49.4621,49.3815,49.3994,695664.0
2016-06-10 14:00:00,55.15,55.17,55.01,55.01,659079.0,49.3994,49.4173,49.274,49.274,659079.0
2016-06-10 14:30:00,55.01,55.1,54.98,55.1,577113.0,49.274,49.3546,49.2471,49.3546,577113.0
2016-06-10 15:00:00,55.09,55.14,54.99,55.13,564288.0,49.3456,49.3904,49.2561,49.3815,564288.0
2016-06-10 15:30:00,55.13,55.18,55.06,55.12,1722036.0,49.3815,49.4263,49.3188,49.3725,1722036.0
2016-06-13 09:30:00,55.0,55.64,54.95,55.6,1061888.0,49.265,49.8383,49.2202,49.8025,1061888.0
2016-06-13 10:00:00,55.59,55.63,55.33,55.48,667400.0,49.7935,49.8293,49.5606,49.695,667400.0
2016-06-13 10:30:00,55.48,55.59,55.41,55.45,765409.0,49.695,49.7935,49.6323,49.6681,765409.0
2016-06-13 11:00:00,55.45,55.47,55.09,55.14,674265.0,49.6681,49.686,49.3456,49.3904,674265.0
2016-06-13 11:30:00,55.13,55.14,54.97,54.97,558592.0,49.3815,49.3904,49.2381,49.2381,558592.0
2016-06-13 12:00:00,54.98,55.11,54.9,55.0,433071.0,49.2471,49.3636,49.1754,49.265,433071.0
2016-06-13 12:30:00,55.0,55.04,54.96,54.97,260724.0,49.265,49.3009,49.2292,49.2381,260724.0
2016-06-13 13:00:00,54.98,55.15,54.97,55.15,316919.0,49.2471,49.3994,49.2381,49.3994,316919.0
2016-06-13 13:30:00,55.15,55.2,55.05,55.11,322674.0,49.3994,49.4442,49.3098,49.3636,322674.0
2016-06-13 14:00:00,55.1,55.13,55.03,55.05,299778.0,49.3546,49.3815,49.2919,49.3098,299778.0
2016-06-13 14:30:00,55.04,55.16,55.02,55.1,364855.0,49.3009,49.4083,49.2829,49.3546,364855.0
2016-06-13 15:00:00,55.1,55.11,54.99,55.07,429053.0,49.3546,49.3636,49.2561,49.3277,429053.0
2016-06-13 15:30:00,55.06,55.08,54.88,54.93,1141911.0,49.3188,49.3367,49.1575,49.2023,1141911.0
2016-06-14 09:30:00,54.58,54.94,54.32,54.43,1015184.0,48.8888,49.2113,48.6559,48.7545,1015184.0
2016-06-14 10:00:00,54.41,54.68,54.28,54.35,734855.0,48.7365,48.9784,48.6201,48.6828,734855.0
2016-06-14 10:30:00,54.35,54.59,54.2,54.29,517222.0,48.6828,48.8978,48.5484,48.6291,517222.0
2016-06-14 11:00:00,54.29,54.33,54.1,54.16,628245.0,48.6291,48.6649,48.4589,48.5126,628245.0
2016-06-14 11:30:00,54.17,54.44,54.14,54.43,554256.0,48.5216,48.7634,48.4947,48.7545,554256.0
2016-06-14 12:00:00,54.43,54.58,54.29,54.55,392277.0,48.7545,48.8888,48.6291,48.8619,392277.0
2016-06-14 12:30:00,54.56,54.6,54.32,54.35,289872.0,48.8709,48.9067,48.6559,48.6828,289872.0
2016-06-14 13:00:00,54.34,54.35,54.24,54.26,667558.0,48.6738,48.6828,48.5843,48.6022,667558.0
2016-06-14 13:30:00,54.27,54.31,54.14,54.16,399094.0,48.6111,48.647,48.4947,48.5126,399094.0
2016-06-14 14:00:00,54.15,54.3,54.1,54.27,352037.0,48.5037,48.638,48.4589,48.6111,352037.0
2016-06-14 14:30:00,54.28,54.28,54.17,54.24,490822.0,48.6201,48.6201,48.5216,48.5843,490822.0
2016-06-14 15:00:00,54.24,54.34,54.2,54.29,862789.0,48.5843,48.6738,48.5484,48.6291,862789.0
2016-06-14 15:30:00,54.29,54.29,54.08,54.11,1786974.0,48.6291,48.6291,48.441,48.4678,1786974.0
2016-06-15 09:30:00,54.25,54.98,54.24,54.92,1024907.0,48.5932,49.2471,48.5843,49.1934,1024907.0
2016-06-15 10:00:00,54.92,55.02,54.77,54.82,577090.0,49.1934,49.2829,49.059,49.1038,577090.0
2016-06-15 10:30:00,54.82,55.03,54.75,54.96,542911.0,49.1038,49.2919,49.0411,49.2292,542911.0
2016-06-15 11:00:00,54.95,55.06,54.86,54.9,517048.0,49.2202,49.3188,49.1396,49.1754,517048.0
2016-06-15 11:30:00,54.9,54.92,54.7,54.74,524862.0,49.1754,49.1934,48.9963,49.0321,524862.0
2016-06-15 12:00:00,54.74,54.82,54.73,54.79,243353.0,49.0321,49.1038,49.0232,49.0769,243353.0
2016-06-15 12:30:00,54.79,54.86,54.7,54.7,245451.0,49.0769,49.1396,48.9963,48.9963,245451.0
2016-06-15 13:00:00,54.7,54.81,54.62,54.65,313996.0,48.9963,49.0948,48.9246,48.9515,313996.0
2016-06-15 13:30:00,54.64,54.68,54.5,54.51,315810.0,48.9426,48.9784,48.8172,48.8261,315810.0
2016-06-15 14:00:00,54.52,54.85,54.51,54.54,350509.0,48.8351,49.1307,48.8261,48.853,350509.0
2016-06-15 14:30:00,54.53,54.61,54.46,54.58,462863.0,48.844,48.9157,48.7813,48.8888,462863.0
2016-06-15 15:00:00,54.58,54.65,54.51,54.63,390915.0,48.8888,48.9515,48.8261,48.9336,390915.0
2016-06-15 15:30:00,54.63,54.63,54.29,54.32,1042265.0,48.9336,48.9336,48.6291,48.6559,1042265.0
2016-06-16 09:30:00,53.5,53.64,53.0,53.03,2423370.0,47.9214,48.0468,47.4736,47.5004,2423370.0
2016-06-16 10:00:00,53.03,53.29,53.0,53.06,1225621.0,47.5004,47.7333,47.4736,47.5273,1225621.0
2016-06-16 10:30:00,53.06,53.26,53.0,53.0,903138.0,47.5273,47.7065,47.4736,47.4736,903138.0
2016-06-16 11:00:00,53.0,53.2,52.94,53.16,1222794.0,47.4736,47.6527,47.4198,47.6169,1222794.0
2016-06-16 11:30:00,53.16,53.26,53.0,53.02,1372062.0,47.6169,47.7065,47.4736,47.4915,1372062.0
2016-06-16 12:00:00,53.02,53.27,52.97,53.12,707516.0,47.4915,47.7154,47.4467,47.5811,707516.0
2016-06-16 12:30:00,53.12,53.34,53.11,53.13,615440.0,47.5811,47.7781,47.5721,47.59,615440.0
2016-06-16 13:00:00,53.13,53.29,53.08,53.2,503399.0,47.59,47.7333,47.5452,47.6527,503399.0
2016-06-16 13:30:00,53.2,53.3,53.1,53.14,495912.0,47.6527,47.7423,47.5631,47.599,495912.0
2016-06-16 14:00:00,53.15,53.48,53.13,53.41,696763.0,47.6079,47.9035,47.59,47.8408,696763.0
2016-06-16 14:30:00,53.41,53.55,53.36,53.42,638603.0,47.8408,47.9662,47.796,47.8498,638603.0
2016-06-16 15:00:00,53.41,53.48,53.32,53.46,824200.0,47.8408,47.9035,47.7602,47.8856,824200.0
2016-06-16 15:30:00,53.45,53.54,53.45,53.47,1392412.0,47.8766,47.9573,47.8766,47.8946,1392412.0
2016-06-17 09:30:00,53.45,53.67,53.16,53.53,2256864.0,47.8766,48.0737,47.6169,47.9483,2256864.0
2016-06-17 10:00:00,53.56,53.82,53.51,53.76,719990.0,47.9752,48.2081,47.9304,48.1543,719990.0
2016-06-17 10:30:00,53.75,53.87,53.62,53.7,630019.0,48.1454,48.2528,48.0289,48.1006,630019.0
2016-06-17 11:00:00,53.7,53.72,53.39,53.4,532244.0,48.1006,48.1185,47.8229,47.8319,532244.0
2016-06-17 11:30:00,53.4,53.63,53.39,53.53,309976.0,47.8319,48.0379,47.8229,47.9483,309976.0
2016-06-17 12:00:00,53.54,53.7,53.53,53.57,292674.0,47.9573,48.1006,47.9483,47.9841,292674.0
2016-06-17 12:30:00,53.56,53.75,53.54,53.66,368911.0,47.9752,48.1454,47.9573,48.0647,368911.0
2016-06-17 13:00:00,53.66,53.66,53.6,53.62,318799.0,48.0647,48.0647,48.011,48.0289,318799.0
2016-06-17 13:30:00,53.62,53.72,53.6,53.63,305542.0,48.0289,48.1185,48.011,48.0379,305542.0
2016-06-17 14:00:00,53.63,53.68,53.56,53.64,282329.0,48.0379,48.0827,47.9752,48.0468,282329.0
2016-06-17 14:30:00,53.64,53.78,53.63,53.71,400521.0,48.0468,48.1722,48.0379,48.1095,400521.0
2016-06-17 15:00:00,53.72,53.8,53.68,53.77,472708.0,48.1185,48.1901,48.0827,48.1633,472708.0
2016-06-17 15:30:00,53.77,53.83,53.72,53.73,1034198.0,48.1633,48.217,48.1185,48.1274,1034198.0
2016-06-20 09:30:00,54.23,55.0,54.23,54.93,1374562.0,48.5753,49.265,48.5753,49.2023,1374562.0
2016-06-20 10:00:00,54.93,55.15,54.89,54.93,732876.0,49.2023,49.3994,49.1665,49.2023,732876.0
2016-06-20 10:30:00,54.93,55.12,54.84,55.1,577471.0,49.2023,49.3725,49.1217,49.3546,577471.0
2016-06-20 11:00:00,55.09,55.1,54.79,54.8,443128.0,49.3456,49.3546,49.0769,49.0859,443128.0
2016-06-20 11:30:00,54.8,54.81,54.59,54.68,510725.0,49.0859,49.0948,48.8978,48.9784,510725.0
2016-06-20 12:00:00,54.69,54.71,54.53,54.58,291685.0,48.9873,49.0053,48.844,48.8888,291685.0
2016-06-20 12:30:00,54.58,54.78,54.57,54.71,311894.0,48.8888,49.068,48.8799,49.0053,311894.0
2016-06-20 13:00:00,54.71,54.77,54.54,54.56,343842.0,49.0053,49.059,48.853,48.8709,343842.0
2016-06-20 13:30:00,54.56,54.69,54.53,54.61,297217.0,48.8709,48.9873,48.844,48.9157,297217.0
2016-06-20 14:00:00,54.6,54.65,54.41,54.44,350791.0,48.9067,48.9515,48.7365,48.7634,350791.0
2016-06-20 14:30:00,54.43,54.55,54.41,54.54,285667.0,48.7545,48.8619,48.7365,48.853,285667.0
2016-06-20 15:00:00,54.55,54.57,54.43,54.45,489000.0,48.8619,48.8799,48.7545,48.7724,489000.0
2016-06-20 15:30:00,54.45,54.56,54.35,54.37,800942.0,48.7724,48.8709,48.6828,48.7007,800942.0
2016-06-21 09:30:00,54.46,55.09,54.44,54.77,943104.0,48.7813,49.3456,48.7634,49.059,943104.0
2016-06-21 10:00:00,54.74,54.94,54.63,54.8,753450.0,49.0321,49.2113,48.9336,49.0859,753450.0
2016-06-21 10:30:00,54.8,54.86,54.72,54.76,549897.0,49.0859,49.1396,49.0142,49.05,549897.0
2016-06-21 11:00:00,54.76,54.94,54.76,54.8,444447.0,49.05,49.2113,49.05,49.0859,444447.0
2016-06-21 11:30:00,54.79,54.89,54.71,54.86,403893.0,49.0769,49.1665,49.0053,49.1396,403893.0
2016-06-21 12:00:00,54.86,54.93,54.78,54.87,353340.0,49.1396,49.2023,49.068,49.1486,353340.0
2016-06-21 12:30:00,54.87,54.9,54.79,54.81,204666.0,49.1486,49.1754,49.0769,49.0948,204666.0
2016-06-21 13:00:00,54.8,54.84,54.74,54.76,312348.0,49.0859,49.1217,49.0321,49.05,312348.0
2016-06-21 13:30:00,54.75,54.77,54.73,54.73,376725.0,49.0411,49.059,49.0232,49.0232,376725.0
2016-06-21 14:00:00,54.73,54.83,54.7,54.82,410086.0,49.0232,49.1127,48.9963,49.1038,410086.0
2016-06-21 14:30:00,54.82,54.96,54.81,54.89,462664.0,49.1038,49.2292,49.0948,49.1665,462664.0
2016-06-21 15:00:00,54.89,54.98,54.86,54.96,527361.0,49.1665,49.2471,49.1396,49.2292,527361.0
2016-06-21 15:30:00,54.96,54.99,54.77,54.78,1246823.0,49.2292,49.2561,49.059,49.068,1246823.0
2016-06-22 09:30:00,55.0,55.11,54.81,54.91,915544.0,49.265,49.3636,49.0948,49.1844,915544.0
2016-06-22 10:00:00,54.91,55.1,54.91,55.09,452472.0,49.1844,49.3546,49.1844,49.3456,452472.0
2016-06-22 10:30:00,55.08,55.08,54.95,55.04,514722.0,49.3367,49.3367,49.2202,49.3009,514722.0
2016-06-22 11:00:00,55.04,55.14,55.0,55.08,435334.0,49.3009,49.3904,49.265,49.3367,435334.0
2016-06-22 11:30:00,55.07,55.08,54.96,55.01,623725.0,49.3277,49.3367,49.2292,49.274,623725.0
2016-06-22 12:00:00,55.0,55.04,54.85,54.86,392101.0,49.265,49.3009,49.1307,49.1396,392101.0
2016-06-22 12:30:00,54.86,54.91,54.78,54.86,366112.0,49.1396,49.1844,49.068,49.1396,366112.0
2016-06-22 13:00:00,54.85,54.87,54.75,54.78,418565.0,49.1307,49.1486,49.0411,49.068,418565.0
2016-06-22 13:30:00,54.78,54.89,54.76,54.85,248219.0,49.068,49.1665,49.05,49.1307,248219.0
2016-06-22 14:00:00,54.85,54.88,54.7,54.73,210291.0,49.1307,49.1575,48.9963,49.0232,210291.0
2016-06-22 14:30:00,54.73,54.74,54.58,54.63,214803.0,49.0232,49.0321,48.8888,48.9336,214803.0
2016-06-22 15:00:00,54.63,54.71,54.53,54.54,378261.0,48.9336,49.0053,48.844,48.853,378261.0
2016-06-22 15:30:00,54.54,54.65,54.53,54.59,972215.0,48.853,48.9515,48.844,48.8978,972215.0
2016-06-23 09:30:00,55.11,55.18,54.64,54.69,726705.0,49.3636,49.4263,48.9426,48.9873,726705.0
2016-06-23 10:00:00,54.69,54.7,54.54,54.6,462165.0,48.9873,48.9963,48.853,48.9067,462165.0
2016-06-23 10:30:00,54.6,54.61,54.43,54.45,580026.0,48.9067,48.9157,48.7545,48.7724,580026.0
2016-06-23 11:00:00,54.45,54.56,54.44,54.53,605818.0,48.7724,48.8709,48.7634,48.844,605818.0
2016-06-23 11:30:00,54.53,54.54,54.34,54.35,440010.0,48.844,48.853,48.6738,48.6828,440010.0
2016-06-23 12:00:00,54.35,54.39,54.04,54.04,1183531.0,48.6828,48.7186,48.4051,48.4051,1183531.0
2016-06-23 12:30:00,54.04,54.21,53.97,54.2,1153302.0,48.4051,48.5574,48.3424,48.5484,1153302.0
2016-06-23 13:00:00,54.2,54.24,54.16,54.17,380521.0,48.5484,48.5843,48.5126,48.5216,380521.0
2016-06-23 13:30:00,54.17,54.17,53.99,54.13,431867.0,48.5216,48.5216,48.3603,48.4857,431867.0
2016-06-23 14:00:00,54.13,54.16,53.95,54.02,533397.0,48.4857,48.5126,48.3245,48.3872,533397.0
2016-06-23 14:30:00,54.02,54.11,54.0,54.02,597337.0,48.3872,48.4678,48.3693,48.3872,597337.0
2016-06-23 15:00:00,54.03,54.06,54.0,54.03,812394.0,48.3962,48.423,48.3693,48.3962,812394.0
2016-06-23 15:30:00,54.03,54.14,54.0,54.14,2148906.0,48.3962,48.4947,48.3693,48.4947,2148906.0
2016-06-24 09:30:00,52.36,52.89,52.18,52.79,2970804.0,46.9003,47.375,46.7391,47.2855,2970804.0
2016-06-24 10:00:00,52.78,53.34,52.76,53.13,2027378.0,47.2765,47.7781,47.2586,47.59,2027378.0
2016-06-24 10:30:00,53.13,53.36,53.08,53.23,1457249.0,47.59,47.796,47.5452,47.6796,1457249.0
2016-06-24 11:00:00,53.23,53.31,53.1,53.24,1359065.0,47.6796,47.7512,47.5631,47.6885,1359065.0
2016-06-24 11:30:00,53.23,53.33,53.2,53.3,826674.0,47.6796,47.7692,47.6527,47.7423,826674.0
2016-06-24 12:00:00,53.3,53.31,52.98,53.01,792292.0,47.7423,47.7512,47.4557,47.4825,792292.0
2016-06-24 12:30:00,53.0,53.01,52.75,52.87,651477.0,47.4736,47.4825,47.2496,47.3571,651477.0
2016-06-24 13:00:00,52.88,53.05,52.85,53.02,883111.0,47.3661,47.5184,47.3392,47.4915,883111.0
2016-06-24 13:30:00,53.02,53.05,52.85,52.91,618932.0,47.4915,47.5184,47.3392,47.393,618932.0
2016-06-24 14:00:00,52.91,52.94,52.73,52.74,606938.0,47.393,47.4198,47.2317,47.2407,606938.0
2016-06-24 14:30:00,52.74,52.93,52.55,52.85,620110.0,47.2407,47.4109,47.0705,47.3392,620110.0
2016-06-24 15:00:00,52.85,52.88,52.6,52.7,780062.0,47.3392,47.3661,47.1153,47.2048,780062.0
2016-06-24 15:30:00,52.69,52.91,52.56,52.61,2888188.0,47.1959,47.393,47.0794,47.1242,2888188.0
2016-06-27 09:30:00,52.01,52.45,51.74,52.39,2236159.0,46.5868,46.9809,46.3449,46.9272,2236159.0
2016-06-27 10:00:00,52.38,52.52,51.74,51.81,1280596.0,46.9182,47.0436,46.3449,46.4077,1280596.0
2016-06-27 10:30:00,51.81,52.01,51.56,51.58,838849.0,46.4077,46.5868,46.1837,46.2016,838849.0
2016-06-27 11:00:00,51.58,51.7,51.47,51.66,1072152.0,46.2016,46.3091,46.1031,46.2733,1072152.0
2016-06-27 11:30:00,51.67,51.98,51.65,51.85,800915.0,46.2822,46.5599,46.2643,46.4435,800915.0
2016-06-27 12:00:00,51.85,52.08,51.75,52.02,594499.0,46.4435,46.6495,46.3539,46.5958,594499.0
2016-06-27 12:30:00,52.03,52.06,51.79,51.93,510936.0,46.6047,46.6316,46.3897,46.5151,510936.0
2016-06-27 13:00:00,51.93,51.98,51.83,51.93,683286.0,46.5151,46.5599,46.4256,46.5151,683286.0
2016-06-27 13:30:00,51.93,51.95,51.69,51.73,651403.0,46.5151,46.5331,46.3002,46.336,651403.0
2016-06-27 14:00:00,51.73,51.89,51.69,51.87,695206.0,46.336,46.4793,46.3002,46.4614,695206.0
2016-06-27 14:30:00,51.88,51.94,51.63,51.72,682842.0,46.4704,46.5241,46.2464,46.327,682842.0
2016-06-27 15:00:00,51.72,51.83,51.61,51.82,1019769.0,46.327,46.4256,46.2285,46.4166,1019769.0
2016-06-27 15:30:00,51.81,51.98,51.74,51.88,2558169.0,46.4077,46.5599,46.3449,46.4704,2558169.0
2016-06-28 09:30:00,52.04,52.57,51.57,52.49,2126811.0,46.6137,47.0884,46.1927,47.0167,2126811.0
2016-06-28 10:00:00,52.46,52.6,52.18,52.35,970157.0,46.9899,47.1153,46.7391,46.8913,970157.0
2016-06-28 10:30:00,52.35,52.67,52.29,52.64,1115233.0,46.8913,47.178,46.8376,47.1511,1115233.0
2016-06-28 11:00:00,52.64,52.77,52.5,52.55,1285332.0,47.1511,47.2675,47.0257,47.0705,1285332.0
2016-06-28 11:30:00,52.55,52.75,52.47,52.6,900783.0,47.0705,47.2496,46.9988,47.1153,900783.0
2016-06-28 12:00:00,52.59,52.6,52.35,52.37,663324.0,47.1063,47.1153,46.8913,46.9093,663324.0
2016-06-28 12:30:00,52.37,52.53,52.37,52.52,700411.0,46.9093,47.0526,46.9093,47.0436,700411.0
2016-06-28 13:00:00,52.52,52.6,52.48,52.55,716307.0,47.0436,47.1153,47.0078,47.0705,716307.0
2016-06-28 13:30:00,52.55,52.75,52.54,52.71,822781.0,47.0705,47.2496,47.0615,47.2138,822781.0
2016-06-28 14:00:00,52.71,52.85,52.69,52.8,840818.0,47.2138,47.3392,47.1959,47.2944,840818.0
2016-06-28 14:30:00,52.8,53.09,52.79,53.05,978619.0,47.2944,47.5542,47.2855,47.5184,978619.0
2016-06-28 15:00:00,53.05,53.17,52.92,53.01,1262728.0,47.5184,47.6258,47.4019,47.4825,1262728.0
2016-06-28 15:30:00,53.01,53.2,52.97,53.07,2514081.0,47.4825,47.6527,47.4467,47.5363,2514081.0
2016-06-29 09:30:00,54.49,54.84,52.89,54.06,8167134.0,48.8082,49.1217,47.375,48.423,8167134.0
2016-06-29 10:00:00,54.05,54.81,54.01,54.07,3420862.0,48.4141,49.0948,48.3783,48.432,3420862.0
2016-06-29 10:30:00,54.06,54.19,53.62,53.9,2793818.0,48.423,48.5395,48.0289,48.2797,2793818.0
2016-06-29 11:00:00,53.9,54.35,53.8,54.34,1674680.0,48.2797,48.6828,48.1901,48.6738,1674680.0
2016-06-29 11:30:00,54.34,54.45,54.01,54.1,1014545.0,48.6738,48.7724,48.3783,48.4589,1014545.0
2016-06-29 12:00:00,54.1,54.3,54.08,54.28,704643.0,48.4589,48.638,48.441,48.6201,704643.0
2016-06-29 12:30:00,54.27,54.28,54.07,54.15,960849.0,48.6111,48.6201,48.432,48.5037,960849.0
2016-06-29 13:00:00,54.15,54.35,54.15,54.28,861267.0,48.5037,48.6828,48.5037,48.6201,861267.0
2016-06-29 13:30:00,54.29,54.6,54.28,54.5,1215962.0,48.6291,48.9067,48.6201,48.8172,1215962.0
2016-06-29 14:00:00,54.5,54.6,54.28,54.43,1604455.0,48.8172,48.9067,48.6201,48.7545,1604455.0
2016-06-29 14:30:00,54.42,54.7,54.42,54.69,1079105.0,48.7455,48.9963,48.7455,48.9873,1079105.0
2016-06-29 15:00:00,54.69,55.08,54.65,55.01,2685961.0,48.9873,49.3367,48.9515,49.274,2685961.0
2016-06-29 15:30:00,55.02,55.14,54.83,55.13,4363079.0,49.2829,49.3904,49.1127,49.3815,4363079.0
2016-06-30 09:30:00,55.29,55.3,54.6,55.1,2554001.0,49.5248,49.5337,48.9067,49.3546,2554001.0
2016-06-30 10:00:00,55.11,55.14,54.78,54.84,1470750.0,49.3636,49.3904,49.068,49.1217,1470750.0
2016-06-30 10:30:00,54.84,55.07,54.76,54.89,1311866.0,49.1217,49.3277,49.05,49.1665,1311866.0
2016-06-30 11:00:00,54.89,55.1,54.82,55.09,1061779.0,49.1665,49.3546,49.1038,49.3456,1061779.0
2016-06-30 11:30:00,55.1,55.11,54.79,55.03,974214.0,49.3546,49.3636,49.0769,49.2919,974214.0
2016-06-30 12:00:00,55.04,55.43,55.02,55.35,904484.0,49.3009,49.6502,49.2829,49.5785,904484.0
2016-06-30 12:30:00,55.34,55.36,54.91,54.91,669152.0,49.5696,49.5875,49.1844,49.1844,669152.0
2016-06-30 13:00:00,54.91,55.16,54.91,55.16,583482.0,49.1844,49.4083,49.1844,49.4083,583482.0
2016-06-30 13:30:00,55.16,55.2,55.04,55.2,479399.0,49.4083,49.4442,49.3009,49.4442,479399.0
2016-06-30 14:00:00,55.2,55.31,55.16,55.16,491823.0,49.4442,49.5427,49.4083,49.4083,491823.0
2016-06-30 14:30:00,55.16,55.2,55.02,55.15,555812.0,49.4083,49.4442,49.2829,49.3994,555812.0
2016-06-30 15:00:00,55.15,55.21,55.04,55.15,783978.0,49.3994,49.4531,49.3009,49.3994,783978.0
2016-06-30 15:30:00,55.15,55.21,54.9,55.21,2787274.0,49.3994,49.4531,49.1754,49.4531,2787274.0
2016-07-01 09:30:00,55.07,55.6,54.91,55.48,963083.0,49.3277,49.8025,49.1844,49.695,963083.0
2016-07-01 10:00:00,55.49,55.74,55.48,55.74,627505.0,49.7039,49.9279,49.695,49.9279,627505.0
2016-07-01 10:30:00,55.74,55.81,55.7,55.77,757504.0,49.9279,49.9906,49.892,49.9547,757504.0
2016-07-01 11:00:00,55.76,55.76,55.43,55.51,581634.0,49.9458,49.9458,49.6502,49.7218,581634.0
2016-07-01 11:30:00,55.51,55.6,55.41,55.59,344386.0,49.7218,49.8025,49.6323,49.7935,344386.0
2016-07-01 12:00:00,55.59,55.63,55.48,55.54,426435.0,49.7935,49.8293,49.695,49.7487,426435.0
2016-07-01 12:30:00,55.54,55.62,55.53,55.58,444476.0,49.7487,49.8204,49.7398,49.7845,444476.0
2016-07-01 13:00:00,55.58,55.65,55.45,55.48,462272.0,49.7845,49.8472,49.6681,49.695,462272.0
2016-07-01 13:30:00,55.48,55.61,55.45,55.59,814380.0,49.695,49.8114,49.6681,49.7935,814380.0
2016-07-01 14:00:00,55.59,55.6,55.54,55.56,434338.0,49.7935,49.8025,49.7487,49.7666,434338.0
2016-07-01 14:30:00,55.56,55.57,55.46,55.54,517732.0,49.7666,49.7756,49.6771,49.7487,517732.0
2016-07-01 15:00:00,55.53,55.6,55.52,55.58,535014.0,49.7398,49.8025,49.7308,49.7845,535014.0
2016-07-01 15:30:00,55.59,55.71,55.54,55.61,1261930.0,49.7935,49.901,49.7487,49.8114,1261930.0
2016-07-05 09:30:00,55.34,55.88,55.33,55.81,1122676.0,49.5696,50.0533,49.5606,49.9906,1122676.0
2016-07-05 10:00:00,55.81,55.82,55.64,55.76,915951.0,49.9906,49.9995,49.8383,49.9458,915951.0
2016-07-05 10:30:00,55.75,55.91,55.65,55.79,1146286.0,49.9368,50.0801,49.8472,49.9726,1146286.0
2016-07-05 11:00:00,55.78,55.8,55.63,55.68,785965.0,49.9637,49.9816,49.8293,49.8741,785965.0
2016-07-05 11:30:00,55.67,55.75,55.42,55.47,816882.0,49.8652,49.9368,49.6412,49.686,816882.0
2016-07-05 12:00:00,55.47,55.51,55.35,55.47,348270.0,49.686,49.7218,49.5785,49.686,348270.0
2016-07-05 12:30:00,55.47,55.48,55.36,55.43,333578.0,49.686,49.695,49.5875,49.6502,333578.0
2016-07-05 13:00:00,55.43,55.54,55.23,55.27,605674.0,49.6502,49.7487,49.471,49.5069,605674.0
2016-07-05 13:30:00,55.28,55.33,55.11,55.15,401883.0,49.5158,49.5606,49.3636,49.3994,401883.0
2016-07-05 14:00:00,55.15,55.3,55.09,55.13,454639.0,49.3994,49.5337,49.3456,49.3815,454639.0
2016-07-05 14:30:00,55.14,55.23,55.01,55.1,470112.0,49.3904,49.471,49.274,49.3546,470112.0
2016-07-05 15:00:00,55.09,55.16,55.04,55.07,537947.0,49.3456,49.4083,49.3009,49.3277,537947.0
2016-07-05 15:30:00,55.08,55.25,55.07,55.19,1076055.0,49.3367,49.489,49.3277,49.4352,1076055.0
2016-07-06 09:30:00,54.88,55.39,54.82,55.36,780924.0,49.1575,49.6144,49.1038,49.5875,780924.0
2016-07-06 10:00:00,55.38,55.5,55.19,55.2,674284.0,49.6054,49.7129,49.4352,49.4442,674284.0
2016-07-06 10:30:00,55.19,55.39,55.13,55.36,566538.0,49.4352,49.6144,49.3815,49.5875,566538.0
2016-07-06 11:00:00,55.37,55.57,55.35,55.46,504499.0,49.5964,49.7756,49.5785,49.6771,504499.0
2016-07-06 11:30:00,55.46,55.5,55.32,55.46,347973.0,49.6771,49.7129,49.5517,49.6771,347973.0
2016-07-06 12:00:00,55.47,55.63,55.46,55.59,303420.0,49.686,49.8293,49.6771,49.7935,303420.0
2016-07-06 12:30:00,55.59,55.61,55.41,55.6,240252.0,49.7935,49.8114,49.6323,49.8025,240252.0
2016-07-06 13:00:00,55.6,55.64,55.49,55.54,226898.0,49.8025,49.8383,49.7039,49.7487,226898.0
2016-07-06 13:30:00,55.55,55.58,55.38,55.4,274675.0,49.7577,49.7845,49.6054,49.6233,274675.0
2016-07-06 14:00:00,55.41,55.54,55.4,55.47,383665.0,49.6323,49.7487,49.6233,49.686,383665.0
2016-07-06 14:30:00,55.46,55.63,55.46,55.63,381441.0,49.6771,49.8293,49.6771,49.8293,381441.0
2016-07-06 15:00:00,55.63,55.72,55.58,55.61,448849.0,49.8293,49.9099,49.7845,49.8114,448849.0
2016-07-06 15:30:00,55.61,55.81,55.57,55.8,1166525.0,49.8114,49.9906,49.7756,49.9816,1166525.0
2016-07-07 09:30:00,55.8,55.98,55.75,55.86,770386.0,49.9816,50.1428,49.9368,50.0353,770386.0
2016-07-07 10:00:00,55.87,55.95,55.84,55.94,410250.0,50.0443,50.116,50.0174,50.107,410250.0
2016-07-07 10:30:00,55.95,55.96,55.69,55.74,431148.0,50.116,50.1249,49.8831,49.9279,431148.0
2016-07-07 11:00:00,55.73,55.86,55.72,55.82,466942.0,49.9189,50.0353,49.9099,49.9995,466942.0
2016-07-07 11:30:00,55.82,55.93,55.77,55.8,377605.0,49.9995,50.098,49.9547,49.9816,377605.0
2016-07-07 12:00:00,55.8,55.89,55.77,55.84,305504.0,49.9816,50.0622,49.9547,50.0174,305504.0
2016-07-07 12:30:00,55.84,55.84,55.69,55.7,264315.0,50.0174,50.0174,49.8831,49.892,264315.0
2016-07-07 13:00:00,55.7,55.74,55.62,55.73,338227.0,49.892,49.9279,49.8204,49.9189,338227.0
2016-07-07 13:30:00,55.73,55.77,55.62,55.69,251475.0,49.9189,49.9547,49.8204,49.8831,251475.0
2016-07-07 14:00:00,55.68,55.77,55.56,55.69,305023.0,49.8741,49.9547,49.7666,49.8831,305023.0
2016-07-07 14:30:00,55.7,55.73,55.59,55.68,360648.0,49.892,49.9189,49.7935,49.8741,360648.0
2016-07-07 15:00:00,55.68,55.82,55.67,55.8,423005.0,49.8741,49.9995,49.8652,49.9816,423005.0
2016-07-07 15:30:00,55.8,55.91,55.77,55.91,1206919.0,49.9816,50.0801,49.9547,50.0801,1206919.0
2016-07-08 09:30:00,56.1,56.72,56.09,56.52,1072043.0,50.2503,50.8057,50.2414,50.6265,1072043.0
2016-07-08 10:00:00,56.52,56.68,56.48,56.54,701535.0,50.6265,50.7698,50.5907,50.6444,701535.0
2016-07-08 10:30:00,56.54,56.58,56.4,56.51,504711.0,50.6444,50.6803,50.519,50.6176,504711.0
2016-07-08 11:00:00,56.5,56.57,56.44,56.48,453240.0,50.6086,50.6713,50.5549,50.5907,453240.0
2016-07-08 11:30:00,56.48,56.59,56.42,56.49,613089.0,50.5907,50.6892,50.537,50.5997,613089.0
2016-07-08 12:00:00,56.49,56.51,56.35,56.4,413778.0,50.5997,50.6176,50.4743,50.519,413778.0
2016-07-08 12:30:00,56.4,56.5,56.36,56.47,234237.0,50.519,50.6086,50.4832,50.5817,234237.0
2016-07-08 13:00:00,56.48,56.52,56.45,56.51,253327.0,50.5907,50.6265,50.5638,50.6176,253327.0
2016-07-08 13:30:00,56.52,56.62,56.49,56.6,491035.0,50.6265,50.7161,50.5997,50.6982,491035.0
2016-07-08 14:00:00,56.61,56.69,56.56,56.68,342048.0,50.7071,50.7788,50.6624,50.7698,342048.0
2016-07-08 14:30:00,56.68,56.78,56.62,56.64,589840.0,50.7698,50.8594,50.7161,50.734,589840.0
2016-07-08 15:00:00,56.64,56.82,56.61,56.75,673859.0,50.734,50.8952,50.7071,50.8325,673859.0
2016-07-08 15:30:00,56.75,56.79,56.7,56.71,1070472.0,50.8325,50.8684,50.7878,50.7967,1070472.0
2016-07-11 09:30:00,56.83,57.16,56.71,57.02,752544.0,50.9042,51.1998,50.7967,51.0744,752544.0
2016-07-11 10:00:00,57.03,57.07,56.87,56.94,544718.0,51.0833,51.1192,50.94,51.0027,544718.0
2016-07-11 10:30:00,56.94,57.03,56.81,56.94,695664.0,51.0027,51.0833,50.8863,51.0027,695664.0
2016-07-11 11:00:00,56.94,57.09,56.9,56.98,466621.0,51.0027,51.1371,50.9669,51.0386,466621.0
2016-07-11 11:30:00,56.99,57.06,56.93,57.04,362812.0,51.0475,51.1102,50.9938,51.0923,362812.0
2016-07-11 12:00:00,57.04,57.19,57.03,57.18,544157.0,51.0923,51.2267,51.0833,51.2177,544157.0
2016-07-11 12:30:00,57.17,57.23,57.14,57.14,254937.0,51.2088,51.2625,51.1819,51.1819,254937.0
2016-07-11 13:00:00,57.15,57.15,57.02,57.07,441646.0,51.1908,51.1908,51.0744,51.1192,441646.0
2016-07-11 13:30:00,57.06,57.1,57.0,57.0,450231.0,51.1102,51.146,51.0565,51.0565,450231.0
2016-07-11 14:00:00,57.01,57.05,56.91,56.93,503634.0,51.0654,51.1013,50.9759,50.9938,503634.0
2016-07-11 14:30:00,56.93,56.96,56.81,56.87,357678.0,50.9938,51.0206,50.8863,50.94,357678.0
2016-07-11 15:00:00,56.88,56.99,56.84,56.85,520695.0,50.949,51.0475,50.9132,50.9221,520695.0
2016-07-11 15:30:00,56.86,56.88,56.79,56.82,1006844.0,50.9311,50.949,50.8684,50.8952,1006844.0
2016-07-12 09:30:00,57.09,58.2,57.07,58.07,2192157.0,51.1371,52.1313,51.1192,52.0149,2192157.0
2016-07-12 10:00:00,58.07,58.16,57.97,58.02,1032861.0,52.0149,52.0955,51.9253,51.9701,1032861.0
2016-07-12 10:30:00,58.02,58.02,57.82,57.91,698573.0,51.9701,51.9701,51.791,51.8716,698573.0
2016-07-12 11:00:00,57.91,57.97,57.78,57.95,666575.0,51.8716,51.9253,51.7551,51.9074,666575.0
2016-07-12 11:30:00,57.96,58.05,57.92,58.0,823906.0,51.9164,51.997,51.8805,51.9522,823906.0
2016-07-12 12:00:00,58.0,58.03,57.91,58.03,313949.0,51.9522,51.9791,51.8716,51.9791,313949.0
2016-07-12 12:30:00,58.04,58.1,57.99,58.05,380184.0,51.988,52.0418,51.9432,51.997,380184.0
2016-07-12 13:00:00,58.05,58.07,58.0,58.07,327482.0,51.997,52.0149,51.9522,52.0149,327482.0
2016-07-12 13:30:00,58.07,58.13,58.0,58.02,607657.0,52.0149,52.0686,51.9522,51.9701,607657.0
2016-07-12 14:00:00,58.02,58.18,57.99,58.11,405158.0,51.9701,52.1134,51.9432,52.0507,405158.0
2016-07-12 14:30:00,58.12,58.14,58.01,58.02,309241.0,52.0597,52.0776,51.9612,51.9701,309241.0
2016-07-12 15:00:00,58.02,58.13,57.99,58.13,659220.0,51.9701,52.0686,51.9432,52.0686,659220.0
2016-07-12 15:30:00,58.12,58.19,58.02,58.05,1275796.0,52.0597,52.1224,51.9701,51.997,1275796.0
2016-07-13 09:30:00,58.18,58.44,57.87,57.92,1241284.0,52.1134,52.3463,51.8358,51.8805,1241284.0
2016-07-13 10:00:00,57.94,58.06,57.9,57.97,495127.0,51.8985,52.0059,51.8626,51.9253,495127.0
2016-07-13 10:30:00,57.97,58.06,57.93,57.99,500351.0,51.9253,52.0059,51.8895,51.9432,500351.0
2016-07-13 11:00:00,57.98,57.99,57.81,57.86,511213.0,51.9343,51.9432,51.782,51.8268,511213.0
2016-07-13 11:30:00,57.86,57.91,57.73,57.9,640151.0,51.8268,51.8716,51.7104,51.8626,640151.0
2016-07-13 12:00:00,57.9,57.95,57.87,57.92,438071.0,51.8626,51.9074,51.8358,51.8805,438071.0
2016-07-13 12:30:00,57.92,57.96,57.84,57.92,359257.0,51.8805,51.9164,51.8089,51.8805,359257.0
2016-07-13 13:00:00,57.92,57.98,57.88,57.91,435057.0,51.8805,51.9343,51.8447,51.8716,435057.0
2016-07-13 13:30:00,57.9,57.99,57.88,57.9,443373.0,51.8626,51.9432,51.8447,51.8626,443373.0
2016-07-13 14:00:00,57.9,58.04,57.9,58.04,534474.0,51.8626,51.988,51.8626,51.988,534474.0
2016-07-13 14:30:00,58.03,58.07,57.97,58.03,593495.0,51.9791,52.0149,51.9253,51.9791,593495.0
2016-07-13 15:00:00,58.03,58.06,57.89,57.93,551494.0,51.9791,52.0059,51.8537,51.8895,551494.0
2016-07-13 15:30:00,57.93,58.01,57.89,57.98,1185503.0,51.8895,51.9612,51.8537,51.9343,1185503.0
2016-07-14 09:30:00,58.3,58.5,58.15,58.37,722291.0,52.2209,52.4001,52.0866,52.2836,722291.0
2016-07-14 10:00:00,58.37,58.42,58.18,58.26,402024.0,52.2836,52.3284,52.1134,52.1851,402024.0
2016-07-14 10:30:00,58.27,58.38,58.25,58.26,476634.0,52.1941,52.2926,52.1761,52.1851,476634.0
2016-07-14 11:00:00,58.27,58.41,58.25,58.33,437726.0,52.1941,52.3195,52.1761,52.2478,437726.0
2016-07-14 11:30:00,58.32,58.44,58.3,58.41,531877.0,52.2388,52.3463,52.2209,52.3195,531877.0
2016-07-14 12:00:00,58.4,58.49,58.4,58.48,336225.0,52.3105,52.3911,52.3105,52.3822,336225.0
2016-07-14 12:30:00,58.48,58.6,58.45,58.57,596600.0,52.3822,52.4896,52.3553,52.4628,596600.0
2016-07-14 13:00:00,58.56,58.57,58.37,58.39,394034.0,52.4538,52.4628,52.2836,52.3015,394034.0
2016-07-14 13:30:00,58.39,58.52,58.38,58.44,293802.0,52.3015,52.418,52.2926,52.3463,293802.0
2016-07-14 14:00:00,58.44,58.58,58.42,58.56,459178.0,52.3463,52.4717,52.3284,52.4538,459178.0
2016-07-14 14:30:00,58.56,58.56,58.44,58.44,393292.0,52.4538,52.4538,52.3463,52.3463,393292.0
2016-07-14 15:00:00,58.44,58.55,58.42,58.53,365837.0,52.3463,52.4449,52.3284,52.4269,365837.0
2016-07-14 15:30:00,58.52,58.57,58.43,58.46,1122434.0,52.418,52.4628,52.3374,52.3642,1122434.0
2016-07-15 09:30:00,58.59,58.75,58.47,58.63,953680.0,52.4807,52.624,52.3732,52.5165,953680.0
2016-07-15 10:00:00,58.63,58.87,58.56,58.6,518261.0,52.5165,52.7315,52.4538,52.4896,518261.0
2016-07-15 10:30:00,58.61,58.76,58.59,58.73,498726.0,52.4986,52.633,52.4807,52.6061,498726.0
2016-07-15 11:00:00,58.73,58.76,58.58,58.59,359298.0,52.6061,52.633,52.4717,52.4807,359298.0
2016-07-15 11:30:00,58.59,58.59,58.26,58.3,583225.0,52.4807,52.4807,52.1851,52.2209,583225.0
2016-07-15 12:00:00,58.3,58.37,58.19,58.21,390082.0,52.2209,52.2836,52.1224,52.1403,390082.0
2016-07-15 12:30:00,58.21,58.28,58.16,58.2,462688.0,52.1403,52.203,52.0955,52.1313,462688.0
2016-07-15 13:00:00,58.21,58.24,58.12,58.2,315977.0,52.1403,52.1672,52.0597,52.1313,315977.0
2016-07-15 13:30:00,58.21,58.21,58.07,58.1,304560.0,52.1403,52.1403,52.0149,52.0418,304560.0
2016-07-15 14:00:00,58.11,58.16,58.05,58.12,339792.0,52.0507,52.0955,51.997,52.0597,339792.0
2016-07-15 14:30:00,58.12,58.15,58.07,58.1,317633.0,52.0597,52.0866,52.0149,52.0418,317633.0
2016-07-15 15:00:00,58.1,58.15,58.01,58.14,347016.0,52.0418,52.0866,51.9612,52.0776,347016.0
2016-07-15 15:30:00,58.14,58.16,57.87,57.87,1879925.0,52.0776,52.0955,51.8358,51.8358,1879925.0
2016-07-18 09:30:00,58.0,58.16,57.85,58.05,521661.0,51.9522,52.0955,51.8178,51.997,521661.0
2016-07-18 10:00:00,58.05,58.09,57.85,57.88,422372.0,51.997,52.0328,51.8178,51.8447,422372.0
2016-07-18 10:30:00,57.88,57.99,57.87,57.97,381604.0,51.8447,51.9432,51.8358,51.9253,381604.0
2016-07-18 11:00:00,57.97,58.04,57.89,57.9,384410.0,51.9253,51.988,51.8537,51.8626,384410.0
2016-07-18 11:30:00,57.9,57.98,57.83,57.85,360614.0,51.8626,51.9343,51.7999,51.8178,360614.0
2016-07-18 12:00:00,57.86,57.92,57.83,57.85,239583.0,51.8268,51.8805,51.7999,51.8178,239583.0
2016-07-18 12:30:00,57.86,57.94,57.81,57.92,329738.0,51.8268,51.8985,51.782,51.8805,329738.0
2016-07-18 13:00:00,57.91,57.95,57.86,57.89,372458.0,51.8716,51.9074,51.8268,51.8537,372458.0
2016-07-18 13:30:00,57.89,57.93,57.8,57.9,379139.0,51.8537,51.8895,51.7731,51.8626,379139.0
2016-07-18 14:00:00,57.91,57.95,57.87,57.92,274480.0,51.8716,51.9074,51.8358,51.8805,274480.0
2016-07-18 14:30:00,57.92,57.95,57.86,57.9,302811.0,51.8805,51.9074,51.8268,51.8626,302811.0
2016-07-18 15:00:00,57.9,57.92,57.83,57.87,452196.0,51.8626,51.8805,51.7999,51.8358,452196.0
2016-07-18 15:30:00,57.88,57.91,57.74,57.75,1193155.0,51.8447,51.8716,51.7193,51.7283,1193155.0
2016-07-19 09:30:00,57.46,57.6,57.17,57.2,1046799.0,51.4685,51.5939,51.2088,51.2356,1046799.0
2016-07-19 10:00:00,57.2,57.34,57.15,57.3,860656.0,51.2356,51.361,51.1908,51.3252,860656.0
2016-07-19 10:30:00,57.29,57.45,57.22,57.35,598357.0,51.3162,51.4596,51.2535,51.37,598357.0
2016-07-19 11:00:00,57.36,57.6,57.33,57.57,625583.0,51.3789,51.5939,51.3521,51.567,625583.0
2016-07-19 11:30:00,57.57,57.66,57.52,57.56,477545.0,51.567,51.6477,51.5223,51.5581,477545.0
2016-07-19 12:00:00,57.56,57.65,57.52,57.64,286725.0,51.5581,51.6387,51.5223,51.6297,286725.0
2016-07-19 12:30:00,57.64,57.68,57.56,57.67,164269.0,51.6297,51.6656,51.5581,51.6566,164269.0
2016-07-19 13:00:00,57.67,57.68,57.58,57.63,179531.0,51.6566,51.6656,51.576,51.6208,179531.0
2016-07-19 13:30:00,57.62,57.73,57.59,57.64,202585.0,51.6118,51.7104,51.585,51.6297,202585.0
2016-07-19 14:00:00,57.63,57.74,57.62,57.67,195593.0,51.6208,51.7193,51.6118,51.6566,195593.0
2016-07-19 14:30:00,57.66,57.73,57.65,57.68,195801.0,51.6477,51.7104,51.6387,51.6656,195801.0
2016-07-19 15:00:00,57.68,57.71,57.59,57.7,312747.0,51.6656,51.6924,51.585,51.6835,312747.0
2016-07-19 15:30:00,57.69,57.77,57.67,57.76,714445.0,51.6745,51.7462,51.6566,51.7372,714445.0
2016-07-20 09:30:00,57.99,58.1,57.88,57.97,647493.0,51.9432,52.0418,51.8447,51.9253,647493.0
2016-07-20 10:00:00,57.96,57.99,57.85,57.9,256889.0,51.9164,51.9432,51.8178,51.8626,256889.0
2016-07-20 10:30:00,57.9,57.97,57.82,57.83,341110.0,51.8626,51.9253,51.791,51.7999,341110.0
2016-07-20 11:00:00,57.83,57.91,57.8,57.89,443279.0,51.7999,51.8716,51.7731,51.8537,443279.0
2016-07-20 11:30:00,57.9,57.92,57.84,57.9,259268.0,51.8626,51.8805,51.8089,51.8626,259268.0
2016-07-20 12:00:00,57.89,57.91,57.79,57.8,312010.0,51.8537,51.8716,51.7641,51.7731,312010.0
2016-07-20 12:30:00,57.79,57.82,57.74,57.75,189826.0,51.7641,51.791,51.7193,51.7283,189826.0
2016-07-20 13:00:00,57.74,57.83,57.74,57.83,151643.0,51.7193,51.7999,51.7193,51.7999,151643.0
2016-07-20 13:30:00,57.83,57.88,57.75,57.81,355600.0,51.7999,51.8447,51.7283,51.782,355600.0
2016-07-20 14:00:00,57.81,57.86,57.79,57.81,205571.0,51.782,51.8268,51.7641,51.782,205571.0
2016-07-20 14:30:00,57.8,57.91,57.76,57.87,383990.0,51.7731,51.8716,51.7372,51.8358,383990.0
2016-07-20 15:00:00,57.87,57.87,57.79,57.8,301600.0,51.8358,51.8358,51.7641,51.7731,301600.0
2016-07-20 15:30:00,57.81,57.87,57.76,57.77,641349.0,51.782,51.8358,51.7372,51.7462,641349.0
2016-07-21 09:30:00,57.99,58.03,57.51,57.53,432781.0,51.9432,51.9791,51.5133,51.5312,432781.0
2016-07-21 10:00:00,57.53,57.6,57.42,57.45,305751.0,51.5312,51.5939,51.4327,51.4596,305751.0
2016-07-21 10:30:00,57.46,57.51,57.35,57.45,372545.0,51.4685,51.5133,51.37,51.4596,372545.0
2016-07-21 11:00:00,57.45,57.48,57.37,57.4,337508.0,51.4596,51.4864,51.3879,51.4148,337508.0
2016-07-21 11:30:00,57.4,57.4,56.95,57.19,626155.0,51.4148,51.4148,51.0117,51.2267,626155.0
2016-07-21 12:00:00,57.19,57.26,57.17,57.23,487636.0,51.2267,51.2894,51.2088,51.2625,487636.0
2016-07-21 12:30:00,57.22,57.24,57.07,57.08,304507.0,51.2535,51.2715,51.1192,51.1281,304507.0
2016-07-21 13:00:00,57.08,57.08,56.93,56.94,560821.0,51.1281,51.1281,50.9938,51.0027,560821.0
2016-07-21 13:30:00,56.95,56.96,56.66,56.7,705791.0,51.0117,51.0206,50.7519,50.7878,705791.0
2016-07-21 14:00:00,56.7,56.84,56.57,56.84,591098.0,50.7878,50.9132,50.6713,50.9132,591098.0
2016-07-21 14:30:00,56.84,56.96,56.81,56.93,393300.0,50.9132,51.0206,50.8863,50.9938,393300.0
2016-07-21 15:00:00,56.93,56.95,56.82,56.95,419172.0,50.9938,51.0117,50.8952,51.0117,419172.0
2016-07-21 15:30:00,56.95,57.03,56.87,57.02,1099894.0,51.0117,51.0833,50.94,51.0744,1099894.0
2016-07-22 09:30:00,56.82,56.85,56.46,56.61,1112945.0,50.8952,50.9221,50.5728,50.7071,1112945.0
2016-07-22 10:00:00,56.61,56.65,56.42,56.51,756860.0,50.7071,50.743,50.537,50.6176,756860.0
2016-07-22 10:30:00,56.51,56.55,56.43,56.47,680741.0,50.6176,50.6534,50.5459,50.5817,680741.0
2016-07-22 11:00:00,56.47,56.68,56.46,56.63,523468.0,50.5817,50.7698,50.5728,50.7251,523468.0
2016-07-22 11:30:00,56.62,56.83,56.58,56.82,894029.0,50.7161,50.9042,50.6803,50.8952,894029.0
2016-07-22 12:00:00,56.81,56.86,56.78,56.82,359888.0,50.8863,50.9311,50.8594,50.8952,359888.0
2016-07-22 12:30:00,56.81,56.82,56.73,56.77,286365.0,50.8863,50.8952,50.8146,50.8505,286365.0
2016-07-22 13:00:00,56.77,56.85,56.74,56.85,256881.0,50.8505,50.9221,50.8236,50.9221,256881.0
2016-07-22 13:30:00,56.85,56.89,56.79,56.86,320560.0,50.9221,50.9579,50.8684,50.9311,320560.0
2016-07-22 14:00:00,56.86,56.94,56.85,56.9,249287.0,50.9311,51.0027,50.9221,50.9669,249287.0
2016-07-22 14:30:00,56.9,56.96,56.88,56.92,379403.0,50.9669,51.0206,50.949,50.9848,379403.0
2016-07-22 15:00:00,56.91,56.92,56.72,56.74,416856.0,50.9759,50.9848,50.8057,50.8236,416856.0
2016-07-22 15:30:00,56.73,56.85,56.69,56.72,1397956.0,50.8146,50.9221,50.7788,50.8057,1397956.0
2016-07-25 09:30:00,56.87,56.9,56.54,56.55,633573.0,50.94,50.9669,50.6444,50.6534,633573.0
2016-07-25 10:00:00,56.54,56.72,56.46,56.7,606255.0,50.6444,50.8057,50.5728,50.7878,606255.0
2016-07-25 10:30:00,56.7,56.74,56.63,56.71,456770.0,50.7878,50.8236,50.7251,50.7967,456770.0
2016-07-25 11:00:00,56.7,56.77,56.64,56.72,417357.0,50.7878,50.8505,50.734,50.8057,417357.0
2016-07-25 11:30:00,56.72,56.87,56.66,56.84,352890.0,50.8057,50.94,50.7519,50.9132,352890.0
2016-07-25 12:00:00,56.84,56.9,56.79,56.86,450007.0,50.9132,50.9669,50.8684,50.9311,450007.0
2016-07-25 12:30:00,56.86,56.94,56.83,56.9,174762.0,50.9311,51.0027,50.9042,50.9669,174762.0
2016-07-25 13:00:00,56.9,56.95,56.83,56.94,437004.0,50.9669,51.0117,50.9042,51.0027,437004.0
2016-07-25 13:30:00,56.94,57.09,56.93,57.05,419871.0,51.0027,51.1371,50.9938,51.1013,419871.0
2016-07-25 14:00:00,57.05,57.14,57.05,57.13,534712.0,51.1013,51.1819,51.1013,51.1729,534712.0
2016-07-25 14:30:00,57.12,57.14,57.08,57.09,357487.0,51.164,51.1819,51.1281,51.1371,357487.0
2016-07-25 15:00:00,57.1,57.12,57.02,57.06,320821.0,51.146,51.164,51.0744,51.1102,320821.0
2016-07-25 15:30:00,57.07,57.15,57.03,57.15,1094647.0,51.1192,51.1908,51.0833,51.1908,1094647.0
2016-07-26 09:30:00,57.2,57.87,57.06,57.53,992424.0,51.2356,51.8358,51.1102,51.5312,992424.0
2016-07-26 10:00:00,57.53,57.62,57.33,57.39,457153.0,51.5312,51.6118,51.3521,51.4058,457153.0
2016-07-26 10:30:00,57.39,57.43,56.92,56.92,528131.0,51.4058,51.4416,50.9848,50.9848,528131.0
2016-07-26 11:00:00,56.92,56.97,56.82,56.86,512682.0,50.9848,51.0296,50.8952,50.9311,512682.0
2016-07-26 11:30:00,56.87,57.0,56.85,56.98,383197.0,50.94,51.0565,50.9221,51.0386,383197.0
2016-07-26 12:00:00,56.98,57.01,56.8,56.82,336127.0,51.0386,51.0654,50.8773,50.8952,336127.0
2016-07-26 12:30:00,56.81,56.84,56.66,56.68,535827.0,50.8863,50.9132,50.7519,50.7698,535827.0
2016-07-26 13:00:00,56.68,56.69,56.42,56.43,404458.0,50.7698,50.7788,50.537,50.5459,404458.0
2016-07-26 13:30:00,56.43,56.49,56.41,56.44,407355.0,50.5459,50.5997,50.528,50.5549,407355.0
2016-07-26 14:00:00,56.44,56.55,56.41,56.53,456975.0,50.5549,50.6534,50.528,50.6355,456975.0
2016-07-26 14:30:00,56.54,56.58,56.41,56.43,347274.0,50.6444,50.6803,50.528,50.5459,347274.0
2016-07-26 15:00:00,56.43,56.49,56.4,56.41,559812.0,50.5459,50.5997,50.519,50.528,559812.0
2016-07-26 15:30:00,56.41,56.41,56.25,56.37,1204415.0,50.528,50.528,50.3847,50.4922,1204415.0
2016-07-27 09:30:00,56.5,57.0,56.38,56.45,1137277.0,50.6086,51.0565,50.5011,50.5638,1137277.0
2016-07-27 10:00:00,56.46,56.46,55.77,55.88,870598.0,50.5728,50.5728,49.9547,50.0533,870598.0
2016-07-27 10:30:00,55.88,56.05,55.82,55.97,743086.0,50.0533,50.2055,49.9995,50.1339,743086.0
2016-07-27 11:00:00,55.97,56.04,55.89,55.99,536167.0,50.1339,50.1966,50.0622,50.1518,536167.0
2016-07-27 11:30:00,56.0,56.03,55.8,55.84,448879.0,50.1607,50.1876,49.9816,50.0174,448879.0
2016-07-27 12:00:00,55.84,55.88,55.57,55.61,513028.0,50.0174,50.0533,49.7756,49.8114,513028.0
2016-07-27 12:30:00,55.61,55.75,55.57,55.59,361914.0,49.8114,49.9368,49.7756,49.7935,361914.0
2016-07-27 13:00:00,55.6,55.63,55.52,55.63,506768.0,49.8025,49.8293,49.7308,49.8293,506768.0
2016-07-27 13:30:00,55.63,55.75,55.58,55.74,347514.0,49.8293,49.9368,49.7845,49.9279,347514.0
2016-07-27 14:00:00,55.73,55.97,55.47,55.89,647442.0,49.9189,50.1339,49.686,50.0622,647442.0
2016-07-27 14:30:00,55.89,56.09,55.87,55.98,558730.0,50.0622,50.2414,50.0443,50.1428,558730.0
2016-07-27 15:00:00,55.98,56.15,55.97,55.99,708436.0,50.1428,50.2951,50.1339,50.1518,708436.0
2016-07-27 15:30:00,55.99,56.01,55.73,55.8,1506374.0,50.1518,50.1697,49.9189,49.9816,1506374.0
2016-07-28 09:30:00,55.59,55.81,55.26,55.29,994046.0,49.7935,49.9906,49.4979,49.5248,994046.0
2016-07-28 10:00:00,55.29,55.36,55.07,55.17,890857.0,49.5248,49.5875,49.3277,49.4173,890857.0
2016-07-28 10:30:00,55.18,55.18,54.98,55.02,1298100.0,49.4263,49.4263,49.2471,49.2829,1298100.0
2016-07-28 11:00:00,55.01,55.35,55.0,55.33,1135034.0,49.274,49.5785,49.265,49.5606,1135034.0
2016-07-28 11:30:00,55.33,55.36,55.24,55.3,384254.0,49.5606,49.5875,49.48,49.5337,384254.0
2016-07-28 12:00:00,55.29,55.43,55.25,55.42,320913.0,49.5248,49.6502,49.489,49.6412,320913.0
2016-07-28 12:30:00,55.41,55.56,55.41,55.5,257443.0,49.6323,49.7666,49.6323,49.7129,257443.0
2016-07-28 13:00:00,55.5,55.67,55.5,55.61,233301.0,49.7129,49.8652,49.7129,49.8114,233301.0
2016-07-28 13:30:00,55.6,55.62,55.48,55.55,288959.0,49.8025,49.8204,49.695,49.7577,288959.0
2016-07-28 14:00:00,55.56,55.57,55.46,55.54,329306.0,49.7666,49.7756,49.6771,49.7487,329306.0
2016-07-28 14:30:00,55.54,55.62,55.5,55.53,299886.0,49.7487,49.8204,49.7129,49.7398,299886.0
2016-07-28 15:00:00,55.54,55.61,55.51,55.52,395295.0,49.7487,49.8114,49.7218,49.7308,395295.0
2016-07-28 15:30:00,55.52,55.6,55.45,55.45,1236177.0,49.7308,49.8025,49.6681,49.6681,1236177.0
2016-07-29 09:30:00,55.27,55.63,55.25,55.41,598394.0,49.5069,49.8293,49.489,49.6323,598394.0
2016-07-29 10:00:00,55.42,55.42,55.2,55.26,471352.0,49.6412,49.6412,49.4442,49.4979,471352.0
2016-07-29 10:30:00,55.26,55.56,55.23,55.5,352820.0,49.4979,49.7666,49.471,49.7129,352820.0
2016-07-29 11:00:00,55.51,55.65,55.49,55.58,308799.0,49.7218,49.8472,49.7039,49.7845,308799.0
2016-07-29 11:30:00,55.58,55.66,55.52,55.57,292275.0,49.7845,49.8562,49.7308,49.7756,292275.0
2016-07-29 12:00:00,55.57,55.63,55.53,55.55,238922.0,49.7756,49.8293,49.7398,49.7577,238922.0
2016-07-29 12:30:00,55.55,55.6,55.45,55.52,201148.0,49.7577,49.8025,49.6681,49.7308,201148.0
2016-07-29 13:00:00,55.52,55.54,55.4,55.51,247047.0,49.7308,49.7487,49.6233,49.7218,247047.0
2016-07-29 13:30:00,55.5,55.62,55.49,55.61,193305.0,49.7129,49.8204,49.7039,49.8114,193305.0
2016-07-29 14:00:00,55.6,55.65,55.54,55.61,296536.0,49.8025,49.8472,49.7487,49.8114,296536.0
2016-07-29 14:30:00,55.6,55.61,55.44,55.59,260678.0,49.8025,49.8114,49.6591,49.7935,260678.0
2016-07-29 15:00:00,55.6,55.63,55.51,55.62,321673.0,49.8025,49.8293,49.7218,49.8204,321673.0
2016-07-29 15:30:00,55.61,55.65,55.5,55.5,1190757.0,49.8114,49.8472,49.7129,49.7129,1190757.0
2016-08-01 09:30:00,55.73,55.78,55.41,55.53,528170.0,49.9189,49.9637,49.6323,49.7398,528170.0
2016-08-01 10:00:00,55.52,55.75,55.46,55.73,347126.0,49.7308,49.9368,49.6771,49.9189,347126.0
2016-08-01 10:30:00,55.73,55.73,55.58,55.69,246321.0,49.9189,49.9189,49.7845,49.8831,246321.0
2016-08-01 11:00:00,55.69,55.87,55.64,55.77,318687.0,49.8831,50.0443,49.8383,49.9547,318687.0
2016-08-01 11:30:00,55.77,55.79,55.57,55.61,247508.0,49.9547,49.9726,49.7756,49.8114,247508.0
2016-08-01 12:00:00,55.59,55.6,55.3,55.42,279544.0,49.7935,49.8025,49.5337,49.6412,279544.0
2016-08-01 12:30:00,55.42,55.45,55.37,55.41,207047.0,49.6412,49.6681,49.5964,49.6323,207047.0
2016-08-01 13:00:00,55.42,55.51,55.35,55.47,335541.0,49.6412,49.7218,49.5785,49.686,335541.0
2016-08-01 13:30:00,55.47,55.53,55.34,55.52,246433.0,49.686,49.7398,49.5696,49.7308,246433.0
2016-08-01 14:00:00,55.52,55.54,55.39,55.41,311115.0,49.7308,49.7487,49.6144,49.6323,311115.0
2016-08-01 14:30:00,55.41,55.45,55.36,55.42,348500.0,49.6323,49.6681,49.5875,49.6412,348500.0
2016-08-01 15:00:00,55.43,55.53,55.37,55.4,530169.0,49.6502,49.7398,49.5964,49.6233,530169.0
2016-08-01 15:30:00,55.4,55.48,55.38,55.42,1240634.0,49.6233,49.695,49.6054,49.6412,1240634.0
2016-08-02 09:30:00,55.23,55.28,55.04,55.18,699324.0,49.471,49.5158,49.3009,49.4263,699324.0
2016-08-02 10:00:00,55.17,55.17,54.99,55.01,512498.0,49.4173,49.4173,49.2561,49.274,512498.0
2016-08-02 10:30:00,55.01,55.03,54.78,54.9,567389.0,49.274,49.2919,49.068,49.1754,567389.0
2016-08-02 11:00:00,54.91,55.24,54.85,55.23,392196.0,49.1844,49.48,49.1307,49.471,392196.0
2016-08-02 11:30:00,55.23,55.27,55.03,55.03,341285.0,49.471,49.5069,49.2919,49.2919,341285.0
2016-08-02 12:00:00,55.03,55.08,54.99,55.06,226550.0,49.2919,49.3367,49.2561,49.3188,226550.0
2016-08-02 12:30:00,55.06,55.07,54.95,54.98,298164.0,49.3188,49.3277,49.2202,49.2471,298164.0
2016-08-02 13:00:00,54.99,55.05,54.91,55.03,398471.0,49.2561,49.3098,49.1844,49.2919,398471.0
2016-08-02 13:30:00,55.03,55.05,54.94,54.95,330364.0,49.2919,49.3098,49.2113,49.2202,330364.0
2016-08-02 14:00:00,54.94,55.13,54.94,55.12,311283.0,49.2113,49.3815,49.2113,49.3725,311283.0
2016-08-02 14:30:00,55.12,55.18,55.06,55.07,322121.0,49.3725,49.4263,49.3188,49.3277,322121.0
2016-08-02 15:00:00,55.07,55.15,55.0,55.01,350853.0,49.3277,49.3994,49.265,49.274,350853.0
2016-08-02 15:30:00,55.01,55.02,54.9,54.92,1456009.0,49.274,49.2829,49.1754,49.1934,1456009.0
2016-08-03 09:30:00,54.55,54.65,54.28,54.63,1860873.0,48.8619,48.9515,48.6201,48.9336,1860873.0
2016-08-03 10:00:00,54.63,54.91,54.61,54.72,570382.0,48.9336,49.1844,48.9157,49.0142,570382.0
2016-08-03 10:30:00,54.71,54.76,54.65,54.75,419249.0,49.0053,49.05,48.9515,49.0411,419249.0
2016-08-03 11:00:00,54.76,54.98,54.67,54.88,413065.0,49.05,49.2471,48.9694,49.1575,413065.0
2016-08-03 11:30:00,54.87,54.95,54.77,54.93,355638.0,49.1486,49.2202,49.059,49.2023,355638.0
2016-08-03 12:00:00,54.93,54.96,54.86,54.95,227382.0,49.2023,49.2292,49.1396,49.2202,227382.0
2016-08-03 12:30:00,54.95,55.05,54.93,55.03,331862.0,49.2202,49.3098,49.2023,49.2919,331862.0
2016-08-03 13:00:00,55.02,55.19,54.99,55.13,515557.0,49.2829,49.4352,49.2561,49.3815,515557.0
2016-08-03 13:30:00,55.14,55.18,55.02,55.06,244257.0,49.3904,49.4263,49.2829,49.3188,244257.0
2016-08-03 14:00:00,55.06,55.07,54.9,54.9,448890.0,49.3188,49.3277,49.1754,49.1754,448890.0
2016-08-03 14:30:00,54.9,54.99,54.79,54.79,524393.0,49.1754,49.2561,49.0769,49.0769,524393.0
2016-08-03 15:00:00,54.8,54.86,54.76,54.78,872234.0,49.0859,49.1396,49.05,49.068,872234.0
2016-08-03 15:30:00,54.79,54.8,54.69,54.75,1613188.0,49.0769,49.0859,48.9873,49.0411,1613188.0
2016-08-04 09:30:00,54.96,55.57,54.91,55.04,617908.0,49.2292,49.7756,49.1844,49.3009,617908.0
2016-08-04 10:00:00,55.04,55.15,54.96,55.01,505365.0,49.3009,49.3994,49.2292,49.274,505365.0
2016-08-04 10:30:00,55.02,55.15,54.99,55.0,426603.0,49.2829,49.3994,49.2561,49.265,426603.0
2016-08-04 11:00:00,54.99,55.08,54.97,55.01,342513.0,49.2561,49.3367,49.2381,49.274,342513.0
2016-08-04 11:30:00,55.0,55.06,54.98,55.02,326261.0,49.265,49.3188,49.2471,49.2829,326261.0
2016-08-04 12:00:00,55.02,55.08,54.97,54.99,316548.0,49.2829,49.3367,49.2381,49.2561,316548.0
2016-08-04 12:30:00,55.0,55.04,54.98,55.0,381935.0,49.265,49.3009,49.2471,49.265,381935.0
2016-08-04 13:00:00,55.0,55.01,54.9,54.94,464989.0,49.265,49.274,49.1754,49.2113,464989.0
2016-08-04 13:30:00,54.94,55.01,54.92,54.95,401451.0,49.2113,49.274,49.1934,49.2202,401451.0
2016-08-04 14:00:00,54.95,54.95,54.79,54.81,338099.0,49.2202,49.2202,49.0769,49.0948,338099.0
2016-08-04 14:30:00,54.81,54.82,54.75,54.76,356087.0,49.0948,49.1038,49.0411,49.05,356087.0
2016-08-04 15:00:00,54.77,54.77,54.65,54.71,666172.0,49.059,49.059,48.9515,49.0053,666172.0
2016-08-04 15:30:00,54.71,54.87,54.7,54.81,1286973.0,49.0053,49.1486,48.9963,49.0948,1286973.0
2016-08-05 09:30:00,55.32,56.06,55.17,55.83,967474.0,49.5517,50.2145,49.4173,50.0085,967474.0
2016-08-05 10:00:00,55.84,55.9,55.63,55.71,492457.0,50.0174,50.0712,49.8293,49.901,492457.0
2016-08-05 10:30:00,55.71,55.89,55.68,55.72,411710.0,49.901,50.0622,49.8741,49.9099,411710.0
2016-08-05 11:00:00,55.73,55.74,55.61,55.63,468776.0,49.9189,49.9279,49.8114,49.8293,468776.0
2016-08-05 11:30:00,55.64,55.83,55.63,55.68,329572.0,49.8383,50.0085,49.8293,49.8741,329572.0
2016-08-05 12:00:00,55.69,55.79,55.67,55.78,291649.0,49.8831,49.9726,49.8652,49.9637,291649.0
2016-08-05 12:30:00,55.78,55.9,55.77,55.8,510642.0,49.9637,50.0712,49.9547,49.9816,510642.0
2016-08-05 13:00:00,55.8,55.81,55.69,55.78,397441.0,49.9816,49.9906,49.8831,49.9637,397441.0
2016-08-05 13:30:00,55.78,55.86,55.7,55.77,278696.0,49.9637,50.0353,49.892,49.9547,278696.0
2016-08-05 14:00:00,55.76,55.78,55.69,55.71,253863.0,49.9458,49.9637,49.8831,49.901,253863.0
2016-08-05 14:30:00,55.71,55.79,55.66,55.79,276103.0,49.901,49.9726,49.8562,49.9726,276103.0
2016-08-05 15:00:00,55.79,55.89,55.78,55.85,455793.0,49.9726,50.0622,49.9637,50.0264,455793.0
2016-08-05 15:30:00,55.85,55.86,55.78,55.82,1044004.0,50.0264,50.0353,49.9637,49.9995,1044004.0
2016-08-08 09:30:00,56.13,56.39,55.68,55.8,1020128.0,50.2772,50.5101,49.8741,49.9816,1020128.0
2016-08-08 10:00:00,55.8,55.94,55.68,55.75,590028.0,49.9816,50.107,49.8741,49.9368,590028.0
2016-08-08 10:30:00,55.76,55.9,55.71,55.89,385851.0,49.9458,50.0712,49.901,50.0622,385851.0
2016-08-08 11:00:00,55.89,55.9,55.74,55.86,338205.0,50.0622,50.0712,49.9279,50.0353,338205.0
2016-08-08 11:30:00,55.86,55.97,55.8,55.84,328279.0,50.0353,50.1339,49.9816,50.0174,328279.0
2016-08-08 12:00:00,55.85,55.91,55.82,55.86,303329.0,50.0264,50.0801,49.9995,50.0353,303329.0
2016-08-08 12:30:00,55.87,56.0,55.86,55.91,309129.0,50.0443,50.1607,50.0353,50.0801,309129.0
2016-08-08 13:00:00,55.9,55.91,55.82,55.91,326074.0,50.0712,50.0801,49.9995,50.0801,326074.0
2016-08-08 13:30:00,55.91,55.96,55.88,55.93,203546.0,50.0801,50.1249,50.0533,50.098,203546.0
2016-08-08 14:00:00,55.92,55.95,55.83,55.87,254241.0,50.0891,50.116,50.0085,50.0443,254241.0
2016-08-08 14:30:00,55.87,55.93,55.86,55.89,228799.0,50.0443,50.098,50.0353,50.0622,228799.0
2016-08-08 15:00:00,55.89,55.98,55.88,55.94,234377.0,50.0622,50.1428,50.0533,50.107,234377.0
2016-08-08 15:30:00,55.94,55.97,55.87,55.96,732667.0,50.107,50.1339,50.0443,50.1249,732667.0
2016-08-09 09:30:00,56.08,56.24,55.85,56.07,835432.0,50.2324,50.3757,50.0264,50.2234,835432.0
2016-08-09 10:00:00,56.09,56.11,55.93,56.03,494455.0,50.2414,50.2593,50.098,50.1876,494455.0
2016-08-09 10:30:00,56.03,56.09,55.94,55.98,795728.0,50.1876,50.2414,50.107,50.1428,795728.0
2016-08-09 11:00:00,55.98,56.1,55.96,56.05,453392.0,50.1428,50.2503,50.1249,50.2055,453392.0
2016-08-09 11:30:00,56.04,56.13,55.98,56.08,399637.0,50.1966,50.2772,50.1428,50.2324,399637.0
2016-08-09 12:00:00,56.07,56.13,55.97,56.0,378368.0,50.2234,50.2772,50.1339,50.1607,378368.0
2016-08-09 12:30:00,56.0,56.03,55.92,55.97,346527.0,50.1607,50.1876,50.0891,50.1339,346527.0
2016-08-09 13:00:00,55.96,56.04,55.9,55.92,349600.0,50.1249,50.1966,50.0712,50.0891,349600.0
2016-08-09 13:30:00,55.93,55.99,55.83,55.94,469851.0,50.098,50.1518,50.0085,50.107,469851.0
2016-08-09 14:00:00,55.94,55.98,55.88,55.94,441406.0,50.107,50.1428,50.0533,50.107,441406.0
2016-08-09 14:30:00,55.93,55.94,55.79,55.87,437898.0,50.098,50.107,49.9726,50.0443,437898.0
2016-08-09 15:00:00,55.87,55.9,55.72,55.75,366374.0,50.0443,50.0712,49.9099,49.9368,366374.0
2016-08-09 15:30:00,55.75,55.8,55.69,55.75,894840.0,49.9368,49.9816,49.8831,49.9368,894840.0
2016-08-10 09:30:00,55.95,56.18,55.71,55.72,668635.0,50.116,50.322,49.901,49.9099,668635.0
2016-08-10 10:00:00,55.74,55.83,55.67,55.71,422785.0,49.9279,50.0085,49.8652,49.901,422785.0
2016-08-10 10:30:00,55.72,55.8,55.62,55.75,419586.0,49.9099,49.9816,49.8204,49.9368,419586.0
2016-08-10 11:00:00,55.76,55.78,55.54,55.58,584226.0,49.9458,49.9637,49.7487,49.7845,584226.0
2016-08-10 11:30:00,55.59,55.74,55.57,55.73,391832.0,49.7935,49.9279,49.7756,49.9189,391832.0
2016-08-10 12:00:00,55.73,55.73,55.58,55.63,339832.0,49.9189,49.9189,49.7845,49.8293,339832.0
2016-08-10 12:30:00,55.63,55.64,55.53,55.56,198159.0,49.8293,49.8383,49.7398,49.7666,198159.0
2016-08-10 13:00:00,55.56,55.59,55.5,55.55,148909.0,49.7666,49.7935,49.7129,49.7577,148909.0
2016-08-10 13:30:00,55.54,55.55,55.39,55.43,399588.0,49.7487,49.7577,49.6144,49.6502,399588.0
2016-08-10 14:00:00,55.42,55.51,55.3,55.33,285765.0,49.6412,49.7218,49.5337,49.5606,285765.0
2016-08-10 14:30:00,55.32,55.35,55.28,55.33,193017.0,49.5517,49.5785,49.5158,49.5606,193017.0
2016-08-10 15:00:00,55.33,55.34,55.23,55.23,442151.0,49.5606,49.5696,49.471,49.471,442151.0
2016-08-10 15:30:00,55.23,55.24,55.07,55.14,1408732.0,49.471,49.48,49.3277,49.3904,1408732.0
2016-08-11 09:30:00,55.63,55.93,55.52,55.53,1087431.0,49.8293,50.098,49.7308,49.7398,1087431.0
2016-08-11 10:00:00,55.53,55.81,55.48,55.79,675488.0,49.7398,49.9906,49.695,49.9726,675488.0
2016-08-11 10:30:00,55.79,56.12,55.77,56.09,664988.0,49.9726,50.2682,49.9547,50.2414,664988.0
2016-08-11 11:00:00,56.09,56.11,55.97,56.05,590186.0,50.2414,50.2593,50.1339,50.2055,590186.0
2016-08-11 11:30:00,56.06,56.28,56.04,56.23,512372.0,50.2145,50.4116,50.1966,50.3668,512372.0
2016-08-11 12:00:00,56.24,56.35,56.19,56.33,376841.0,50.3757,50.4743,50.3309,50.4563,376841.0
2016-08-11 12:30:00,56.33,56.41,56.31,56.33,304625.0,50.4563,50.528,50.4384,50.4563,304625.0
2016-08-11 13:00:00,56.34,56.41,56.31,56.39,288176.0,50.4653,50.528,50.4384,50.5101,288176.0
2016-08-11 13:30:00,56.39,56.44,56.32,56.44,323064.0,50.5101,50.5549,50.4474,50.5549,323064.0
2016-08-11 14:00:00,56.44,56.55,56.41,56.52,327857.0,50.5549,50.6534,50.528,50.6265,327857.0
2016-08-11 14:30:00,56.51,56.64,56.48,56.58,392112.0,50.6176,50.734,50.5907,50.6803,392112.0
2016-08-11 15:00:00,56.57,56.73,56.51,56.73,635566.0,50.6713,50.8146,50.6176,50.8146,635566.0
2016-08-11 15:30:00,56.72,56.89,56.7,56.73,1453140.0,50.8057,50.9579,50.7878,50.8146,1453140.0
2016-08-12 09:30:00,56.7,56.73,56.13,56.61,739250.0,50.7878,50.8146,50.2772,50.7071,739250.0
2016-08-12 10:00:00,56.61,56.76,56.56,56.65,501152.0,50.7071,50.8415,50.6624,50.743,501152.0
2016-08-12 10:30:00,56.65,56.73,56.48,56.61,317074.0,50.743,50.8146,50.5907,50.7071,317074.0
2016-08-12 11:00:00,56.62,56.66,56.49,56.53,244363.0,50.7161,50.7519,50.5997,50.6355,244363.0
2016-08-12 11:30:00,56.52,56.52,56.25,56.44,388215.0,50.6265,50.6265,50.3847,50.5549,388215.0
2016-08-12 12:00:00,56.45,56.49,56.28,56.39,258031.0,50.5638,50.5997,50.4116,50.5101,258031.0
2016-08-12 12:30:00,56.39,56.45,56.36,56.37,191383.0,50.5101,50.5638,50.4832,50.4922,191383.0
2016-08-12 13:00:00,56.36,56.45,56.33,56.44,248275.0,50.4832,50.5638,50.4563,50.5549,248275.0
2016-08-12 13:30:00,56.44,56.46,56.34,56.36,173155.0,50.5549,50.5728,50.4653,50.4832,173155.0
2016-08-12 14:00:00,56.35,56.48,56.33,56.48,197762.0,50.4743,50.5907,50.4563,50.5907,197762.0
2016-08-12 14:30:00,56.48,56.55,56.43,56.52,271318.0,50.5907,50.6534,50.5459,50.6265,271318.0
2016-08-12 15:00:00,56.53,56.55,56.45,56.5,241083.0,50.6355,50.6534,50.5638,50.6086,241083.0
2016-08-12 15:30:00,56.5,56.57,56.42,56.44,893716.0,50.6086,50.6713,50.537,50.5549,893716.0
2016-08-15 09:30:00,56.65,56.96,56.62,56.82,578446.0,50.743,51.0206,50.7161,50.8952,578446.0
2016-08-15 10:00:00,56.82,57.06,56.79,56.98,475009.0,50.8952,51.1102,50.8684,51.0386,475009.0
2016-08-15 10:30:00,56.99,57.0,56.85,56.89,285045.0,51.0475,51.0565,50.9221,50.9579,285045.0
2016-08-15 11:00:00,56.89,57.0,56.87,56.9,262340.0,50.9579,51.0565,50.94,50.9669,262340.0
2016-08-15 11:30:00,56.91,56.98,56.85,56.91,263232.0,50.9759,51.0386,50.9221,50.9759,263232.0
2016-08-15 12:00:00,56.91,56.97,56.86,56.93,280317.0,50.9759,51.0296,50.9311,50.9938,280317.0
2016-08-15 12:30:00,56.94,57.02,56.91,56.97,249704.0,51.0027,51.0744,50.9759,51.0296,249704.0
2016-08-15 13:00:00,56.98,57.02,56.92,56.98,191837.0,51.0386,51.0744,50.9848,51.0386,191837.0
2016-08-15 13:30:00,56.98,56.98,56.91,56.92,154592.0,51.0386,51.0386,50.9759,50.9848,154592.0
2016-08-15 14:00:00,56.92,56.92,56.81,56.89,275130.0,50.9848,50.9848,50.8863,50.9579,275130.0
2016-08-15 14:30:00,56.89,56.94,56.85,56.87,247964.0,50.9579,51.0027,50.9221,50.94,247964.0
2016-08-15 15:00:00,56.86,56.89,56.73,56.75,275298.0,50.9311,50.9579,50.8146,50.8325,275298.0
2016-08-15 15:30:00,56.75,56.82,56.73,56.76,583951.0,50.8325,50.8952,50.8146,50.8415,583951.0
2016-08-16 09:30:00,56.8,56.8,56.42,56.71,519304.0,50.8773,50.8773,50.537,50.7967,519304.0
2016-08-16 10:00:00,56.72,56.87,56.7,56.8,275467.0,50.8057,50.94,50.7878,50.8773,275467.0
2016-08-16 10:30:00,56.8,56.9,56.77,56.81,325853.0,50.8773,50.9669,50.8505,50.8863,325853.0
2016-08-16 11:00:00,56.8,56.91,56.78,56.85,268954.0,50.8773,50.9759,50.8594,50.9221,268954.0
2016-08-16 11:30:00,56.85,56.89,56.79,56.84,222707.0,50.9221,50.9579,50.8684,50.9132,222707.0
2016-08-16 12:00:00,56.85,56.85,56.74,56.76,235076.0,50.9221,50.9221,50.8236,50.8415,235076.0
2016-08-16 12:30:00,56.75,56.94,56.73,56.93,336315.0,50.8325,51.0027,50.8146,50.9938,336315.0
2016-08-16 13:00:00,56.93,56.93,56.81,56.86,203459.0,50.9938,50.9938,50.8863,50.9311,203459.0
2016-08-16 13:30:00,56.87,56.9,56.8,56.88,217002.0,50.94,50.9669,50.8773,50.949,217002.0
2016-08-16 14:00:00,56.87,56.99,56.87,56.91,317330.0,50.94,51.0475,50.94,50.9759,317330.0
2016-08-16 14:30:00,56.9,57.04,56.88,57.02,377155.0,50.9669,51.0923,50.949,51.0744,377155.0
2016-08-16 15:00:00,57.02,57.03,56.88,56.94,298334.0,51.0744,51.0833,50.949,51.0027,298334.0
2016-08-16 15:30:00,56.94,56.95,56.85,56.88,590486.0,51.0027,51.0117,50.9221,50.949,590486.0
2016-08-17 09:30:00,56.87,56.97,56.58,56.62,666832.0,50.94,51.0296,50.6803,50.7161,666832.0
2016-08-17 10:00:00,56.63,56.75,56.56,56.74,463120.0,50.7251,50.8325,50.6624,50.8236,463120.0
2016-08-17 10:30:00,56.75,56.85,56.68,56.72,429799.0,50.8325,50.9221,50.7698,50.8057,429799.0
2016-08-17 11:00:00,56.72,56.79,56.71,56.77,499813.0,50.8057,50.8684,50.7967,50.8505,499813.0
2016-08-17 11:30:00,56.77,56.77,56.54,56.58,381940.0,50.8505,50.8505,50.6444,50.6803,381940.0
2016-08-17 12:00:00,56.57,56.68,56.57,56.66,336616.0,50.6713,50.7698,50.6713,50.7519,336616.0
2016-08-17 12:30:00,56.66,56.87,56.65,56.8,299008.0,50.7519,50.94,50.743,50.8773,299008.0
2016-08-17 13:00:00,56.81,56.87,56.69,56.87,682715.0,50.8863,50.94,50.7788,50.94,682715.0
2016-08-17 13:30:00,56.87,56.95,56.72,56.75,410725.0,50.94,51.0117,50.8057,50.8325,410725.0
2016-08-17 14:00:00,56.75,56.91,56.65,56.77,486926.0,50.8325,50.9759,50.743,50.8505,486926.0
2016-08-17 14:30:00,56.78,56.88,56.72,56.83,419681.0,50.8594,50.949,50.8057,50.9042,419681.0
2016-08-17 15:00:00,56.83,56.87,56.74,56.84,278125.0,50.9042,50.94,50.8236,50.9132,278125.0
2016-08-17 15:30:00,56.85,56.91,56.8,56.85,1165999.0,50.9221,50.9759,50.8773,50.9221,1165999.0
2016-08-18 09:30:00,56.99,57.46,56.89,57.2,805100.0,51.0475,51.4685,50.9579,51.2356,805100.0
2016-08-18 10:00:00,57.19,57.32,57.01,57.05,546709.0,51.2267,51.3431,51.0654,51.1013,546709.0
2016-08-18 10:30:00,57.05,57.26,57.04,57.25,443408.0,51.1013,51.2894,51.0923,51.2804,443408.0
2016-08-18 11:00:00,57.25,57.3,57.16,57.23,363297.0,51.2804,51.3252,51.1998,51.2625,363297.0
2016-08-18 11:30:00,57.24,57.24,57.1,57.12,309188.0,51.2715,51.2715,51.146,51.164,309188.0
2016-08-18 12:00:00,57.12,57.27,57.09,57.11,256373.0,51.164,51.2983,51.1371,51.155,256373.0
2016-08-18 12:30:00,57.1,57.24,57.06,57.16,249146.0,51.146,51.2715,51.1102,51.1998,249146.0
2016-08-18 13:00:00,57.16,57.2,57.12,57.16,192878.0,51.1998,51.2356,51.164,51.1998,192878.0
2016-08-18 13:30:00,57.17,57.27,57.16,57.26,216648.0,51.2088,51.2983,51.1998,51.2894,216648.0
2016-08-18 14:00:00,57.26,57.29,57.22,57.27,247200.0,51.2894,51.3162,51.2535,51.2983,247200.0
2016-08-18 14:30:00,57.27,57.28,57.2,57.2,273941.0,51.2983,51.3073,51.2356,51.2356,273941.0
2016-08-18 15:00:00,57.2,57.26,57.2,57.21,296923.0,51.2356,51.2894,51.2356,51.2446,296923.0
2016-08-18 15:30:00,57.21,57.29,57.19,57.22,725672.0,51.2446,51.3162,51.2267,51.2535,725672.0
2016-08-19 09:30:00,57.4,58.49,57.25,58.15,1861874.0,51.4148,52.3911,51.2804,52.0866,1861874.0
2016-08-19 10:00:00,58.15,58.86,58.15,58.84,1323598.0,52.0866,52.7225,52.0866,52.7046,1323598.0
2016-08-19 10:30:00,58.84,58.95,58.57,58.71,1349637.0,52.7046,52.8031,52.4628,52.5882,1349637.0
2016-08-19 11:00:00,58.71,58.95,58.7,58.86,1113857.0,52.5882,52.8031,52.5792,52.7225,1113857.0
2016-08-19 11:30:00,58.87,59.14,58.76,59.03,1445397.0,52.7315,52.9733,52.633,52.8748,1445397.0
2016-08-19 12:00:00,59.04,59.11,58.93,59.11,621817.0,52.8838,52.9465,52.7852,52.9465,621817.0
2016-08-19 12:30:00,59.1,59.1,58.8,58.86,488915.0,52.9375,52.9375,52.6688,52.7225,488915.0
2016-08-19 13:00:00,58.86,58.9,58.68,58.86,562165.0,52.7225,52.7584,52.5613,52.7225,562165.0
2016-08-19 13:30:00,58.87,58.91,58.78,58.82,481474.0,52.7315,52.7673,52.6509,52.6867,481474.0
2016-08-19 14:00:00,58.82,59.08,58.79,59.05,766387.0,52.6867,52.9196,52.6598,52.8927,766387.0
2016-08-19 14:30:00,59.04,59.09,58.98,59.04,567104.0,52.8838,52.9285,52.83,52.8838,567104.0
2016-08-19 15:00:00,59.04,59.06,58.86,59.03,846321.0,52.8838,52.9017,52.7225,52.8748,846321.0
2016-08-19 15:30:00,59.04,59.04,58.85,58.88,2283614.0,52.8838,52.8838,52.7136,52.7404,2283614.0
2016-08-22 09:30:00,58.82,59.46,58.77,58.97,1292677.0,52.6867,53.26,52.6419,52.8211,1292677.0
2016-08-22 10:00:00,58.96,59.2,58.83,59.16,686865.0,52.8121,53.0271,52.6957,52.9912,686865.0
2016-08-22 10:30:00,59.15,59.22,59.0,59.01,502725.0,52.9823,53.045,52.8479,52.8569,502725.0
2016-08-22 11:00:00,59.01,59.11,58.82,58.9,793857.0,52.8569,52.9465,52.6867,52.7584,793857.0
2016-08-22 11:30:00,58.9,58.97,58.83,58.89,365807.0,52.7584,52.8211,52.6957,52.7494,365807.0
2016-08-22 12:00:00,58.88,59.13,58.83,59.07,437860.0,52.7404,52.9644,52.6957,52.9106,437860.0
2016-08-22 12:30:00,59.06,59.11,58.99,59.05,296005.0,52.9017,52.9465,52.839,52.8927,296005.0
2016-08-22 13:00:00,59.06,59.1,58.82,58.88,393419.0,52.9017,52.9375,52.6867,52.7404,393419.0
2016-08-22 13:30:00,58.87,58.94,58.79,58.8,488473.0,52.7315,52.7942,52.6598,52.6688,488473.0
2016-08-22 14:00:00,58.8,58.86,58.7,58.71,346353.0,52.6688,52.7225,52.5792,52.5882,346353.0
2016-08-22 14:30:00,58.71,58.82,58.66,58.74,276471.0,52.5882,52.6867,52.5434,52.615,276471.0
2016-08-22 15:00:00,58.74,58.78,58.7,58.72,325871.0,52.615,52.6509,52.5792,52.5971,325871.0
2016-08-22 15:30:00,58.71,58.76,58.65,58.67,1141037.0,52.5882,52.633,52.5344,52.5523,1141037.0
2016-08-23 09:30:00,58.8,59.44,58.8,59.08,906767.0,52.6688,53.2421,52.6688,52.9196,906767.0
2016-08-23 10:00:00,59.09,59.44,59.06,59.36,720216.0,52.9285,53.2421,52.9017,53.1704,720216.0
2016-08-23 10:30:00,59.36,59.39,59.2,59.23,458381.0,53.1704,53.1973,53.0271,53.0539,458381.0
2016-08-23 11:00:00,59.23,59.25,59.15,59.17,367365.0,53.0539,53.0719,52.9823,53.0002,367365.0
2016-08-23 11:30:00,59.17,59.27,59.1,59.17,719913.0,53.0002,53.0898,52.9375,53.0002,719913.0
2016-08-23 12:00:00,59.17,59.2,59.09,59.1,294080.0,53.0002,53.0271,52.9285,52.9375,294080.0
2016-08-23 12:30:00,59.1,59.19,59.08,59.13,287257.0,52.9375,53.0181,52.9196,52.9644,287257.0
2016-08-23 13:00:00,59.12,59.4,59.12,59.4,425941.0,52.9554,53.2062,52.9554,53.2062,425941.0
2016-08-23 13:30:00,59.4,59.57,59.39,59.54,492509.0,53.2062,53.3585,53.1973,53.3316,492509.0
2016-08-23 14:00:00,59.54,59.61,59.47,59.56,502710.0,53.3316,53.3943,53.2689,53.3495,502710.0
2016-08-23 14:30:00,59.57,59.8,59.5,59.8,680744.0,53.3585,53.5645,53.2958,53.5645,680744.0
2016-08-23 15:00:00,59.8,59.8,59.6,59.67,455889.0,53.5645,53.5645,53.3854,53.4481,455889.0
2016-08-23 15:30:00,59.67,59.69,59.57,59.62,910805.0,53.4481,53.466,53.3585,53.4033,910805.0
2016-08-24 09:30:00,59.89,60.18,59.72,60.07,1781341.0,53.6451,53.9049,53.4929,53.8064,1781341.0
2016-08-24 10:00:00,60.07,60.2,59.98,60.06,978650.0,53.8064,53.9228,53.7257,53.7974,978650.0
2016-08-24 10:30:00,60.06,60.2,60.0,60.2,718078.0,53.7974,53.9228,53.7437,53.9228,718078.0
2016-08-24 11:00:00,60.2,60.33,60.1,60.32,796197.0,53.9228,54.0392,53.8332,54.0303,796197.0
2016-08-24 11:30:00,60.32,60.32,60.14,60.16,657289.0,54.0303,54.0303,53.8691,53.887,657289.0
2016-08-24 12:00:00,60.17,60.23,60.09,60.12,407419.0,53.8959,53.9497,53.8243,53.8511,407419.0
2016-08-24 12:30:00,60.12,60.16,60.05,60.1,446981.0,53.8511,53.887,53.7884,53.8332,446981.0
2016-08-24 13:00:00,60.1,60.17,60.08,60.13,356990.0,53.8332,53.8959,53.8153,53.8601,356990.0
2016-08-24 13:30:00,60.13,60.15,60.08,60.09,467495.0,53.8601,53.878,53.8153,53.8243,467495.0
2016-08-24 14:00:00,60.08,60.14,60.06,60.12,409454.0,53.8153,53.8691,53.7974,53.8511,409454.0
2016-08-24 14:30:00,60.11,60.13,60.05,60.11,418261.0,53.8422,53.8601,53.7884,53.8422,418261.0
2016-08-24 15:00:00,60.1,60.13,59.99,60.04,647655.0,53.8332,53.8601,53.7347,53.7795,647655.0
2016-08-24 15:30:00,60.03,60.24,60.03,60.22,1868448.0,53.7705,53.9586,53.7705,53.9407,1868448.0
2016-08-25 09:30:00,60.01,60.15,59.89,60.08,1204867.0,53.7526,53.878,53.6451,53.8153,1204867.0
2016-08-25 10:00:00,60.08,60.09,59.93,59.95,689073.0,53.8153,53.8243,53.681,53.6989,689073.0
2016-08-25 10:30:00,59.96,60.04,59.92,59.94,534890.0,53.7078,53.7795,53.672,53.6899,534890.0
2016-08-25 11:00:00,59.94,60.04,59.93,59.98,473696.0,53.6899,53.7795,53.681,53.7257,473696.0
2016-08-25 11:30:00,59.98,60.01,59.83,59.89,521780.0,53.7257,53.7526,53.5914,53.6451,521780.0
2016-08-25 12:00:00,59.89,59.9,59.39,59.43,598889.0,53.6451,53.6541,53.1973,53.2331,598889.0
2016-08-25 12:30:00,59.43,59.57,59.41,59.45,377412.0,53.2331,53.3585,53.2152,53.251,377412.0
2016-08-25 13:00:00,59.46,59.48,59.15,59.18,517892.0,53.26,53.2779,52.9823,53.0092,517892.0
2016-08-25 13:30:00,59.19,59.26,59.03,59.13,557609.0,53.0181,53.0808,52.8748,52.9644,557609.0
2016-08-25 14:00:00,59.13,59.25,59.13,59.15,450342.0,52.9644,53.0719,52.9644,52.9823,450342.0
2016-08-25 14:30:00,59.15,59.2,59.03,59.09,494204.0,52.9823,53.0271,52.8748,52.9285,494204.0
2016-08-25 15:00:00,59.08,59.28,59.08,59.24,418168.0,52.9196,53.0987,52.9196,53.0629,418168.0
2016-08-25 15:30:00,59.24,59.32,59.19,59.25,971818.0,53.0629,53.1346,53.0181,53.0719,971818.0
2016-08-26 09:30:00,58.57,58.89,58.3,58.65,1347016.0,52.4628,52.7494,52.2209,52.5344,1347016.0
2016-08-26 10:00:00,58.64,58.72,58.4,58.72,1044998.0,52.5255,52.5971,52.3105,52.5971,1044998.0
2016-08-26 10:30:00,58.72,59.13,58.71,59.06,838976.0,52.5971,52.9644,52.5882,52.9017,838976.0
2016-08-26 11:00:00,59.05,59.1,58.94,59.04,640437.0,52.8927,52.9375,52.7942,52.8838,640437.0
2016-08-26 11:30:00,59.05,59.08,58.67,58.72,670412.0,52.8927,52.9196,52.5523,52.5971,670412.0
2016-08-26 12:00:00,58.72,58.75,58.43,58.68,494515.0,52.5971,52.624,52.3374,52.5613,494515.0
2016-08-26 12:30:00,58.67,58.74,58.53,58.72,375481.0,52.5523,52.615,52.4269,52.5971,375481.0
2016-08-26 13:00:00,58.73,58.8,58.66,58.69,294404.0,52.6061,52.6688,52.5434,52.5703,294404.0
2016-08-26 13:30:00,58.69,58.85,58.66,58.72,313163.0,52.5703,52.7136,52.5434,52.5971,313163.0
2016-08-26 14:00:00,58.72,58.83,58.64,58.8,488151.0,52.5971,52.6957,52.5255,52.6688,488151.0
2016-08-26 14:30:00,58.81,58.94,58.74,58.89,463437.0,52.6777,52.7942,52.615,52.7494,463437.0
2016-08-26 15:00:00,58.89,59.14,58.89,59.08,697626.0,52.7494,52.9733,52.7494,52.9196,697626.0
2016-08-26 15:30:00,59.08,59.2,58.96,59.01,1319238.0,52.9196,53.0271,52.8121,52.8569,1319238.0
2016-08-29 09:30:00,59.2,59.25,58.7,58.8,586368.0,53.0271,53.0719,52.5792,52.6688,586368.0
2016-08-29 10:00:00,58.81,58.89,58.68,58.72,491296.0,52.6777,52.7494,52.5613,52.5971,491296.0
2016-08-29 10:30:00,58.73,58.78,58.63,58.64,381760.0,52.6061,52.6509,52.5165,52.5255,381760.0
2016-08-29 11:00:00,58.64,58.75,58.63,58.69,406488.0,52.5255,52.624,52.5165,52.5703,406488.0
2016-08-29 11:30:00,58.69,58.7,58.62,58.63,428019.0,52.5703,52.5792,52.5076,52.5165,428019.0
2016-08-29 12:00:00,58.63,58.68,58.53,58.57,395151.0,52.5165,52.5613,52.4269,52.4628,395151.0
2016-08-29 12:30:00,58.56,58.65,58.54,58.64,317417.0,52.4538,52.5344,52.4359,52.5255,317417.0
2016-08-29 13:00:00,58.65,58.71,58.55,58.63,286238.0,52.5344,52.5882,52.4449,52.5165,286238.0
2016-08-29 13:30:00,58.63,58.75,58.61,58.68,188045.0,52.5165,52.624,52.4986,52.5613,188045.0
2016-08-29 14:00:00,58.69,58.75,58.56,58.57,189596.0,52.5703,52.624,52.4538,52.4628,189596.0
2016-08-29 14:30:00,58.58,58.69,58.54,58.69,304404.0,52.4717,52.5703,52.4359,52.5703,304404.0
2016-08-29 15:00:00,58.69,58.73,58.62,58.66,355316.0,52.5703,52.6061,52.5076,52.5434,355316.0
2016-08-29 15:30:00,58.65,58.68,58.58,58.65,754837.0,52.5344,52.5613,52.4717,52.5344,754837.0
2016-08-30 09:30:00,58.46,58.76,58.16,58.25,663012.0,52.3642,52.633,52.0955,52.1761,663012.0
2016-08-30 10:00:00,58.25,58.38,58.18,58.31,478133.0,52.1761,52.2926,52.1134,52.2299,478133.0
2016-08-30 10:30:00,58.3,58.38,58.17,58.35,389616.0,52.2209,52.2926,52.1045,52.2657,389616.0
2016-08-30 11:00:00,58.34,58.43,58.26,58.27,590362.0,52.2568,52.3374,52.1851,52.1941,590362.0
2016-08-30 11:30:00,58.27,58.3,58.14,58.21,535865.0,52.1941,52.2209,52.0776,52.1403,535865.0
2016-08-30 12:00:00,58.22,58.23,58.15,58.19,299568.0,52.1493,52.1582,52.0866,52.1224,299568.0
2016-08-30 12:30:00,58.19,58.23,58.18,58.19,263118.0,52.1224,52.1582,52.1134,52.1224,263118.0
2016-08-30 13:00:00,58.2,58.23,58.16,58.2,278998.0,52.1313,52.1582,52.0955,52.1313,278998.0
2016-08-30 13:30:00,58.2,58.21,58.07,58.11,184127.0,52.1313,52.1403,52.0149,52.0507,184127.0
2016-08-30 14:00:00,58.11,58.11,58.01,58.01,249788.0,52.0507,52.0507,51.9612,51.9612,249788.0
2016-08-30 14:30:00,58.01,58.04,57.91,57.95,387444.0,51.9612,51.988,51.8716,51.9074,387444.0
2016-08-30 15:00:00,57.96,57.97,57.85,57.95,324093.0,51.9164,51.9253,51.8178,51.9074,324093.0
2016-08-30 15:30:00,57.95,58.07,57.91,58.01,702070.0,51.9074,52.0149,51.8716,51.9612,702070.0
2016-08-31 09:30:00,57.86,58.28,57.81,57.91,571746.0,51.8268,52.203,51.782,51.8716,571746.0
2016-08-31 10:00:00,57.91,57.96,57.63,57.67,424992.0,51.8716,51.9164,51.6208,51.6566,424992.0
2016-08-31 10:30:00,57.67,57.67,57.29,57.3,539962.0,51.6566,51.6566,51.3162,51.3252,539962.0
2016-08-31 11:00:00,57.29,57.44,57.2,57.36,455703.0,51.3162,51.4506,51.2356,51.3789,455703.0
2016-08-31 11:30:00,57.36,57.38,57.21,57.32,340829.0,51.3789,51.3969,51.2446,51.3431,340829.0
2016-08-31 12:00:00,57.32,57.34,57.18,57.27,390893.0,51.3431,51.361,51.2177,51.2983,390893.0
2016-08-31 12:30:00,57.27,57.41,57.23,57.34,217907.0,51.2983,51.4237,51.2625,51.361,217907.0
2016-08-31 13:00:00,57.34,57.35,57.26,57.31,292031.0,51.361,51.37,51.2894,51.3342,292031.0
2016-08-31 13:30:00,57.32,57.36,57.26,57.3,540537.0,51.3431,51.3789,51.2894,51.3252,540537.0
2016-08-31 14:00:00,57.3,57.63,57.25,57.62,661869.0,51.3252,51.6208,51.2804,51.6118,661869.0
2016-08-31 14:30:00,57.62,57.69,57.55,57.57,539510.0,51.6118,51.6745,51.5491,51.567,539510.0
2016-08-31 15:00:00,57.58,57.69,57.57,57.63,594667.0,51.576,51.6745,51.567,51.6208,594667.0
2016-08-31 15:30:00,57.63,57.7,57.61,57.63,750824.0,51.6208,51.6835,51.6029,51.6208,750824.0
2016-09-01 09:30:00,57.67,58.06,57.53,57.9,1061812.0,51.7978,52.1481,51.6721,52.0044,1061812.0
2016-09-01 10:00:00,57.89,57.99,57.76,57.88,696954.0,51.9954,52.0852,51.8786,51.9864,696954.0
2016-09-01 10:30:00,57.88,58.02,57.76,57.96,447064.0,51.9864,52.1122,51.8786,52.0583,447064.0
2016-09-01 11:00:00,57.96,58.13,57.87,58.09,470732.0,52.0583,52.211,51.9774,52.175,470732.0
2016-09-01 11:30:00,58.08,58.11,58.0,58.1,387490.0,52.1661,52.193,52.0942,52.184,387490.0
2016-09-01 12:00:00,58.09,58.3,58.07,58.23,364692.0,52.175,52.3637,52.1571,52.3008,364692.0
2016-09-01 12:30:00,58.23,58.27,58.14,58.17,365573.0,52.3008,52.3367,52.2199,52.2469,365573.0
2016-09-01 13:00:00,58.18,58.31,58.17,58.31,326957.0,52.2559,52.3726,52.2469,52.3726,326957.0
2016-09-01 13:30:00,58.31,58.47,58.29,58.39,399034.0,52.3726,52.5163,52.3547,52.4445,399034.0
2016-09-01 14:00:00,58.38,58.42,58.23,58.38,455366.0,52.4355,52.4714,52.3008,52.4355,455366.0
2016-09-01 14:30:00,58.37,58.46,58.33,58.42,381139.0,52.4265,52.5074,52.3906,52.4714,381139.0
2016-09-01 15:00:00,58.41,58.55,58.29,58.51,630645.0,52.4625,52.5882,52.3547,52.5523,630645.0
2016-09-01 15:30:00,58.51,58.55,58.41,58.53,1300823.0,52.5523,52.5882,52.4625,52.5702,1300823.0
2016-09-02 09:30:00,58.63,59.18,58.6,58.79,1240736.0,52.66,53.154,52.6331,52.8038,1240736.0
2016-09-02 10:00:00,58.79,58.94,58.7,58.91,718928.0,52.8038,52.9385,52.7229,52.9115,718928.0
2016-09-02 10:30:00,58.91,58.92,58.65,58.66,361828.0,52.9115,52.9205,52.678,52.687,361828.0
2016-09-02 11:00:00,58.66,58.73,58.43,58.51,472018.0,52.687,52.7499,52.4804,52.5523,472018.0
2016-09-02 11:30:00,58.52,58.6,58.44,58.48,422214.0,52.5613,52.6331,52.4894,52.5253,422214.0
2016-09-02 12:00:00,58.49,58.53,58.39,58.46,236437.0,52.5343,52.5702,52.4445,52.5074,236437.0
2016-09-02 12:30:00,58.46,58.5,58.35,58.4,243453.0,52.5074,52.5433,52.4086,52.4535,243453.0
2016-09-02 13:00:00,58.4,58.43,58.31,58.35,226060.0,52.4535,52.4804,52.3726,52.4086,226060.0
2016-09-02 13:30:00,58.35,58.35,58.21,58.21,194074.0,52.4086,52.4086,52.2828,52.2828,194074.0
2016-09-02 14:00:00,58.21,58.3,58.2,58.23,184984.0,52.2828,52.3637,52.2738,52.3008,184984.0
2016-09-02 14:30:00,58.23,58.27,58.2,58.22,274740.0,52.3008,52.3367,52.2738,52.2918,274740.0
2016-09-02 15:00:00,58.23,58.24,58.17,58.21,211461.0,52.3008,52.3098,52.2469,52.2828,211461.0
2016-09-02 15:30:00,58.21,58.22,57.99,58.02,1150351.0,52.2828,52.2918,52.0852,52.1122,1150351.0
2016-09-06 09:30:00,58.25,58.38,57.67,57.75,1095596.0,52.3187,52.4355,51.7978,51.8697,1095596.0
2016-09-06 10:00:00,57.74,57.8,57.27,57.31,761382.0,51.8607,51.9146,51.4385,51.4745,761382.0
2016-09-06 10:30:00,57.31,57.35,57.21,57.32,754533.0,51.4745,51.5104,51.3846,51.4834,754533.0
2016-09-06 11:00:00,57.32,57.48,57.31,57.41,685160.0,51.4834,51.6271,51.4745,51.5643,685160.0
2016-09-06 11:30:00,57.41,57.55,57.37,57.44,636780.0,51.5643,51.69,51.5283,51.5912,636780.0
2016-09-06 12:00:00,57.45,57.6,57.43,57.47,622780.0,51.6002,51.7349,51.5822,51.6182,622780.0
2016-09-06 12:30:00,57.47,57.58,57.45,57.54,573389.0,51.6182,51.717,51.6002,51.681,573389.0
2016-09-06 13:00:00,57.53,57.58,57.5,57.51,434943.0,51.6721,51.717,51.6451,51.6541,434943.0
2016-09-06 13:30:00,57.51,57.55,57.5,57.54,256523.0,51.6541,51.69,51.6451,51.681,256523.0
2016-09-06 14:00:00,57.54,57.56,57.5,57.54,189928.0,51.681,51.699,51.6451,51.681,189928.0
2016-09-06 14:30:00,57.53,57.57,57.46,57.46,292658.0,51.6721,51.708,51.6092,51.6092,292658.0
2016-09-06 15:00:00,57.47,57.48,57.33,57.38,447730.0,51.6182,51.6271,51.4924,51.5373,447730.0
2016-09-06 15:30:00,57.37,57.44,57.31,57.41,1212700.0,51.5283,51.5912,51.4745,51.5643,1212700.0
2016-09-07 09:30:00,57.48,57.58,57.01,57.25,718012.0,51.6271,51.717,51.205,51.4206,718012.0
2016-09-07 10:00:00,57.26,57.37,57.21,57.21,520026.0,51.4295,51.5283,51.3846,51.3846,520026.0
2016-09-07 10:30:00,57.22,57.25,57.07,57.25,653004.0,51.3936,51.4206,51.2589,51.4206,653004.0
2016-09-07 11:00:00,57.25,57.37,57.11,57.19,447923.0,51.4206,51.5283,51.2948,51.3667,447923.0
2016-09-07 11:30:00,57.2,57.36,57.19,57.36,305204.0,51.3757,51.5194,51.3667,51.5194,305204.0
2016-09-07 12:00:00,57.35,57.42,57.27,57.32,358091.0,51.5104,51.5733,51.4385,51.4834,358091.0
2016-09-07 12:30:00,57.32,57.41,57.29,57.39,227963.0,51.4834,51.5643,51.4565,51.5463,227963.0
2016-09-07 13:00:00,57.39,57.48,57.37,57.39,189928.0,51.5463,51.6271,51.5283,51.5463,189928.0
2016-09-07 13:30:00,57.39,57.71,57.3,57.6,983281.0,51.5463,51.8337,51.4655,51.7349,983281.0
2016-09-07 14:00:00,57.6,57.75,57.59,57.68,379462.0,51.7349,51.8697,51.7259,51.8068,379462.0
2016-09-07 14:30:00,57.67,57.73,57.63,57.67,278832.0,51.7978,51.8517,51.7619,51.7978,278832.0
2016-09-07 15:00:00,57.68,57.78,57.65,57.75,323898.0,51.8068,51.8966,51.7798,51.8697,323898.0
2016-09-07 15:30:00,57.75,57.78,57.66,57.73,959627.0,51.8697,51.8966,51.7888,51.8517,959627.0
2016-09-08 09:30:00,56.88,57.27,56.68,56.8,2015879.0,51.0882,51.4385,50.9086,51.0164,2015879.0
2016-09-08 10:00:00,56.8,56.98,56.68,56.69,1037824.0,51.0164,51.1781,50.9086,50.9176,1037824.0
2016-09-08 10:30:00,56.69,56.82,56.67,56.8,605083.0,50.9176,51.0344,50.8996,51.0164,605083.0
2016-09-08 11:00:00,56.8,56.83,56.7,56.8,557115.0,51.0164,51.0433,50.9266,51.0164,557115.0
2016-09-08 11:30:00,56.8,56.81,56.74,56.79,347221.0,51.0164,51.0254,50.9625,51.0074,347221.0
2016-09-08 12:00:00,56.78,56.8,56.56,56.62,394854.0,50.9984,51.0164,50.8008,50.8547,394854.0
2016-09-08 12:30:00,56.62,56.62,56.36,56.39,638535.0,50.8547,50.8547,50.6212,50.6481,638535.0
2016-09-08 13:00:00,56.39,56.41,56.3,56.31,408094.0,50.6481,50.6661,50.5673,50.5763,408094.0
2016-09-08 13:30:00,56.3,56.31,56.14,56.18,477396.0,50.5673,50.5763,50.4236,50.4595,477396.0
2016-09-08 14:00:00,56.19,56.29,56.11,56.29,520814.0,50.4685,50.5583,50.3966,50.5583,520814.0
2016-09-08 14:30:00,56.28,56.37,56.25,56.37,583771.0,50.5493,50.6302,50.5224,50.6302,583771.0
2016-09-08 15:00:00,56.37,56.37,56.17,56.18,511620.0,50.6302,50.6302,50.4505,50.4595,511620.0
2016-09-08 15:30:00,56.19,56.29,56.15,56.18,1621921.0,50.4685,50.5583,50.4326,50.4595,1621921.0
2016-09-09 09:30:00,55.88,56.0,55.47,55.6,1157528.0,50.1901,50.2978,49.8218,49.9386,1157528.0
2016-09-09 10:00:00,55.61,55.7,55.55,55.64,835448.0,49.9476,50.0284,49.8937,49.9745,835448.0
2016-09-09 10:30:00,55.64,55.65,55.47,55.62,554657.0,49.9745,49.9835,49.8218,49.9565,554657.0
2016-09-09 11:00:00,55.62,55.7,55.58,55.68,745845.0,49.9565,50.0284,49.9206,50.0104,745845.0
2016-09-09 11:30:00,55.68,55.79,55.6,55.67,590010.0,50.0104,50.1092,49.9386,50.0014,590010.0
2016-09-09 12:00:00,55.67,55.73,55.59,55.72,377491.0,50.0014,50.0553,49.9296,50.0464,377491.0
2016-09-09 12:30:00,55.71,55.74,55.59,55.61,443212.0,50.0374,50.0643,49.9296,49.9476,443212.0
2016-09-09 13:00:00,55.61,55.63,55.45,55.52,415321.0,49.9476,49.9655,49.8039,49.8667,415321.0
2016-09-09 13:30:00,55.51,55.51,55.32,55.4,543429.0,49.8577,49.8577,49.6871,49.7589,543429.0
2016-09-09 14:00:00,55.39,55.43,55.26,55.42,457002.0,49.75,49.7859,49.6332,49.7769,457002.0
2016-09-09 14:30:00,55.42,55.51,55.33,55.5,534480.0,49.7769,49.8577,49.6961,49.8488,534480.0
2016-09-09 15:00:00,55.51,55.6,55.43,55.54,627431.0,49.8577,49.9386,49.7859,49.8847,627431.0
2016-09-09 15:30:00,55.54,55.58,55.35,55.36,2026441.0,49.8847,49.9206,49.714,49.723,2026441.0
2016-09-12 09:30:00,55.0,55.41,54.95,55.21,940630.0,49.3997,49.7679,49.3548,49.5883,940630.0
2016-09-12 10:00:00,55.22,55.56,55.22,55.52,580132.0,49.5973,49.9026,49.5973,49.8667,580132.0
2016-09-12 10:30:00,55.52,55.54,55.28,55.4,443170.0,49.8667,49.8847,49.6512,49.7589,443170.0
2016-09-12 11:00:00,55.4,55.54,55.37,55.46,342620.0,49.7589,49.8847,49.732,49.8128,342620.0
2016-09-12 11:30:00,55.46,55.73,55.38,55.68,516676.0,49.8128,50.0553,49.741,50.0104,516676.0
2016-09-12 12:00:00,55.67,55.68,55.51,55.59,194805.0,50.0014,50.0104,49.8577,49.9296,194805.0
2016-09-12 12:30:00,55.59,55.7,55.51,55.66,172860.0,49.9296,50.0284,49.8577,49.9925,172860.0
2016-09-12 13:00:00,55.68,55.86,55.62,55.64,372305.0,50.0104,50.1721,49.9565,49.9745,372305.0
2016-09-12 13:30:00,55.65,55.87,55.58,55.84,280175.0,49.9835,50.1811,49.9206,50.1541,280175.0
2016-09-12 14:00:00,55.84,55.91,55.79,55.82,318837.0,50.1541,50.217,50.1092,50.1362,318837.0
2016-09-12 14:30:00,55.83,56.04,55.83,55.97,272101.0,50.1452,50.3338,50.1452,50.2709,272101.0
2016-09-12 15:00:00,55.97,56.02,55.9,55.98,370898.0,50.2709,50.3158,50.208,50.2799,370898.0
2016-09-12 15:30:00,55.98,56.12,55.95,56.02,875376.0,50.2799,50.4056,50.2529,50.3158,875376.0
2016-09-13 09:30:00,55.86,55.94,55.36,55.4,639268.0,50.1721,50.244,49.723,49.7589,639268.0
2016-09-13 10:00:00,55.4,55.46,55.28,55.34,579684.0,49.7589,49.8128,49.6512,49.7051,579684.0
2016-09-13 10:30:00,55.34,55.51,55.21,55.23,450977.0,49.7051,49.8577,49.5883,49.6063,450977.0
2016-09-13 11:00:00,55.23,55.36,55.17,55.19,399440.0,49.6063,49.723,49.5524,49.5703,399440.0
2016-09-13 11:30:00,55.19,55.29,55.12,55.22,374519.0,49.5703,49.6601,49.5075,49.5973,374519.0
2016-09-13 12:00:00,55.22,55.49,55.21,55.33,387353.0,49.5973,49.8398,49.5883,49.6961,387353.0
2016-09-13 12:30:00,55.33,55.53,55.29,55.29,299727.0,49.6961,49.8757,49.6601,49.6601,299727.0
2016-09-13 13:00:00,55.29,55.51,55.24,55.5,412134.0,49.6601,49.8577,49.6152,49.8488,412134.0
2016-09-13 13:30:00,55.5,55.58,55.34,55.39,394001.0,49.8488,49.9206,49.7051,49.75,394001.0
2016-09-13 14:00:00,55.38,55.43,55.25,55.26,230305.0,49.741,49.7859,49.6242,49.6332,230305.0
2016-09-13 14:30:00,55.26,55.32,55.19,55.21,343157.0,49.6332,49.6871,49.5703,49.5883,343157.0
2016-09-13 15:00:00,55.21,55.38,55.13,55.35,380908.0,49.5883,49.741,49.5164,49.714,380908.0
2016-09-13 15:30:00,55.36,55.55,55.28,55.36,948151.0,49.723,49.8937,49.6512,49.723,948151.0
2016-09-14 09:30:00,55.16,55.44,55.03,55.31,767777.0,49.5434,49.7949,49.4266,49.6781,767777.0
2016-09-14 10:00:00,55.33,55.56,55.26,55.44,531808.0,49.6961,49.9026,49.6332,49.7949,531808.0
2016-09-14 10:30:00,55.44,55.56,55.16,55.21,512440.0,49.7949,49.9026,49.5434,49.5883,512440.0
2016-09-14 11:00:00,55.22,55.44,55.17,55.36,520013.0,49.5973,49.7949,49.5524,49.723,520013.0
2016-09-14 11:30:00,55.36,55.43,55.27,55.41,392701.0,49.723,49.7859,49.6422,49.7679,392701.0
2016-09-14 12:00:00,55.41,55.43,55.33,55.35,294747.0,49.7679,49.7859,49.6961,49.714,294747.0
2016-09-14 12:30:00,55.36,55.42,55.27,55.35,210565.0,49.723,49.7769,49.6422,49.714,210565.0
2016-09-14 13:00:00,55.35,55.41,55.3,55.36,255301.0,49.714,49.7679,49.6691,49.723,255301.0
2016-09-14 13:30:00,55.37,55.4,55.22,55.25,343168.0,49.732,49.7589,49.5973,49.6242,343168.0
2016-09-14 14:00:00,55.26,55.28,55.09,55.12,411699.0,49.6332,49.6512,49.4805,49.5075,411699.0
2016-09-14 14:30:00,55.11,55.17,55.1,55.12,282140.0,49.4985,49.5524,49.4895,49.5075,282140.0
2016-09-14 15:00:00,55.13,55.15,54.93,54.98,703554.0,49.5164,49.5344,49.3368,49.3817,703554.0
2016-09-14 15:30:00,54.98,55.12,54.97,55.11,1087657.0,49.3817,49.5075,49.3727,49.4985,1087657.0
2016-09-15 09:30:00,55.0,55.15,54.81,54.86,687324.0,49.3997,49.5344,49.229,49.2739,687324.0
2016-09-15 10:00:00,54.86,55.08,54.81,55.01,433637.0,49.2739,49.4715,49.229,49.4087,433637.0
2016-09-15 10:30:00,55.01,55.15,54.91,55.14,352776.0,49.4087,49.5344,49.3188,49.5254,352776.0
2016-09-15 11:00:00,55.14,55.32,55.1,55.29,402699.0,49.5254,49.6871,49.4895,49.6601,402699.0
2016-09-15 11:30:00,55.3,55.4,55.14,55.14,341403.0,49.6691,49.7589,49.5254,49.5254,341403.0
2016-09-15 12:00:00,55.15,55.16,54.99,55.01,277698.0,49.5344,49.5434,49.3907,49.4087,277698.0
2016-09-15 12:30:00,55.02,55.09,54.98,55.0,252197.0,49.4176,49.4805,49.3817,49.3997,252197.0
2016-09-15 13:00:00,55.0,55.12,55.0,55.08,290771.0,49.3997,49.5075,49.3997,49.4715,290771.0
2016-09-15 13:30:00,55.08,55.21,55.07,55.2,262482.0,49.4715,49.5883,49.4625,49.5793,262482.0
2016-09-15 14:00:00,55.2,55.32,55.16,55.29,342493.0,49.5793,49.6871,49.5434,49.6601,342493.0
2016-09-15 14:30:00,55.29,55.5,55.28,55.47,359809.0,49.6601,49.8488,49.6512,49.8218,359809.0
2016-09-15 15:00:00,55.48,55.54,55.4,55.43,460902.0,49.8308,49.8847,49.7589,49.7859,460902.0
2016-09-15 15:30:00,55.43,55.54,55.39,55.48,871553.0,49.7859,49.8847,49.75,49.8308,871553.0
2016-09-16 09:30:00,55.24,55.28,55.06,55.17,2652743.0,49.6152,49.6512,49.4536,49.5524,2652743.0
2016-09-16 10:00:00,55.17,55.23,55.05,55.15,382672.0,49.5524,49.6063,49.4446,49.5344,382672.0
2016-09-16 10:30:00,55.15,55.3,55.09,55.18,338639.0,49.5344,49.6691,49.4805,49.5613,338639.0
2016-09-16 11:00:00,55.19,55.23,55.09,55.21,394874.0,49.5703,49.6063,49.4805,49.5883,394874.0
2016-09-16 11:30:00,55.22,55.31,55.18,55.22,256929.0,49.5973,49.6781,49.5613,49.5973,256929.0
2016-09-16 12:00:00,55.21,55.33,55.19,55.29,272676.0,49.5883,49.6961,49.5703,49.6601,272676.0
2016-09-16 12:30:00,55.28,55.29,55.15,55.18,246189.0,49.6512,49.6601,49.5344,49.5613,246189.0
2016-09-16 13:00:00,55.18,55.18,55.08,55.08,228983.0,49.5613,49.5613,49.4715,49.4715,228983.0
2016-09-16 13:30:00,55.09,55.23,55.08,55.21,345792.0,49.4805,49.6063,49.4715,49.5883,345792.0
2016-09-16 14:00:00,55.2,55.2,55.14,55.15,284696.0,49.5793,49.5793,49.5254,49.5344,284696.0
2016-09-16 14:30:00,55.16,55.19,55.12,55.13,310172.0,49.5434,49.5703,49.5075,49.5164,310172.0
2016-09-16 15:00:00,55.12,55.3,55.12,55.27,371736.0,49.5075,49.6691,49.5075,49.6422,371736.0
2016-09-16 15:30:00,55.27,55.36,55.19,55.19,1272061.0,49.6422,49.723,49.5703,49.5703,1272061.0
2016-09-19 09:30:00,55.38,55.47,55.04,55.14,933417.0,49.741,49.8218,49.4356,49.5254,933417.0
2016-09-19 10:00:00,55.14,55.2,55.06,55.11,861908.0,49.5254,49.5793,49.4536,49.4985,861908.0
2016-09-19 10:30:00,55.1,55.21,55.07,55.18,422193.0,49.4895,49.5883,49.4625,49.5613,422193.0
2016-09-19 11:00:00,55.18,55.35,55.17,55.29,423886.0,49.5613,49.714,49.5524,49.6601,423886.0
2016-09-19 11:30:00,55.3,55.38,55.13,55.36,872408.0,49.6691,49.741,49.5164,49.723,872408.0
2016-09-19 12:00:00,55.36,55.41,55.2,55.21,460041.0,49.723,49.7679,49.5793,49.5883,460041.0
2016-09-19 12:30:00,55.21,55.31,55.2,55.21,180401.0,49.5883,49.6781,49.5793,49.5883,180401.0
2016-09-19 13:00:00,55.2,55.23,55.09,55.1,188023.0,49.5793,49.6063,49.4805,49.4895,188023.0
2016-09-19 13:30:00,55.1,55.13,55.0,55.09,356839.0,49.4895,49.5164,49.3997,49.4805,356839.0
2016-09-19 14:00:00,55.09,55.1,54.97,55.05,320938.0,49.4805,49.4895,49.3727,49.4446,320938.0
2016-09-19 14:30:00,55.04,55.11,55.01,55.1,384150.0,49.4356,49.4985,49.4087,49.4895,384150.0
2016-09-19 15:00:00,55.09,55.12,54.97,54.98,326125.0,49.4805,49.5075,49.3727,49.3817,326125.0
2016-09-19 15:30:00,54.98,55.04,54.93,54.98,995650.0,49.3817,49.4356,49.3368,49.3817,995650.0
2016-09-20 09:30:00,55.26,55.44,54.88,54.95,1341389.0,49.6332,49.7949,49.2919,49.3548,1341389.0
2016-09-20 10:00:00,54.95,55.02,54.81,54.85,858292.0,49.3548,49.4176,49.229,49.2649,858292.0
2016-09-20 10:30:00,54.84,54.85,54.76,54.8,484513.0,49.256,49.2649,49.1841,49.22,484513.0
2016-09-20 11:00:00,54.81,54.89,54.79,54.88,551116.0,49.229,49.3009,49.2111,49.2919,551116.0
2016-09-20 11:30:00,54.88,54.92,54.84,54.86,464585.0,49.2919,49.3278,49.256,49.2739,464585.0
2016-09-20 12:00:00,54.87,54.9,54.8,54.82,452416.0,49.2829,49.3099,49.22,49.238,452416.0
2016-09-20 12:30:00,54.82,54.85,54.78,54.79,390389.0,49.238,49.2649,49.2021,49.2111,390389.0
2016-09-20 13:00:00,54.79,54.85,54.77,54.84,302185.0,49.2111,49.2649,49.1931,49.256,302185.0
2016-09-20 13:30:00,54.84,54.86,54.8,54.85,283505.0,49.256,49.2739,49.22,49.2649,283505.0
2016-09-20 14:00:00,54.85,54.87,54.78,54.8,375187.0,49.2649,49.2829,49.2021,49.22,375187.0
2016-09-20 14:30:00,54.8,54.86,54.79,54.84,395547.0,49.22,49.2739,49.2111,49.256,395547.0
2016-09-20 15:00:00,54.84,54.91,54.82,54.89,388846.0,49.256,49.3188,49.238,49.3009,388846.0
2016-09-20 15:30:00,54.89,54.97,54.86,54.86,996024.0,49.3009,49.3727,49.2739,49.2739,996024.0
2016-09-21 09:30:00,55.14,55.14,54.61,54.76,1054096.0,49.5254,49.5254,49.0494,49.1841,1054096.0
2016-09-21 10:00:00,54.76,54.93,54.75,54.86,701809.0,49.1841,49.3368,49.1751,49.2739,701809.0
2016-09-21 10:30:00,54.87,54.92,54.74,54.74,599989.0,49.2829,49.3278,49.1661,49.1661,599989.0
2016-09-21 11:00:00,54.75,54.87,54.74,54.78,390183.0,49.1751,49.2829,49.1661,49.2021,390183.0
2016-09-21 11:30:00,54.78,54.86,54.76,54.83,259197.0,49.2021,49.2739,49.1841,49.247,259197.0
2016-09-21 12:00:00,54.83,54.87,54.71,54.72,353045.0,49.247,49.2829,49.1392,49.1482,353045.0
2016-09-21 12:30:00,54.72,54.84,54.66,54.84,465095.0,49.1482,49.256,49.0943,49.256,465095.0
2016-09-21 13:00:00,54.83,54.87,54.78,54.82,265152.0,49.247,49.2829,49.2021,49.238,265152.0
2016-09-21 13:30:00,54.82,54.94,54.71,54.93,432356.0,49.238,49.3458,49.1392,49.3368,432356.0
2016-09-21 14:00:00,54.93,55.1,54.79,54.84,610656.0,49.3368,49.4895,49.2111,49.256,610656.0
2016-09-21 14:30:00,54.85,55.05,54.83,55.01,431316.0,49.2649,49.4446,49.247,49.4087,431316.0
2016-09-21 15:00:00,55.02,55.19,54.99,55.15,479222.0,49.4176,49.5703,49.3907,49.5344,479222.0
2016-09-21 15:30:00,55.15,55.38,55.14,55.34,952236.0,49.5344,49.741,49.5254,49.7051,952236.0
2016-09-22 09:30:00,55.47,55.98,55.45,55.73,1095576.0,49.8218,50.2799,49.8039,50.0553,1095576.0
2016-09-22 10:00:00,55.73,55.74,55.58,55.7,500731.0,50.0553,50.0643,49.9206,50.0284,500731.0
2016-09-22 10:30:00,55.71,55.79,55.69,55.74,354037.0,50.0374,50.1092,50.0194,50.0643,354037.0
2016-09-22 11:00:00,55.74,55.78,55.5,55.54,446140.0,50.0643,50.1002,49.8488,49.8847,446140.0
2016-09-22 11:30:00,55.54,55.63,55.5,55.6,288831.0,49.8847,49.9655,49.8488,49.9386,288831.0
2016-09-22 12:00:00,55.6,55.63,55.56,55.62,237288.0,49.9386,49.9655,49.9026,49.9565,237288.0
2016-09-22 12:30:00,55.63,55.63,55.49,55.51,363327.0,49.9655,49.9655,49.8398,49.8577,363327.0
2016-09-22 13:00:00,55.51,55.52,55.43,55.44,334493.0,49.8577,49.8667,49.7859,49.7949,334493.0
2016-09-22 13:30:00,55.44,55.49,55.39,55.41,320139.0,49.7949,49.8398,49.75,49.7679,320139.0
2016-09-22 14:00:00,55.4,55.47,55.24,55.3,460399.0,49.7589,49.8218,49.6152,49.6691,460399.0
2016-09-22 14:30:00,55.3,55.43,55.29,55.41,570522.0,49.6691,49.7859,49.6601,49.7679,570522.0
2016-09-22 15:00:00,55.41,55.42,55.24,55.34,731402.0,49.7679,49.7769,49.6152,49.7051,731402.0
2016-09-22 15:30:00,55.34,55.45,55.3,55.4,1361958.0,49.7051,49.8039,49.6691,49.7589,1361958.0
2016-09-23 09:30:00,55.02,55.21,54.91,55.17,1371586.0,49.4176,49.5883,49.3188,49.5524,1371586.0
2016-09-23 10:00:00,55.17,55.27,55.13,55.25,544402.0,49.5524,49.6422,49.5164,49.6242,544402.0
2016-09-23 10:30:00,55.25,55.42,55.25,55.38,472743.0,49.6242,49.7769,49.6242,49.741,472743.0
2016-09-23 11:00:00,55.38,55.58,55.36,55.55,478439.0,49.741,49.9206,49.723,49.8937,478439.0
2016-09-23 11:30:00,55.56,55.68,55.55,55.67,355170.0,49.9026,50.0104,49.8937,50.0014,355170.0
2016-09-23 12:00:00,55.67,55.71,55.55,55.57,338590.0,50.0014,50.0374,49.8937,49.9116,338590.0
2016-09-23 12:30:00,55.57,55.58,55.31,55.4,632301.0,49.9116,49.9206,49.6781,49.7589,632301.0
2016-09-23 13:00:00,55.4,55.4,55.28,55.29,340073.0,49.7589,49.7589,49.6512,49.6601,340073.0
2016-09-23 13:30:00,55.3,55.44,55.25,55.37,418605.0,49.6691,49.7949,49.6242,49.732,418605.0
2016-09-23 14:00:00,55.36,55.37,55.2,55.2,474457.0,49.723,49.732,49.5793,49.5793,474457.0
2016-09-23 14:30:00,55.2,55.26,55.17,55.24,445662.0,49.5793,49.6332,49.5524,49.6152,445662.0
2016-09-23 15:00:00,55.24,55.25,55.12,55.19,505376.0,49.6152,49.6242,49.5075,49.5703,505376.0
2016-09-23 15:30:00,55.19,55.23,55.09,55.18,1178311.0,49.5703,49.6063,49.4805,49.5613,1178311.0
2016-09-26 09:30:00,54.8,55.0,54.32,54.39,2032175.0,49.22,49.3997,48.7889,48.8518,2032175.0
2016-09-26 10:00:00,54.39,54.51,54.34,54.39,806987.0,48.8518,48.9596,48.8069,48.8518,806987.0
2016-09-26 10:30:00,54.38,54.47,54.16,54.19,799703.0,48.8428,48.9236,48.6452,48.6721,799703.0
2016-09-26 11:00:00,54.19,54.23,54.07,54.14,657897.0,48.6721,48.7081,48.5644,48.6272,657897.0
2016-09-26 11:30:00,54.15,54.22,54.11,54.16,534671.0,48.6362,48.6991,48.6003,48.6452,534671.0
2016-09-26 12:00:00,54.16,54.23,54.13,54.2,379837.0,48.6452,48.7081,48.6183,48.6811,379837.0
2016-09-26 12:30:00,54.21,54.29,54.17,54.26,452130.0,48.6901,48.762,48.6542,48.735,452130.0
2016-09-26 13:00:00,54.26,54.35,54.18,54.21,457837.0,48.735,48.8159,48.6632,48.6901,457837.0
2016-09-26 13:30:00,54.21,54.24,54.13,54.24,463965.0,48.6901,48.7171,48.6183,48.7171,463965.0
2016-09-26 14:00:00,54.23,54.34,54.23,54.32,397574.0,48.7081,48.8069,48.7081,48.7889,397574.0
2016-09-26 14:30:00,54.32,54.35,54.28,54.33,402243.0,48.7889,48.8159,48.753,48.7979,402243.0
2016-09-26 15:00:00,54.32,54.46,54.32,54.41,733770.0,48.7889,48.9147,48.7889,48.8697,733770.0
2016-09-26 15:30:00,54.41,54.48,54.35,54.41,1721596.0,48.8697,48.9326,48.8159,48.8697,1721596.0
2016-09-27 09:30:00,54.25,54.91,53.9,54.9,1581270.0,48.726,49.3188,48.4117,49.3099,1581270.0
2016-09-27 10:00:00,54.91,55.1,54.84,54.95,885860.0,49.3188,49.4895,49.256,49.3548,885860.0
2016-09-27 10:30:00,54.95,54.96,54.59,54.84,904517.0,49.3548,49.3637,49.0314,49.256,904517.0
2016-09-27 11:00:00,54.84,54.96,54.65,54.7,730038.0,49.256,49.3637,49.0853,49.1302,730038.0
2016-09-27 11:30:00,54.7,54.78,54.58,54.68,600030.0,49.1302,49.2021,49.0224,49.1123,600030.0
2016-09-27 12:00:00,54.68,54.81,54.55,54.69,623035.0,49.1123,49.229,48.9955,49.1212,623035.0
2016-09-27 12:30:00,54.69,54.74,54.61,54.73,571874.0,49.1212,49.1661,49.0494,49.1572,571874.0
2016-09-27 13:00:00,54.73,54.96,54.66,54.9,494678.0,49.1572,49.3637,49.0943,49.3099,494678.0
2016-09-27 13:30:00,54.9,55.14,54.87,55.03,739396.0,49.3099,49.5254,49.2829,49.4266,739396.0
2016-09-27 14:00:00,55.04,55.4,55.03,55.27,955187.0,49.4356,49.7589,49.4266,49.6422,955187.0
2016-09-27 14:30:00,55.27,55.45,55.23,55.39,917517.0,49.6422,49.8039,49.6063,49.75,917517.0
2016-09-27 15:00:00,55.38,55.39,55.23,55.23,799137.0,49.741,49.75,49.6063,49.6063,799137.0
2016-09-27 15:30:00,55.23,55.54,55.21,55.35,2422863.0,49.6063,49.8847,49.5883,49.714,2422863.0
2016-09-28 09:30:00,54.64,55.0,54.06,54.68,6391117.0,49.0763,49.3997,48.5554,49.1123,6391117.0
2016-09-28 10:00:00,54.69,54.84,54.33,54.47,3253428.0,49.1212,49.256,48.7979,48.9236,3253428.0
2016-09-28 10:30:00,54.47,54.51,54.06,54.26,2012581.0,48.9236,48.9596,48.5554,48.735,2012581.0
2016-09-28 11:00:00,54.26,54.28,53.81,53.82,1825229.0,48.735,48.753,48.3308,48.3398,1825229.0
2016-09-28 11:30:00,53.83,53.97,53.6,53.86,1790383.0,48.3488,48.4746,48.1422,48.3758,1790383.0
2016-09-28 12:00:00,53.86,53.86,53.53,53.57,1503551.0,48.3758,48.3758,48.0794,48.1153,1503551.0
2016-09-28 12:30:00,53.58,53.58,53.36,53.43,1503925.0,48.1243,48.1243,47.9267,47.9895,1503925.0
2016-09-28 13:00:00,53.43,53.43,53.07,53.13,1673068.0,47.9895,47.9895,47.6662,47.7201,1673068.0
2016-09-28 13:30:00,53.14,53.24,53.01,53.03,1182110.0,47.7291,47.8189,47.6123,47.6303,1182110.0
2016-09-28 14:00:00,53.03,53.08,52.91,52.95,1583344.0,47.6303,47.6752,47.5225,47.5584,1583344.0
2016-09-28 14:30:00,52.94,53.06,52.88,52.9,1380051.0,47.5494,47.6572,47.4955,47.5135,1380051.0
2016-09-28 15:00:00,52.91,53.1,52.8,52.96,1586287.0,47.5225,47.6931,47.4237,47.5674,1586287.0
2016-09-28 15:30:00,52.96,53.29,52.96,53.25,3892181.0,47.5674,47.8638,47.5674,47.8279,3892181.0
2016-09-29 09:30:00,52.92,53.58,52.9,52.99,1842751.0,47.5315,48.1243,47.5135,47.5943,1842751.0
2016-09-29 10:00:00,52.98,53.21,52.92,52.96,1552822.0,47.5854,47.7919,47.5315,47.5674,1552822.0
2016-09-29 10:30:00,52.96,53.3,52.94,53.23,1111585.0,47.5674,47.8728,47.5494,47.8099,1111585.0
2016-09-29 11:00:00,53.23,53.34,53.12,53.19,754964.0,47.8099,47.9087,47.7111,47.774,754964.0
2016-09-29 11:30:00,53.19,53.24,53.12,53.19,522653.0,47.774,47.8189,47.7111,47.774,522653.0
2016-09-29 12:00:00,53.2,53.24,52.95,52.96,2377977.0,47.783,47.8189,47.5584,47.5674,2377977.0
2016-09-29 12:30:00,52.96,53.03,52.55,52.6,917836.0,47.5674,47.6303,47.1991,47.244,917836.0
2016-09-29 13:00:00,52.59,52.72,52.41,52.66,983824.0,47.2351,47.3518,47.0734,47.2979,983824.0
2016-09-29 13:30:00,52.66,52.66,52.25,52.33,730780.0,47.2979,47.2979,46.9297,47.0015,730780.0
2016-09-29 14:00:00,52.32,52.54,52.3,52.52,789384.0,46.9926,47.1902,46.9746,47.1722,789384.0
2016-09-29 14:30:00,52.51,52.54,52.43,52.44,589291.0,47.1632,47.1902,47.0914,47.1003,589291.0
2016-09-29 15:00:00,52.44,52.45,52.25,52.35,856927.0,47.1003,47.1093,46.9297,47.0195,856927.0
2016-09-29 15:30:00,52.35,52.39,52.12,52.17,2133002.0,47.0195,47.0554,46.8129,46.8578,2133002.0
2016-09-30 09:30:00,52.57,52.74,52.28,52.48,1448014.0,47.2171,47.3698,46.9566,47.1363,1448014.0
2016-09-30 10:00:00,52.48,52.92,52.48,52.8,1273359.0,47.1363,47.5315,47.1363,47.4237,1273359.0
2016-09-30 10:30:00,52.8,52.91,52.58,52.68,519605.0,47.4237,47.5225,47.2261,47.3159,519605.0
2016-09-30 11:00:00,52.68,52.86,52.62,52.78,758768.0,47.3159,47.4776,47.262,47.4057,758768.0
2016-09-30 11:30:00,52.78,52.79,52.57,52.62,466124.0,47.4057,47.4147,47.2171,47.262,466124.0
2016-09-30 12:00:00,52.61,52.69,52.56,52.59,336006.0,47.253,47.3249,47.2081,47.2351,336006.0
2016-09-30 12:30:00,52.58,52.61,52.51,52.53,507841.0,47.2261,47.253,47.1632,47.1812,507841.0
2016-09-30 13:00:00,52.53,52.57,52.5,52.54,465254.0,47.1812,47.2171,47.1542,47.1902,465254.0
2016-09-30 13:30:00,52.53,52.87,52.5,52.86,737503.0,47.1812,47.4866,47.1542,47.4776,737503.0
2016-09-30 14:00:00,52.87,52.88,52.79,52.79,407015.0,47.4866,47.4955,47.4147,47.4147,407015.0
2016-09-30 14:30:00,52.8,53.0,52.79,53.0,555096.0,47.4237,47.6033,47.4147,47.6033,555096.0
2016-09-30 15:00:00,53.0,53.06,52.94,52.98,985796.0,47.6033,47.6572,47.5494,47.5854,985796.0
2016-09-30 15:30:00,52.99,52.99,52.65,52.66,2121868.0,47.5943,47.5943,47.289,47.2979,2121868.0
2016-10-03 09:30:00,52.58,52.7,52.42,52.68,897250.0,47.2261,47.3339,47.0824,47.3159,897250.0
2016-10-03 10:00:00,52.68,52.87,52.65,52.83,652125.0,47.3159,47.4866,47.289,47.4506,652125.0
2016-10-03 10:30:00,52.83,53.0,52.8,52.86,660119.0,47.4506,47.6033,47.4237,47.4776,660119.0
2016-10-03 11:00:00,52.86,52.86,52.75,52.77,361094.0,47.4776,47.4776,47.3788,47.3967,361094.0
2016-10-03 11:30:00,52.77,52.82,52.62,52.68,390561.0,47.3967,47.4416,47.262,47.3159,390561.0
2016-10-03 12:00:00,52.68,52.75,52.62,52.68,429755.0,47.3159,47.3788,47.262,47.3159,429755.0
2016-10-03 12:30:00,52.67,52.68,52.59,52.66,270502.0,47.3069,47.3159,47.2351,47.2979,270502.0
2016-10-03 13:00:00,52.67,52.68,52.57,52.66,263725.0,47.3069,47.3159,47.2171,47.2979,263725.0
2016-10-03 13:30:00,52.65,52.69,52.62,52.67,361677.0,47.289,47.3249,47.262,47.3069,361677.0
2016-10-03 14:00:00,52.68,52.71,52.63,52.7,611118.0,47.3159,47.3428,47.271,47.3339,611118.0
2016-10-03 14:30:00,52.7,52.7,52.61,52.67,308937.0,47.3339,47.3339,47.253,47.3069,308937.0
2016-10-03 15:00:00,52.67,52.72,52.62,52.69,423982.0,47.3069,47.3518,47.262,47.3249,423982.0
2016-10-03 15:30:00,52.69,52.78,52.64,52.67,1091822.0,47.3249,47.4057,47.28,47.3069,1091822.0
2016-10-04 09:30:00,52.9,53.06,52.7,53.02,1097667.0,47.5135,47.6572,47.3339,47.6213,1097667.0
2016-10-04 10:00:00,53.02,53.03,52.69,52.8,831170.0,47.6213,47.6303,47.3249,47.4237,831170.0
2016-10-04 10:30:00,52.8,52.91,52.71,52.77,454118.0,47.4237,47.5225,47.3428,47.3967,454118.0
2016-10-04 11:00:00,52.78,52.8,52.47,52.63,585466.0,47.4057,47.4237,47.1273,47.271,585466.0
2016-10-04 11:30:00,52.64,52.73,52.4,52.44,506464.0,47.28,47.3608,47.0644,47.1003,506464.0
2016-10-04 12:00:00,52.44,52.47,52.31,52.38,335463.0,47.1003,47.1273,46.9836,47.0465,335463.0
2016-10-04 12:30:00,52.38,52.44,52.31,52.33,310000.0,47.0465,47.1003,46.9836,47.0015,310000.0
2016-10-04 13:00:00,52.33,52.33,52.08,52.13,530862.0,47.0015,47.0015,46.777,46.8219,530862.0
2016-10-04 13:30:00,52.13,52.23,52.09,52.1,443656.0,46.8219,46.9117,46.786,46.795,443656.0
2016-10-04 14:00:00,52.09,52.21,52.08,52.15,352726.0,46.786,46.8938,46.777,46.8399,352726.0
2016-10-04 14:30:00,52.16,52.29,52.14,52.16,526253.0,46.8489,46.9656,46.8309,46.8489,526253.0
2016-10-04 15:00:00,52.16,52.3,52.15,52.3,458856.0,46.8489,46.9746,46.8399,46.9746,458856.0
2016-10-04 15:30:00,52.29,52.3,52.13,52.16,1214335.0,46.9656,46.9746,46.8219,46.8489,1214335.0
2016-10-05 09:30:00,52.15,52.61,52.14,52.55,967636.0,46.8399,47.253,46.8309,47.1991,967636.0
2016-10-05 10:00:00,52.56,52.64,52.36,52.47,651863.0,47.2081,47.28,47.0285,47.1273,651863.0
2016-10-05 10:30:00,52.48,52.56,52.27,52.3,560564.0,47.1363,47.2081,46.9477,46.9746,560564.0
2016-10-05 11:00:00,52.3,52.48,52.3,52.45,428905.0,46.9746,47.1363,46.9746,47.1093,428905.0
2016-10-05 11:30:00,52.45,52.5,52.41,52.47,479714.0,47.1093,47.1542,47.0734,47.1273,479714.0
2016-10-05 12:00:00,52.47,52.57,52.4,52.41,446677.0,47.1273,47.2171,47.0644,47.0734,446677.0
2016-10-05 12:30:00,52.42,52.45,52.32,52.34,286174.0,47.0824,47.1093,46.9926,47.0105,286174.0
2016-10-05 13:00:00,52.35,52.38,52.22,52.26,310565.0,47.0195,47.0465,46.9027,46.9387,310565.0
2016-10-05 13:30:00,52.26,52.33,52.23,52.29,271750.0,46.9387,47.0015,46.9117,46.9656,271750.0
2016-10-05 14:00:00,52.29,52.33,52.25,52.31,241802.0,46.9656,47.0015,46.9297,46.9836,241802.0
2016-10-05 14:30:00,52.31,52.36,52.28,52.33,304139.0,46.9836,47.0285,46.9566,47.0015,304139.0
2016-10-05 15:00:00,52.32,52.33,52.17,52.17,351208.0,46.9926,47.0015,46.8578,46.8578,351208.0
2016-10-05 15:30:00,52.17,52.25,52.1,52.11,927362.0,46.8578,46.9297,46.795,46.8039,927362.0
2016-10-06 09:30:00,52.2,52.33,51.97,52.12,1337983.0,46.8848,47.0015,46.6782,46.8129,1337983.0
2016-10-06 10:00:00,52.12,52.22,52.08,52.17,820389.0,46.8129,46.9027,46.777,46.8578,820389.0
2016-10-06 10:30:00,52.17,52.24,52.13,52.16,533411.0,46.8578,46.9207,46.8219,46.8489,533411.0
2016-10-06 11:00:00,52.15,52.22,52.06,52.2,538800.0,46.8399,46.9027,46.759,46.8848,538800.0
2016-10-06 11:30:00,52.21,52.3,52.11,52.23,559947.0,46.8938,46.9746,46.8039,46.9117,559947.0
2016-10-06 12:00:00,52.23,52.31,52.22,52.25,320888.0,46.9117,46.9836,46.9027,46.9297,320888.0
2016-10-06 12:30:00,52.25,52.28,52.12,52.12,213672.0,46.9297,46.9566,46.8129,46.8129,213672.0
2016-10-06 13:00:00,52.12,52.14,52.08,52.11,275060.0,46.8129,46.8309,46.777,46.8039,275060.0
2016-10-06 13:30:00,52.11,52.17,52.09,52.14,574346.0,46.8039,46.8578,46.786,46.8309,574346.0
2016-10-06 14:00:00,52.14,52.17,52.13,52.14,384750.0,46.8309,46.8578,46.8219,46.8309,384750.0
2016-10-06 14:30:00,52.14,52.17,52.01,52.03,341749.0,46.8309,46.8578,46.7141,46.7321,341749.0
2016-10-06 15:00:00,52.03,52.07,52.0,52.03,491680.0,46.7321,46.768,46.7051,46.7321,491680.0
2016-10-06 15:30:00,52.04,52.07,51.97,52.04,1772925.0,46.7411,46.768,46.6782,46.7411,1772925.0
2016-10-07 09:30:00,52.42,52.46,51.71,51.78,1126918.0,47.0824,47.1183,46.4447,46.5075,1126918.0
2016-10-07 10:00:00,51.78,51.93,51.76,51.93,684922.0,46.5075,46.6423,46.4896,46.6423,684922.0
2016-10-07 10:30:00,51.93,52.02,51.86,51.88,415758.0,46.6423,46.7231,46.5794,46.5974,415758.0
2016-10-07 11:00:00,51.88,51.97,51.83,51.89,624425.0,46.5974,46.6782,46.5525,46.6063,624425.0
2016-10-07 11:30:00,51.89,51.93,51.68,51.79,481997.0,46.6063,46.6423,46.4177,46.5165,481997.0
2016-10-07 12:00:00,51.78,51.9,51.76,51.87,400140.0,46.5075,46.6153,46.4896,46.5884,400140.0
2016-10-07 12:30:00,51.87,51.92,51.78,51.8,273266.0,46.5884,46.6333,46.5075,46.5255,273266.0
2016-10-07 13:00:00,51.8,51.86,51.72,51.85,295640.0,46.5255,46.5794,46.4537,46.5704,295640.0
2016-10-07 13:30:00,51.85,52.02,51.84,51.89,377761.0,46.5704,46.7231,46.5614,46.6063,377761.0
2016-10-07 14:00:00,51.88,51.95,51.82,51.9,276027.0,46.5974,46.6602,46.5435,46.6153,276027.0
2016-10-07 14:30:00,51.9,51.96,51.88,51.9,327718.0,46.6153,46.6692,46.5974,46.6153,327718.0
2016-10-07 15:00:00,51.91,51.92,51.83,51.84,184402.0,46.6243,46.6333,46.5525,46.5614,184402.0
2016-10-07 15:30:00,51.85,51.87,51.78,51.79,1008723.0,46.5704,46.5884,46.5075,46.5165,1008723.0
2016-10-10 09:30:00,52.13,52.25,52.07,52.21,627099.0,46.8219,46.9297,46.768,46.8938,627099.0
2016-10-10 10:00:00,52.21,52.23,52.15,52.16,415198.0,46.8938,46.9117,46.8399,46.8489,415198.0
2016-10-10 10:30:00,52.17,52.23,52.17,52.19,290745.0,46.8578,46.9117,46.8578,46.8758,290745.0
2016-10-10 11:00:00,52.2,52.2,52.05,52.1,341278.0,46.8848,46.8848,46.7501,46.795,341278.0
2016-10-10 11:30:00,52.11,52.14,52.06,52.07,271985.0,46.8039,46.8309,46.759,46.768,271985.0
2016-10-10 12:00:00,52.08,52.08,51.98,52.01,217477.0,46.777,46.777,46.6872,46.7141,217477.0
2016-10-10 12:30:00,52.02,52.05,52.0,52.0,148298.0,46.7231,46.7501,46.7051,46.7051,148298.0
2016-10-10 13:00:00,52.01,52.07,51.99,52.04,158498.0,46.7141,46.768,46.6962,46.7411,158498.0
2016-10-10 13:30:00,52.03,52.05,52.0,52.01,172878.0,46.7321,46.7501,46.7051,46.7141,172878.0
2016-10-10 14:00:00,52.01,52.03,51.96,52.0,201411.0,46.7141,46.7321,46.6692,46.7051,201411.0
2016-10-10 14:30:00,52.0,52.03,51.91,51.92,250358.0,46.7051,46.7321,46.6243,46.6333,250358.0
2016-10-10 15:00:00,51.93,51.96,51.89,51.89,233777.0,46.6423,46.6692,46.6063,46.6063,233777.0
2016-10-10 15:30:00,51.9,51.93,51.77,51.78,865854.0,46.6153,46.6423,46.4986,46.5075,865854.0
2016-10-11 09:30:00,51.95,52.25,51.75,51.85,1069629.0,46.6602,46.9297,46.4806,46.5704,1069629.0
2016-10-11 10:00:00,51.84,51.88,51.52,51.53,705089.0,46.5614,46.5974,46.274,46.283,705089.0
2016-10-11 10:30:00,51.53,51.75,51.53,51.6,639637.0,46.283,46.4806,46.283,46.3459,639637.0
2016-10-11 11:00:00,51.61,51.68,51.54,51.55,408058.0,46.3549,46.4177,46.292,46.301,408058.0
2016-10-11 11:30:00,51.55,51.75,51.54,51.73,358744.0,46.301,46.4806,46.292,46.4626,358744.0
2016-10-11 12:00:00,51.73,51.79,51.65,51.78,323150.0,46.4626,46.5165,46.3908,46.5075,323150.0
2016-10-11 12:30:00,51.77,51.87,51.68,51.84,401433.0,46.4986,46.5884,46.4177,46.5614,401433.0
2016-10-11 13:00:00,51.84,51.91,51.78,51.8,426014.0,46.5614,46.6243,46.5075,46.5255,426014.0
2016-10-11 13:30:00,51.8,51.82,51.63,51.67,286587.0,46.5255,46.5435,46.3728,46.4087,286587.0
2016-10-11 14:00:00,51.68,51.69,51.55,51.62,318841.0,46.4177,46.4267,46.301,46.3638,318841.0
2016-10-11 14:30:00,51.62,51.72,51.6,51.62,273277.0,46.3638,46.4537,46.3459,46.3638,273277.0
2016-10-11 15:00:00,51.63,51.77,51.62,51.72,467643.0,46.3728,46.4986,46.3638,46.4537,467643.0
2016-10-11 15:30:00,51.72,51.86,51.69,51.83,1622558.0,46.4537,46.5794,46.4267,46.5525,1622558.0
2016-10-12 09:30:00,52.01,52.28,51.8,52.28,1136665.0,46.7141,46.9566,46.5255,46.9566,1136665.0
2016-10-12 10:00:00,52.28,52.63,52.24,52.54,947057.0,46.9566,47.271,46.9207,47.1902,947057.0
2016-10-12 10:30:00,52.54,52.59,52.47,52.52,723815.0,47.1902,47.2351,47.1273,47.1722,723815.0
2016-10-12 11:00:00,52.52,52.59,52.46,52.53,611516.0,47.1722,47.2351,47.1183,47.1812,611516.0
2016-10-12 11:30:00,52.53,52.57,52.46,52.53,501562.0,47.1812,47.2171,47.1183,47.1812,501562.0
2016-10-12 12:00:00,52.53,52.59,52.5,52.55,358394.0,47.1812,47.2351,47.1542,47.1991,358394.0
2016-10-12 12:30:00,52.56,52.6,52.54,52.57,521111.0,47.2081,47.244,47.1902,47.2171,521111.0
2016-10-12 13:00:00,52.57,52.57,52.48,52.51,317269.0,47.2171,47.2171,47.1363,47.1632,317269.0
2016-10-12 13:30:00,52.5,52.56,52.48,52.56,260340.0,47.1542,47.2081,47.1363,47.2081,260340.0
2016-10-12 14:00:00,52.56,52.71,52.49,52.56,608978.0,47.2081,47.3428,47.1452,47.2081,608978.0
2016-10-12 14:30:00,52.55,52.62,52.51,52.51,322636.0,47.1991,47.262,47.1632,47.1632,322636.0
2016-10-12 15:00:00,52.51,52.59,52.48,52.55,486393.0,47.1632,47.2351,47.1363,47.1991,486393.0
2016-10-12 15:30:00,52.55,52.55,52.43,52.44,1181646.0,47.1991,47.1991,47.0914,47.1003,1181646.0
2016-10-13 09:30:00,52.13,52.13,51.58,51.64,1211358.0,46.8219,46.8219,46.3279,46.3818,1211358.0
2016-10-13 10:00:00,51.63,51.77,51.5,51.66,741698.0,46.3728,46.4986,46.2561,46.3998,741698.0
2016-10-13 10:30:00,51.66,51.82,51.55,51.69,491067.0,46.3998,46.5435,46.301,46.4267,491067.0
2016-10-13 11:00:00,51.69,51.74,51.56,51.7,446630.0,46.4267,46.4716,46.3099,46.4357,446630.0
2016-10-13 11:30:00,51.7,51.85,51.69,51.77,523236.0,46.4357,46.5704,46.4267,46.4986,523236.0
2016-10-13 12:00:00,51.77,51.85,51.71,51.79,509738.0,46.4986,46.5704,46.4447,46.5165,509738.0
2016-10-13 12:30:00,51.8,51.96,51.79,51.89,481552.0,46.5255,46.6692,46.5165,46.6063,481552.0
2016-10-13 13:00:00,51.89,51.94,51.79,51.8,311032.0,46.6063,46.6513,46.5165,46.5255,311032.0
2016-10-13 13:30:00,51.8,52.03,51.79,52.03,368468.0,46.5255,46.7321,46.5165,46.7321,368468.0
2016-10-13 14:00:00,52.03,52.07,51.97,52.06,409878.0,46.7321,46.768,46.6782,46.759,409878.0
2016-10-13 14:30:00,52.07,52.18,52.03,52.18,426642.0,46.768,46.8668,46.7321,46.8668,426642.0
2016-10-13 15:00:00,52.18,52.32,52.14,52.14,469997.0,46.8668,46.9926,46.8309,46.8309,469997.0
2016-10-13 15:30:00,52.14,52.18,51.95,52.03,1090612.0,46.8309,46.8668,46.6602,46.7321,1090612.0
2016-10-14 09:30:00,52.38,52.5,52.26,52.44,711775.0,47.0465,47.1542,46.9387,47.1003,711775.0
2016-10-14 10:00:00,52.43,52.45,52.23,52.25,423526.0,47.0914,47.1093,46.9117,46.9297,423526.0
2016-10-14 10:30:00,52.25,52.29,52.17,52.24,337550.0,46.9297,46.9656,46.8578,46.9207,337550.0
2016-10-14 11:00:00,52.24,52.25,51.98,51.99,498555.0,46.9207,46.9297,46.6872,46.6962,498555.0
2016-10-14 11:30:00,51.98,52.07,51.9,51.98,455608.0,46.6872,46.768,46.6153,46.6872,455608.0
2016-10-14 12:00:00,51.97,52.07,51.94,52.01,345270.0,46.6782,46.768,46.6513,46.7141,345270.0
2016-10-14 12:30:00,52.02,52.03,51.94,52.0,202020.0,46.7231,46.7321,46.6513,46.7051,202020.0
2016-10-14 13:00:00,51.99,52.01,51.93,51.95,261515.0,46.6962,46.7141,46.6423,46.6602,261515.0
2016-10-14 13:30:00,51.96,52.04,51.85,51.89,270234.0,46.6692,46.7411,46.5704,46.6063,270234.0
2016-10-14 14:00:00,51.9,51.98,51.82,51.96,305615.0,46.6153,46.6872,46.5435,46.6692,305615.0
2016-10-14 14:30:00,51.96,51.98,51.85,51.86,191491.0,46.6692,46.6872,46.5704,46.5794,191491.0
2016-10-14 15:00:00,51.86,51.9,51.81,51.84,265467.0,46.5794,46.6153,46.5345,46.5614,265467.0
2016-10-14 15:30:00,51.84,51.88,51.62,51.63,1399945.0,46.5614,46.5974,46.3638,46.3728,1399945.0
2016-10-17 09:30:00,51.65,51.75,51.37,51.41,768649.0,46.3908,46.4806,46.1393,46.1752,768649.0
2016-10-17 10:00:00,51.41,51.54,51.32,51.45,444678.0,46.1752,46.292,46.0944,46.2111,444678.0
2016-10-17 10:30:00,51.45,51.49,51.23,51.3,468706.0,46.2111,46.2471,46.0135,46.0764,468706.0
2016-10-17 11:00:00,51.3,51.42,51.27,51.36,349775.0,46.0764,46.1842,46.0495,46.1303,349775.0
2016-10-17 11:30:00,51.36,51.49,51.35,51.44,329753.0,46.1303,46.2471,46.1213,46.2022,329753.0
2016-10-17 12:00:00,51.44,51.46,51.35,51.43,236240.0,46.2022,46.2201,46.1213,46.1932,236240.0
2016-10-17 12:30:00,51.43,51.5,51.37,51.38,321792.0,46.1932,46.2561,46.1393,46.1483,321792.0
2016-10-17 13:00:00,51.38,51.39,51.21,51.25,349660.0,46.1483,46.1573,45.9956,46.0315,349660.0
2016-10-17 13:30:00,51.25,51.27,51.09,51.11,456445.0,46.0315,46.0495,45.8878,45.9058,456445.0
2016-10-17 14:00:00,51.11,51.23,51.1,51.17,295879.0,45.9058,46.0135,45.8968,45.9597,295879.0
2016-10-17 14:30:00,51.18,51.18,51.12,51.16,249413.0,45.9686,45.9686,45.9147,45.9507,249413.0
2016-10-17 15:00:00,51.16,51.17,51.05,51.11,346448.0,45.9507,45.9597,45.8519,45.9058,346448.0
2016-10-17 15:30:00,51.1,51.12,50.96,51.03,1422736.0,45.8968,45.9147,45.771,45.8339,1422736.0
2016-10-18 09:30:00,51.3,51.66,51.2,51.51,1397182.0,46.0764,46.3998,45.9866,46.265,1397182.0
2016-10-18 10:00:00,51.51,51.6,51.39,51.44,775514.0,46.265,46.3459,46.1573,46.2022,775514.0
2016-10-18 10:30:00,51.43,51.56,51.41,51.48,617857.0,46.1932,46.3099,46.1752,46.2381,617857.0
2016-10-18 11:00:00,51.48,51.51,51.39,51.42,339233.0,46.2381,46.265,46.1573,46.1842,339233.0
2016-10-18 11:30:00,51.43,51.47,51.35,51.38,323681.0,46.1932,46.2291,46.1213,46.1483,323681.0
2016-10-18 12:00:00,51.39,51.44,51.29,51.38,359512.0,46.1573,46.2022,46.0674,46.1483,359512.0
2016-10-18 12:30:00,51.39,51.4,51.3,51.32,271507.0,46.1573,46.1662,46.0764,46.0944,271507.0
2016-10-18 13:00:00,51.33,51.45,51.31,51.38,204257.0,46.1034,46.2111,46.0854,46.1483,204257.0
2016-10-18 13:30:00,51.38,51.39,51.32,51.33,173083.0,46.1483,46.1573,46.0944,46.1034,173083.0
2016-10-18 14:00:00,51.33,51.39,51.28,51.29,215219.0,46.1034,46.1573,46.0585,46.0674,215219.0
2016-10-18 14:30:00,51.3,51.33,51.27,51.3,245731.0,46.0764,46.1034,46.0495,46.0764,245731.0
2016-10-18 15:00:00,51.3,51.33,51.27,51.29,301953.0,46.0764,46.1034,46.0495,46.0674,301953.0
2016-10-18 15:30:00,51.3,51.31,51.19,51.22,693103.0,46.0764,46.0854,45.9776,46.0046,693103.0
2016-10-19 09:30:00,51.34,51.7,51.14,51.65,895894.0,46.1123,46.4357,45.9327,46.3908,895894.0
2016-10-19 10:00:00,51.65,51.76,51.57,51.76,555385.0,46.3908,46.4896,46.3189,46.4896,555385.0
2016-10-19 10:30:00,51.76,51.8,51.67,51.76,388854.0,46.4896,46.5255,46.4087,46.4896,388854.0
2016-10-19 11:00:00,51.76,51.76,51.57,51.59,249090.0,46.4896,46.4896,46.3189,46.3369,249090.0
2016-10-19 11:30:00,51.59,51.73,51.55,51.64,316615.0,46.3369,46.4626,46.301,46.3818,316615.0
2016-10-19 12:00:00,51.64,51.71,51.63,51.7,236517.0,46.3818,46.4447,46.3728,46.4357,236517.0
2016-10-19 12:30:00,51.7,51.76,51.68,51.73,215786.0,46.4357,46.4896,46.4177,46.4626,215786.0
2016-10-19 13:00:00,51.73,51.74,51.66,51.67,259327.0,46.4626,46.4716,46.3998,46.4087,259327.0
2016-10-19 13:30:00,51.68,51.74,51.6,51.63,216559.0,46.4177,46.4716,46.3459,46.3728,216559.0
2016-10-19 14:00:00,51.63,51.67,51.6,51.62,222048.0,46.3728,46.4087,46.3459,46.3638,222048.0
2016-10-19 14:30:00,51.62,51.66,51.62,51.65,304519.0,46.3638,46.3998,46.3638,46.3908,304519.0
2016-10-19 15:00:00,51.65,51.76,51.64,51.74,427140.0,46.3908,46.4896,46.3818,46.4716,427140.0
2016-10-19 15:30:00,51.74,51.84,51.71,51.81,1475278.0,46.4716,46.5614,46.4447,46.5345,1475278.0
2016-10-20 09:30:00,51.77,52.36,51.7,52.23,1020495.0,46.4986,47.0285,46.4357,46.9117,1020495.0
2016-10-20 10:00:00,52.23,52.27,52.0,52.05,422588.0,46.9117,46.9477,46.7051,46.7501,422588.0
2016-10-20 10:30:00,52.05,52.06,51.75,51.79,518691.0,46.7501,46.759,46.4806,46.5165,518691.0
2016-10-20 11:00:00,51.79,51.87,51.69,51.87,320286.0,46.5165,46.5884,46.4267,46.5884,320286.0
2016-10-20 11:30:00,51.86,52.02,51.83,52.0,307946.0,46.5794,46.7231,46.5525,46.7051,307946.0
2016-10-20 12:00:00,52.0,52.09,51.91,51.93,346018.0,46.7051,46.786,46.6243,46.6423,346018.0
2016-10-20 12:30:00,51.93,52.05,51.9,51.92,335130.0,46.6423,46.7501,46.6153,46.6333,335130.0
2016-10-20 13:00:00,51.92,51.97,51.87,51.91,247493.0,46.6333,46.6782,46.5884,46.6243,247493.0
2016-10-20 13:30:00,51.92,51.94,51.74,51.8,254731.0,46.6333,46.6513,46.4716,46.5255,254731.0
2016-10-20 14:00:00,51.8,51.88,51.79,51.86,289793.0,46.5255,46.5974,46.5165,46.5794,289793.0
2016-10-20 14:30:00,51.87,51.9,51.8,51.84,301722.0,46.5884,46.6153,46.5255,46.5614,301722.0
2016-10-20 15:00:00,51.84,51.9,51.8,51.88,370370.0,46.5614,46.6153,46.5255,46.5974,370370.0
2016-10-20 15:30:00,51.87,51.95,51.83,51.88,1023594.0,46.5884,46.6602,46.5525,46.5974,1023594.0
2016-10-21 09:30:00,51.74,51.87,51.33,51.37,1271594.0,46.4716,46.5884,46.1034,46.1393,1271594.0
2016-10-21 10:00:00,51.37,51.38,51.25,51.29,549883.0,46.1393,46.1483,46.0315,46.0674,549883.0
2016-10-21 10:30:00,51.29,51.38,51.25,51.3,390935.0,46.0674,46.1483,46.0315,46.0764,390935.0
2016-10-21 11:00:00,51.3,51.41,51.28,51.4,352553.0,46.0764,46.1752,46.0585,46.1662,352553.0
2016-10-21 11:30:00,51.4,51.55,51.34,51.48,446713.0,46.1662,46.301,46.1123,46.2381,446713.0
2016-10-21 12:00:00,51.49,51.53,51.45,51.46,389385.0,46.2471,46.283,46.2111,46.2201,389385.0
2016-10-21 12:30:00,51.46,51.53,51.45,51.53,278787.0,46.2201,46.283,46.2111,46.283,278787.0
2016-10-21 13:00:00,51.53,51.55,51.5,51.53,226899.0,46.283,46.301,46.2561,46.283,226899.0
2016-10-21 13:30:00,51.53,51.7,51.5,51.66,289531.0,46.283,46.4357,46.2561,46.3998,289531.0
2016-10-21 14:00:00,51.66,51.77,51.65,51.75,301543.0,46.3998,46.4986,46.3908,46.4806,301543.0
2016-10-21 14:30:00,51.76,51.82,51.72,51.82,327992.0,46.4896,46.5435,46.4537,46.5435,327992.0
2016-10-21 15:00:00,51.82,51.84,51.77,51.83,281734.0,46.5435,46.5614,46.4986,46.5525,281734.0
2016-10-21 15:30:00,51.83,51.83,51.75,51.77,1089211.0,46.5525,46.5525,46.4806,46.4986,1089211.0
2016-10-24 09:30:00,52.16,52.19,51.92,52.17,1002391.0,46.8489,46.8758,46.6333,46.8578,1002391.0
2016-10-24 10:00:00,52.17,52.29,52.09,52.18,748047.0,46.8578,46.9656,46.786,46.8668,748047.0
2016-10-24 10:30:00,52.19,52.28,52.05,52.07,398749.0,46.8758,46.9566,46.7501,46.768,398749.0
2016-10-24 11:00:00,52.07,52.09,51.96,51.98,496060.0,46.768,46.786,46.6692,46.6872,496060.0
2016-10-24 11:30:00,51.97,52.08,51.95,52.07,336411.0,46.6782,46.777,46.6602,46.768,336411.0
2016-10-24 12:00:00,52.07,52.09,52.0,52.02,331906.0,46.768,46.786,46.7051,46.7231,331906.0
2016-10-24 12:30:00,52.02,52.05,51.89,52.01,306601.0,46.7231,46.7501,46.6063,46.7141,306601.0
2016-10-24 13:00:00,52.01,52.07,52.0,52.03,248638.0,46.7141,46.768,46.7051,46.7321,248638.0
2016-10-24 13:30:00,52.03,52.05,51.99,52.01,159991.0,46.7321,46.7501,46.6962,46.7141,159991.0
2016-10-24 14:00:00,52.01,52.07,51.96,51.97,311234.0,46.7141,46.768,46.6692,46.6782,311234.0
2016-10-24 14:30:00,51.97,51.98,51.93,51.96,299385.0,46.6782,46.6872,46.6423,46.6692,299385.0
2016-10-24 15:00:00,51.96,51.98,51.87,51.9,459916.0,46.6692,46.6872,46.5884,46.6153,459916.0
2016-10-24 15:30:00,51.91,51.93,51.83,51.87,1105851.0,46.6243,46.6423,46.5525,46.5884,1105851.0
2016-10-25 09:30:00,50.97,51.43,50.71,51.43,2923545.0,45.78,46.1932,45.5465,46.1932,2923545.0
2016-10-25 10:00:00,51.43,51.44,51.1,51.13,2180457.0,46.1932,46.2022,45.8968,45.9237,2180457.0
2016-10-25 10:30:00,51.13,51.18,50.86,50.91,914571.0,45.9237,45.9686,45.6812,45.7261,914571.0
2016-10-25 11:00:00,50.91,50.99,50.87,50.92,815048.0,45.7261,45.798,45.6902,45.7351,815048.0
2016-10-25 11:30:00,50.91,50.95,50.78,50.89,552572.0,45.7261,45.7621,45.6094,45.7082,552572.0
2016-10-25 12:00:00,50.89,51.09,50.84,51.09,746899.0,45.7082,45.8878,45.6633,45.8878,746899.0
2016-10-25 12:30:00,51.09,51.11,50.98,51.06,449104.0,45.8878,45.9058,45.789,45.8609,449104.0
2016-10-25 13:00:00,51.05,51.16,51.0,51.05,913041.0,45.8519,45.9507,45.807,45.8519,913041.0
2016-10-25 13:30:00,51.05,51.15,51.03,51.09,458585.0,45.8519,45.9417,45.8339,45.8878,458585.0
2016-10-25 14:00:00,51.09,51.15,51.04,51.1,608684.0,45.8878,45.9417,45.8429,45.8968,608684.0
2016-10-25 14:30:00,51.1,51.11,50.95,50.96,784532.0,45.8968,45.9058,45.7621,45.771,784532.0
2016-10-25 15:00:00,50.97,51.02,50.93,51.01,426957.0,45.78,45.8249,45.7441,45.8159,426957.0
2016-10-25 15:30:00,51.01,51.07,50.93,51.06,1532340.0,45.8159,45.8698,45.7441,45.8609,1532340.0
2016-10-26 09:30:00,50.95,51.57,50.9,51.52,1300082.0,45.7621,46.3189,45.7172,46.274,1300082.0
2016-10-26 10:00:00,51.52,51.7,51.51,51.67,906867.0,46.274,46.4357,46.265,46.4087,906867.0
2016-10-26 10:30:00,51.68,51.97,51.67,51.97,897285.0,46.4177,46.6782,46.4087,46.6782,897285.0
2016-10-26 11:00:00,51.97,52.05,51.95,52.0,1079183.0,46.6782,46.7501,46.6602,46.7051,1079183.0
2016-10-26 11:30:00,52.0,52.1,51.99,52.1,555505.0,46.7051,46.795,46.6962,46.795,555505.0
2016-10-26 12:00:00,52.09,52.24,52.09,52.21,739753.0,46.786,46.9207,46.786,46.8938,739753.0
2016-10-26 12:30:00,52.21,52.25,52.11,52.24,630045.0,46.8938,46.9297,46.8039,46.9207,630045.0
2016-10-26 13:00:00,52.25,52.27,52.16,52.2,524719.0,46.9297,46.9477,46.8489,46.8848,524719.0
2016-10-26 13:30:00,52.19,52.2,52.01,52.01,655242.0,46.8758,46.8848,46.7141,46.7141,655242.0
2016-10-26 14:00:00,52.02,52.04,51.93,51.98,525249.0,46.7231,46.7411,46.6423,46.6872,525249.0
2016-10-26 14:30:00,51.98,52.03,51.94,52.03,383237.0,46.6872,46.7321,46.6513,46.7321,383237.0
2016-10-26 15:00:00,52.03,52.04,51.91,51.99,974479.0,46.7321,46.7411,46.6243,46.6962,974479.0
2016-10-26 15:30:00,52.0,52.1,51.95,51.98,1508087.0,46.7051,46.795,46.6602,46.6872,1508087.0
2016-10-27 09:30:00,52.34,52.34,51.85,51.98,933306.0,47.0105,47.0105,46.5704,46.6872,933306.0
2016-10-27 10:00:00,51.97,51.98,51.82,51.86,586406.0,46.6782,46.6872,46.5435,46.5794,586406.0
2016-10-27 10:30:00,51.86,51.87,51.69,51.87,528622.0,46.5794,46.5884,46.4267,46.5884,528622.0
2016-10-27 11:00:00,51.87,52.05,51.86,52.01,695858.0,46.5884,46.7501,46.5794,46.7141,695858.0
2016-10-27 11:30:00,52.01,52.25,51.98,52.23,587657.0,46.7141,46.9297,46.6872,46.9117,587657.0
2016-10-27 12:00:00,52.24,52.34,52.08,52.1,471075.0,46.9207,47.0105,46.777,46.795,471075.0
2016-10-27 12:30:00,52.09,52.13,51.99,52.0,399626.0,46.786,46.8219,46.6962,46.7051,399626.0
2016-10-27 13:00:00,52.0,52.04,51.93,51.96,326024.0,46.7051,46.7411,46.6423,46.6692,326024.0
2016-10-27 13:30:00,51.96,52.05,51.92,51.98,295642.0,46.6692,46.7501,46.6333,46.6872,295642.0
2016-10-27 14:00:00,51.98,51.98,51.89,51.91,379225.0,46.6872,46.6872,46.6063,46.6243,379225.0
2016-10-27 14:30:00,51.91,51.94,51.78,51.82,430847.0,46.6243,46.6513,46.5075,46.5435,430847.0
2016-10-27 15:00:00,51.81,51.89,51.81,51.89,432110.0,46.5345,46.6063,46.5345,46.6063,432110.0
2016-10-27 15:30:00,51.89,51.93,51.83,51.91,958578.0,46.6063,46.6423,46.5525,46.6243,958578.0
2016-10-28 09:30:00,52.12,52.34,52.04,52.23,802103.0,46.8129,47.0105,46.7411,46.9117,802103.0
2016-10-28 10:00:00,52.24,52.46,52.1,52.43,908784.0,46.9207,47.1183,46.795,47.0914,908784.0
2016-10-28 10:30:00,52.43,52.5,52.3,52.44,536001.0,47.0914,47.1542,46.9746,47.1003,536001.0
2016-10-28 11:00:00,52.45,52.48,52.3,52.33,453423.0,47.1093,47.1363,46.9746,47.0015,453423.0
2016-10-28 11:30:00,52.33,52.34,52.23,52.25,394597.0,47.0015,47.0105,46.9117,46.9297,394597.0
2016-10-28 12:00:00,52.24,52.31,52.23,52.3,257032.0,46.9207,46.9836,46.9117,46.9746,257032.0
2016-10-28 12:30:00,52.3,52.31,52.22,52.23,321232.0,46.9746,46.9836,46.9027,46.9117,321232.0
2016-10-28 13:00:00,52.23,52.25,51.89,52.02,737724.0,46.9117,46.9297,46.6063,46.7231,737724.0
2016-10-28 13:30:00,52.02,52.03,51.79,51.94,673134.0,46.7231,46.7321,46.5165,46.6513,673134.0
2016-10-28 14:00:00,51.94,52.05,51.88,52.01,533726.0,46.6513,46.7501,46.5974,46.7141,533726.0
2016-10-28 14:30:00,52.02,52.16,51.98,52.13,401510.0,46.7231,46.8489,46.6872,46.8219,401510.0
2016-10-28 15:00:00,52.12,52.16,52.02,52.11,388313.0,46.8129,46.8489,46.7231,46.8039,388313.0
2016-10-28 15:30:00,52.1,52.11,51.93,52.02,1014943.0,46.795,46.8039,46.6423,46.7231,1014943.0
2016-10-31 09:30:00,50.88,51.15,50.25,50.26,3248960.0,45.6992,45.9417,45.1333,45.1423,3248960.0
2016-10-31 10:00:00,50.26,50.59,50.25,50.47,1433888.0,45.1423,45.4387,45.1333,45.3309,1433888.0
2016-10-31 10:30:00,50.47,50.58,50.15,50.54,1603916.0,45.3309,45.4297,45.0435,45.3938,1603916.0
2016-10-31 11:00:00,50.53,50.54,50.36,50.44,932604.0,45.3848,45.3938,45.2321,45.304,932604.0
2016-10-31 11:30:00,50.44,50.54,50.37,50.52,840574.0,45.304,45.3938,45.2411,45.3758,840574.0
2016-10-31 12:00:00,50.52,50.52,50.29,50.44,835238.0,45.3758,45.3758,45.1693,45.304,835238.0
2016-10-31 12:30:00,50.44,50.5,50.38,50.42,513186.0,45.304,45.3579,45.2501,45.286,513186.0
2016-10-31 13:00:00,50.41,50.52,50.28,50.31,600556.0,45.277,45.3758,45.1603,45.1872,600556.0
2016-10-31 13:30:00,50.31,50.35,50.22,50.22,563074.0,45.1872,45.2232,45.1064,45.1064,563074.0
2016-10-31 14:00:00,50.23,50.33,50.2,50.21,479270.0,45.1154,45.2052,45.0884,45.0974,479270.0
2016-10-31 14:30:00,50.2,50.21,50.0,50.12,1107718.0,45.0884,45.0974,44.9088,45.0166,1107718.0
2016-10-31 15:00:00,50.11,50.3,50.07,50.16,1218531.0,45.0076,45.1782,44.9717,45.0525,1218531.0
2016-10-31 15:30:00,50.16,50.21,50.13,50.17,1828729.0,45.0525,45.0974,45.0256,45.0615,1828729.0
2016-11-01 09:30:00,50.49,50.51,50.06,50.27,1658813.0,45.3489,45.3669,44.9627,45.1513,1658813.0
2016-11-01 10:00:00,50.28,50.31,50.15,50.17,959581.0,45.1603,45.1872,45.0435,45.0615,959581.0
2016-11-01 10:30:00,50.17,50.2,50.0,50.15,897236.0,45.0615,45.0884,44.9088,45.0435,897236.0
2016-11-01 11:00:00,50.15,50.15,49.95,50.0,754371.0,45.0435,45.0435,44.8639,44.9088,754371.0
2016-11-01 11:30:00,49.99,50.01,49.79,49.79,732125.0,44.8998,44.9178,44.7202,44.7202,732125.0
2016-11-01 12:00:00,49.8,49.85,49.52,49.63,975392.0,44.7292,44.7741,44.4777,44.5765,975392.0
2016-11-01 12:30:00,49.63,49.78,49.62,49.69,519713.0,44.5765,44.7112,44.5675,44.6304,519713.0
2016-11-01 13:00:00,49.68,49.71,49.56,49.64,692646.0,44.6214,44.6483,44.5136,44.5854,692646.0
2016-11-01 13:30:00,49.64,49.65,49.4,49.46,658561.0,44.5854,44.5944,44.3699,44.4238,658561.0
2016-11-01 14:00:00,49.46,49.48,49.14,49.44,942901.0,44.4238,44.4417,44.1364,44.4058,942901.0
2016-11-01 14:30:00,49.45,49.51,49.35,49.39,639158.0,44.4148,44.4687,44.325,44.3609,639158.0
2016-11-01 15:00:00,49.39,49.44,49.2,49.31,1057288.0,44.3609,44.4058,44.1903,44.2891,1057288.0
2016-11-01 15:30:00,49.3,49.65,49.29,49.62,2143034.0,44.2801,44.5944,44.2711,44.5675,2143034.0
2016-11-02 09:30:00,49.24,49.75,49.01,49.73,1534454.0,44.2262,44.6842,44.0196,44.6663,1534454.0
2016-11-02 10:00:00,49.73,49.89,49.69,49.85,1087160.0,44.6663,44.81,44.6304,44.7741,1087160.0
2016-11-02 10:30:00,49.86,49.94,49.76,49.89,639702.0,44.783,44.8549,44.6932,44.81,639702.0
2016-11-02 11:00:00,49.88,50.27,49.88,49.97,1030660.0,44.801,45.1513,44.801,44.8818,1030660.0
2016-11-02 11:30:00,49.96,49.96,49.8,49.88,432015.0,44.8729,44.8729,44.7292,44.801,432015.0
2016-11-02 12:00:00,49.87,50.0,49.85,49.98,509368.0,44.792,44.9088,44.7741,44.8908,509368.0
2016-11-02 12:30:00,49.99,50.0,49.73,49.84,577545.0,44.8998,44.9088,44.6663,44.7651,577545.0
2016-11-02 13:00:00,49.83,49.86,49.69,49.81,340002.0,44.7561,44.783,44.6304,44.7381,340002.0
2016-11-02 13:30:00,49.81,50.0,49.79,49.97,291446.0,44.7381,44.9088,44.7202,44.8818,291446.0
2016-11-02 14:00:00,49.98,50.02,49.66,49.89,598369.0,44.8908,44.9268,44.6034,44.81,598369.0
2016-11-02 14:30:00,49.89,49.9,49.77,49.83,431091.0,44.81,44.819,44.7022,44.7561,431091.0
2016-11-02 15:00:00,49.82,49.94,49.81,49.87,538555.0,44.7471,44.8549,44.7381,44.792,538555.0
2016-11-02 15:30:00,49.87,49.92,49.68,49.73,1414778.0,44.792,44.8369,44.6214,44.6663,1414778.0
2016-11-03 09:30:00,49.98,50.0,49.57,49.59,700037.0,44.8908,44.9088,44.5226,44.5405,700037.0
2016-11-03 10:00:00,49.59,49.62,49.42,49.54,636176.0,44.5405,44.5675,44.3878,44.4956,636176.0
2016-11-03 10:30:00,49.54,49.68,49.37,49.39,443435.0,44.4956,44.6214,44.3429,44.3609,443435.0
2016-11-03 11:00:00,49.39,49.49,49.34,49.46,325860.0,44.3609,44.4507,44.316,44.4238,325860.0
2016-11-03 11:30:00,49.46,49.52,49.37,49.37,351831.0,44.4238,44.4777,44.3429,44.3429,351831.0
2016-11-03 12:00:00,49.37,49.48,49.31,49.46,372868.0,44.3429,44.4417,44.2891,44.4238,372868.0
2016-11-03 12:30:00,49.45,49.6,49.45,49.58,430989.0,44.4148,44.5495,44.4148,44.5316,430989.0
2016-11-03 13:00:00,49.59,49.7,49.54,49.69,455021.0,44.5405,44.6393,44.4956,44.6304,455021.0
2016-11-03 13:30:00,49.69,49.74,49.6,49.64,341533.0,44.6304,44.6753,44.5495,44.5854,341533.0
2016-11-03 14:00:00,49.64,49.81,49.57,49.74,549104.0,44.5854,44.7381,44.5226,44.6753,549104.0
2016-11-03 14:30:00,49.74,49.76,49.62,49.76,476081.0,44.6753,44.6932,44.5675,44.6932,476081.0
2016-11-03 15:00:00,49.75,49.77,49.64,49.67,481066.0,44.6842,44.7022,44.5854,44.6124,481066.0
2016-11-03 15:30:00,49.67,49.77,49.59,49.74,1222376.0,44.6124,44.7022,44.5405,44.6753,1222376.0
2016-11-04 09:30:00,49.8,50.45,49.76,50.24,1435639.0,44.7292,45.313,44.6932,45.1244,1435639.0
2016-11-04 10:00:00,50.25,50.27,49.9,50.17,758560.0,45.1333,45.1513,44.819,45.0615,758560.0
2016-11-04 10:30:00,50.16,50.23,50.12,50.2,679627.0,45.0525,45.1154,45.0166,45.0884,679627.0
2016-11-04 11:00:00,50.18,50.37,50.17,50.3,637014.0,45.0705,45.2411,45.0615,45.1782,637014.0
2016-11-04 11:30:00,50.3,50.31,50.13,50.22,712234.0,45.1782,45.1872,45.0256,45.1064,712234.0
2016-11-04 12:00:00,50.21,50.29,50.14,50.17,741391.0,45.0974,45.1693,45.0345,45.0615,741391.0
2016-11-04 12:30:00,50.17,50.2,50.1,50.18,384680.0,45.0615,45.0884,44.9986,45.0705,384680.0
2016-11-04 13:00:00,50.17,50.2,50.14,50.16,367272.0,45.0615,45.0884,45.0345,45.0525,367272.0
2016-11-04 13:30:00,50.16,50.19,50.12,50.14,241435.0,45.0525,45.0794,45.0166,45.0345,241435.0
2016-11-04 14:00:00,50.15,50.15,49.98,50.0,371817.0,45.0435,45.0435,44.8908,44.9088,371817.0
2016-11-04 14:30:00,50.01,50.02,49.94,49.96,456584.0,44.9178,44.9268,44.8549,44.8729,456584.0
2016-11-04 15:00:00,49.96,50.04,49.92,49.98,555726.0,44.8729,44.9447,44.8369,44.8908,555726.0
2016-11-04 15:30:00,49.98,49.99,49.86,49.96,1362062.0,44.8908,44.8998,44.783,44.8729,1362062.0
2016-11-07 09:30:00,50.48,50.74,50.28,50.4,1574277.0,45.3399,45.5734,45.1603,45.2681,1574277.0
2016-11-07 10:00:00,50.41,50.54,50.35,50.47,566847.0,45.277,45.3938,45.2232,45.3309,566847.0
2016-11-07 10:30:00,50.46,50.55,50.4,50.53,431283.0,45.322,45.4028,45.2681,45.3848,431283.0
2016-11-07 11:00:00,50.54,50.73,50.53,50.7,668789.0,45.3938,45.5645,45.3848,45.5375,668789.0
2016-11-07 11:30:00,50.71,50.8,50.69,50.78,442974.0,45.5465,45.6273,45.5285,45.6094,442974.0
2016-11-07 12:00:00,50.79,50.9,50.79,50.9,415048.0,45.6184,45.7172,45.6184,45.7172,415048.0
2016-11-07 12:30:00,50.89,50.9,50.76,50.85,287341.0,45.7082,45.7172,45.5914,45.6722,287341.0
2016-11-07 13:00:00,50.85,50.87,50.79,50.87,239177.0,45.6722,45.6902,45.6184,45.6902,239177.0
2016-11-07 13:30:00,50.87,50.92,50.84,50.87,238328.0,45.6902,45.7351,45.6633,45.6902,238328.0
2016-11-07 14:00:00,50.87,50.88,50.81,50.84,283481.0,45.6902,45.6992,45.6363,45.6633,283481.0
2016-11-07 14:30:00,50.84,50.87,50.75,50.8,312875.0,45.6633,45.6902,45.5824,45.6273,312875.0
2016-11-07 15:00:00,50.8,50.91,50.79,50.9,572390.0,45.6273,45.7261,45.6184,45.7172,572390.0
2016-11-07 15:30:00,50.9,50.93,50.78,50.91,1272183.0,45.7172,45.7441,45.6094,45.7261,1272183.0
2016-11-08 09:30:00,51.1,51.49,51.09,51.3,976231.0,45.8968,46.2471,45.8878,46.0764,976231.0
2016-11-08 10:00:00,51.31,51.31,51.06,51.14,533896.0,46.0854,46.0854,45.8609,45.9327,533896.0
2016-11-08 10:30:00,51.13,51.15,51.0,51.0,395684.0,45.9237,45.9417,45.807,45.807,395684.0
2016-11-08 11:00:00,51.0,51.29,51.0,51.16,460873.0,45.807,46.0674,45.807,45.9507,460873.0
2016-11-08 11:30:00,51.16,51.35,51.15,51.35,475977.0,45.9507,46.1213,45.9417,46.1213,475977.0
2016-11-08 12:00:00,51.34,51.47,51.33,51.45,425352.0,46.1123,46.2291,46.1034,46.2111,425352.0
2016-11-08 12:30:00,51.45,51.46,51.23,51.25,313906.0,46.2111,46.2201,46.0135,46.0315,313906.0
2016-11-08 13:00:00,51.26,51.3,51.14,51.14,465752.0,46.0405,46.0764,45.9327,45.9327,465752.0
2016-11-08 13:30:00,51.15,51.16,51.05,51.07,429094.0,45.9417,45.9507,45.8519,45.8698,429094.0
2016-11-08 14:00:00,51.06,51.12,50.97,51.06,523468.0,45.8609,45.9147,45.78,45.8609,523468.0
2016-11-08 14:30:00,51.06,51.08,50.95,51.03,575190.0,45.8609,45.8788,45.7621,45.8339,575190.0
2016-11-08 15:00:00,51.02,51.21,51.01,51.05,428945.0,45.8249,45.9956,45.8159,45.8519,428945.0
2016-11-08 15:30:00,51.05,51.18,50.97,51.08,1052655.0,45.8519,45.9686,45.78,45.8788,1052655.0
2016-11-09 09:30:00,50.07,50.83,49.8,50.76,1756827.0,44.9717,45.6543,44.7292,45.5914,1756827.0
2016-11-09 10:00:00,50.76,50.76,50.36,50.49,743921.0,45.5914,45.5914,45.2321,45.3489,743921.0
2016-11-09 10:30:00,50.5,50.52,50.24,50.25,569163.0,45.3579,45.3758,45.1244,45.1333,569163.0
2016-11-09 11:00:00,50.24,50.49,50.24,50.41,693105.0,45.1244,45.3489,45.1244,45.277,693105.0
2016-11-09 11:30:00,50.41,50.84,50.41,50.64,499819.0,45.277,45.6633,45.277,45.4836,499819.0
2016-11-09 12:00:00,50.65,50.73,50.52,50.68,360836.0,45.4926,45.5645,45.3758,45.5196,360836.0
2016-11-09 12:30:00,50.68,50.8,50.62,50.8,309240.0,45.5196,45.6273,45.4657,45.6273,309240.0
2016-11-09 13:00:00,50.79,50.85,50.69,50.78,374404.0,45.6184,45.6722,45.5285,45.6094,374404.0
2016-11-09 13:30:00,50.77,50.98,50.74,50.91,292998.0,45.6004,45.789,45.5734,45.7261,292998.0
2016-11-09 14:00:00,50.91,51.04,50.86,51.03,384520.0,45.7261,45.8429,45.6812,45.8339,384520.0
2016-11-09 14:30:00,51.02,51.27,51.02,51.16,426068.0,45.8249,46.0495,45.8249,45.9507,426068.0
2016-11-09 15:00:00,51.16,51.27,51.13,51.14,393825.0,45.9507,46.0495,45.9237,45.9327,393825.0
2016-11-09 15:30:00,51.14,51.17,51.01,51.11,891134.0,45.9327,45.9597,45.8159,45.9058,891134.0
2016-11-10 09:30:00,51.29,51.37,50.91,50.99,1304507.0,46.0674,46.1393,45.7261,45.798,1304507.0
2016-11-10 10:00:00,50.99,51.16,50.93,51.02,817887.0,45.798,45.9507,45.7441,45.8249,817887.0
2016-11-10 10:30:00,51.01,51.15,50.82,50.86,863546.0,45.8159,45.9417,45.6453,45.6812,863546.0
2016-11-10 11:00:00,50.85,51.07,50.7,50.96,765329.0,45.6722,45.8698,45.5375,45.771,765329.0
2016-11-10 11:30:00,50.96,51.04,50.69,50.74,627304.0,45.771,45.8429,45.5285,45.5734,627304.0
2016-11-10 12:00:00,50.74,50.94,50.7,50.75,401237.0,45.5734,45.7531,45.5375,45.5824,401237.0
2016-11-10 12:30:00,50.74,50.92,50.64,50.82,410773.0,45.5734,45.7351,45.4836,45.6453,410773.0
2016-11-10 13:00:00,50.82,50.95,50.76,50.85,494075.0,45.6453,45.7621,45.5914,45.6722,494075.0
2016-11-10 13:30:00,50.85,51.11,50.84,50.95,409134.0,45.6722,45.9058,45.6633,45.7621,409134.0
2016-11-10 14:00:00,50.95,51.02,50.57,50.66,745614.0,45.7621,45.8249,45.4208,45.5016,745614.0
2016-11-10 14:30:00,50.66,50.7,50.46,50.55,809250.0,45.5016,45.5375,45.322,45.4028,809250.0
2016-11-10 15:00:00,50.56,50.64,50.45,50.5,738291.0,45.4118,45.4836,45.313,45.3579,738291.0
2016-11-10 15:30:00,50.5,50.5,50.33,50.39,1937227.0,45.3579,45.3579,45.2052,45.2591,1937227.0
2016-11-11 09:30:00,50.22,50.78,50.18,50.59,719229.0,45.1064,45.6094,45.0705,45.4387,719229.0
2016-11-11 10:00:00,50.59,50.72,50.43,50.45,534930.0,45.4387,45.5555,45.295,45.313,534930.0
2016-11-11 10:30:00,50.45,50.61,50.41,50.47,429228.0,45.313,45.4567,45.277,45.3309,429228.0
2016-11-11 11:00:00,50.47,50.67,50.4,50.5,459767.0,45.3309,45.5106,45.2681,45.3579,459767.0
2016-11-11 11:30:00,50.49,50.63,50.42,50.56,334851.0,45.3489,45.4746,45.286,45.4118,334851.0
2016-11-11 12:00:00,50.55,50.71,50.54,50.63,288521.0,45.4028,45.5465,45.3938,45.4746,288521.0
2016-11-11 12:30:00,50.64,50.69,50.53,50.55,217374.0,45.4836,45.5285,45.3848,45.4028,217374.0
2016-11-11 13:00:00,50.54,50.63,50.49,50.6,269022.0,45.3938,45.4746,45.3489,45.4477,269022.0
2016-11-11 13:30:00,50.6,50.63,50.53,50.59,228791.0,45.4477,45.4746,45.3848,45.4387,228791.0
2016-11-11 14:00:00,50.58,50.81,50.55,50.76,323629.0,45.4297,45.6363,45.4028,45.5914,323629.0
2016-11-11 14:30:00,50.75,50.78,50.65,50.69,213674.0,45.5824,45.6094,45.4926,45.5285,213674.0
2016-11-11 15:00:00,50.69,50.78,50.65,50.76,347527.0,45.5285,45.6094,45.4926,45.5914,347527.0
2016-11-11 15:30:00,50.76,50.85,50.74,50.76,878710.0,45.5914,45.6722,45.5734,45.5914,878710.0
2016-11-14 09:30:00,51.18,51.19,50.57,50.78,683631.0,45.9686,45.9776,45.4208,45.6094,683631.0
2016-11-14 10:00:00,50.78,50.97,50.77,50.86,582055.0,45.6094,45.78,45.6004,45.6812,582055.0
2016-11-14 10:30:00,50.86,50.95,50.75,50.85,662089.0,45.6812,45.7621,45.5824,45.6722,662089.0
2016-11-14 11:00:00,50.84,50.92,50.77,50.77,547187.0,45.6633,45.7351,45.6004,45.6004,547187.0
2016-11-14 11:30:00,50.78,50.95,50.75,50.85,416635.0,45.6094,45.7621,45.5824,45.6722,416635.0
2016-11-14 12:00:00,50.86,50.88,50.43,50.46,620523.0,45.6812,45.6992,45.295,45.322,620523.0
2016-11-14 12:30:00,50.47,50.6,50.42,50.57,377672.0,45.3309,45.4477,45.286,45.4208,377672.0
2016-11-14 13:00:00,50.57,50.61,50.4,50.44,400674.0,45.4208,45.4567,45.2681,45.304,400674.0
2016-11-14 13:30:00,50.45,50.59,50.43,50.48,406504.0,45.313,45.4387,45.295,45.3399,406504.0
2016-11-14 14:00:00,50.49,50.55,50.43,50.51,346802.0,45.3489,45.4028,45.295,45.3669,346802.0
2016-11-14 14:30:00,50.5,50.54,50.43,50.52,319890.0,45.3579,45.3938,45.295,45.3758,319890.0
2016-11-14 15:00:00,50.51,50.52,50.42,50.42,397048.0,45.3669,45.3758,45.286,45.286,397048.0
2016-11-14 15:30:00,50.42,50.45,50.21,50.22,1283296.0,45.286,45.313,45.0974,45.1064,1283296.0
2016-11-15 09:30:00,50.46,50.64,50.1,50.15,800862.0,45.322,45.4836,44.9986,45.0435,800862.0
2016-11-15 10:00:00,50.15,50.46,50.14,50.39,700281.0,45.0435,45.322,45.0345,45.2591,700281.0
2016-11-15 10:30:00,50.39,50.41,50.21,50.31,356554.0,45.2591,45.277,45.0974,45.1872,356554.0
2016-11-15 11:00:00,50.32,50.35,50.18,50.23,502600.0,45.1962,45.2232,45.0705,45.1154,502600.0
2016-11-15 11:30:00,50.23,50.27,50.06,50.1,465548.0,45.1154,45.1513,44.9627,44.9986,465548.0
2016-11-15 12:00:00,50.1,50.1,49.96,49.98,560157.0,44.9986,44.9986,44.8729,44.8908,560157.0
2016-11-15 12:30:00,49.98,49.99,49.75,49.79,692262.0,44.8908,44.8998,44.6842,44.7202,692262.0
2016-11-15 13:00:00,49.79,50.05,49.79,49.96,406709.0,44.7202,44.9537,44.7202,44.8729,406709.0
2016-11-15 13:30:00,49.96,50.05,49.93,50.01,710479.0,44.8729,44.9537,44.8459,44.9178,710479.0
2016-11-15 14:00:00,50.01,50.23,50.0,50.22,498264.0,44.9178,45.1154,44.9088,45.1064,498264.0
2016-11-15 14:30:00,50.22,50.3,50.17,50.26,390681.0,45.1064,45.1782,45.0615,45.1423,390681.0
2016-11-15 15:00:00,50.25,50.25,50.08,50.17,569067.0,45.1333,45.1333,44.9806,45.0615,569067.0
2016-11-15 15:30:00,50.17,50.21,50.06,50.15,1571001.0,45.0615,45.0974,44.9627,45.0435,1571001.0
2016-11-16 09:30:00,50.0,50.59,49.95,50.41,707318.0,44.9088,45.4387,44.8639,45.277,707318.0
2016-11-16 10:00:00,50.41,50.65,50.4,50.64,519893.0,45.277,45.4926,45.2681,45.4836,519893.0
2016-11-16 10:30:00,50.64,50.8,50.52,50.59,582012.0,45.4836,45.6273,45.3758,45.4387,582012.0
2016-11-16 11:00:00,50.59,50.6,50.42,50.45,431370.0,45.4387,45.4477,45.286,45.313,431370.0
2016-11-16 11:30:00,50.44,50.53,50.39,50.5,389218.0,45.304,45.3848,45.2591,45.3579,389218.0
2016-11-16 12:00:00,50.5,50.62,50.43,50.61,396416.0,45.3579,45.4657,45.295,45.4567,396416.0
2016-11-16 12:30:00,50.6,50.65,50.51,50.57,191246.0,45.4477,45.4926,45.3669,45.4208,191246.0
2016-11-16 13:00:00,50.57,50.61,50.49,50.55,237900.0,45.4208,45.4567,45.3489,45.4028,237900.0
2016-11-16 13:30:00,50.56,50.75,50.55,50.72,242333.0,45.4118,45.5824,45.4028,45.5555,242333.0
2016-11-16 14:00:00,50.72,50.75,50.67,50.7,263918.0,45.5555,45.5824,45.5106,45.5375,263918.0
2016-11-16 14:30:00,50.69,50.75,50.65,50.74,230745.0,45.5285,45.5824,45.4926,45.5734,230745.0
2016-11-16 15:00:00,50.73,50.75,50.57,50.57,341494.0,45.5645,45.5824,45.4208,45.4208,341494.0
2016-11-16 15:30:00,50.57,50.69,50.56,50.69,1085306.0,45.4208,45.5285,45.4118,45.5285,1085306.0
2016-11-17 09:30:00,50.94,50.95,50.72,50.78,539105.0,45.7531,45.7621,45.5555,45.6094,539105.0
2016-11-17 10:00:00,50.79,51.07,50.79,51.0,543344.0,45.6184,45.8698,45.6184,45.807,543344.0
2016-11-17 10:30:00,50.99,51.26,50.93,51.2,520556.0,45.798,46.0405,45.7441,45.9866,520556.0
2016-11-17 11:00:00,51.2,51.35,51.1,51.14,650514.0,45.9866,46.1213,45.8968,45.9327,650514.0
2016-11-17 11:30:00,51.14,51.33,51.12,51.27,313841.0,45.9327,46.1034,45.9147,46.0495,313841.0
2016-11-17 12:00:00,51.27,51.5,51.26,51.5,332727.0,46.0495,46.2561,46.0405,46.2561,332727.0
2016-11-17 12:30:00,51.49,51.56,51.43,51.5,305575.0,46.2471,46.3099,46.1932,46.2561,305575.0
2016-11-17 13:00:00,51.49,51.58,51.46,51.53,270195.0,46.2471,46.3279,46.2201,46.283,270195.0
2016-11-17 13:30:00,51.52,51.68,51.51,51.63,340388.0,46.274,46.4177,46.265,46.3728,340388.0
2016-11-17 14:00:00,51.63,51.65,51.48,51.57,408829.0,46.3728,46.3908,46.2381,46.3189,408829.0
2016-11-17 14:30:00,51.56,51.56,51.43,51.49,429105.0,46.3099,46.3099,46.1932,46.2471,429105.0
2016-11-17 15:00:00,51.5,51.6,51.44,51.46,477971.0,46.2561,46.3459,46.2022,46.2201,477971.0
2016-11-17 15:30:00,51.45,51.66,51.43,51.6,1399801.0,46.2111,46.3998,46.1932,46.3459,1399801.0
2016-11-18 09:30:00,51.39,51.72,51.14,51.63,1093072.0,46.1573,46.4537,45.9327,46.3728,1093072.0
2016-11-18 10:00:00,51.63,51.89,51.58,51.68,667505.0,46.3728,46.6063,46.3279,46.4177,667505.0
2016-11-18 10:30:00,51.68,51.7,51.55,51.59,634182.0,46.4177,46.4357,46.301,46.3369,634182.0
2016-11-18 11:00:00,51.59,51.6,51.42,51.48,497966.0,46.3369,46.3459,46.1842,46.2381,497966.0
2016-11-18 11:30:00,51.49,51.51,51.41,51.44,327250.0,46.2471,46.265,46.1752,46.2022,327250.0
2016-11-18 12:00:00,51.45,51.49,51.25,51.28,323895.0,46.2111,46.2471,46.0315,46.0585,323895.0
2016-11-18 12:30:00,51.28,51.29,51.16,51.17,273740.0,46.0585,46.0674,45.9507,45.9597,273740.0
2016-11-18 13:00:00,51.18,51.24,51.16,51.23,197660.0,45.9686,46.0225,45.9507,46.0135,197660.0
2016-11-18 13:30:00,51.23,51.33,51.2,51.2,210671.0,46.0135,46.1034,45.9866,45.9866,210671.0
2016-11-18 14:00:00,51.21,51.22,51.12,51.2,250764.0,45.9956,46.0046,45.9147,45.9866,250764.0
2016-11-18 14:30:00,51.21,51.21,51.04,51.04,286686.0,45.9956,45.9956,45.8429,45.8429,286686.0
2016-11-18 15:00:00,51.04,51.15,51.03,51.13,306768.0,45.8429,45.9417,45.8339,45.9237,306768.0
2016-11-18 15:30:00,51.13,51.17,50.96,51.1,1286796.0,45.9237,45.9597,45.771,45.8968,1286796.0
2016-11-21 09:30:00,51.0,51.2,50.95,51.1,609238.0,45.807,45.9866,45.7621,45.8968,609238.0
2016-11-21 10:00:00,51.09,51.26,51.04,51.06,286497.0,45.8878,46.0405,45.8429,45.8609,286497.0
2016-11-21 10:30:00,51.06,51.21,51.06,51.1,301162.0,45.8609,45.9956,45.8609,45.8968,301162.0
2016-11-21 11:00:00,51.1,51.22,51.04,51.15,297752.0,45.8968,46.0046,45.8429,45.9417,297752.0
2016-11-21 11:30:00,51.14,51.17,51.1,51.17,365734.0,45.9327,45.9597,45.8968,45.9597,365734.0
2016-11-21 12:00:00,51.16,51.28,51.14,51.25,237555.0,45.9507,46.0585,45.9327,46.0315,237555.0
2016-11-21 12:30:00,51.26,51.42,51.23,51.35,289644.0,46.0405,46.1842,46.0135,46.1213,289644.0
2016-11-21 13:00:00,51.35,51.35,51.25,51.25,157876.0,46.1213,46.1213,46.0315,46.0315,157876.0
2016-11-21 13:30:00,51.26,51.29,51.21,51.23,152870.0,46.0405,46.0674,45.9956,46.0135,152870.0
2016-11-21 14:00:00,51.24,51.26,51.21,51.23,177764.0,46.0225,46.0405,45.9956,46.0135,177764.0
2016-11-21 14:30:00,51.23,51.29,51.17,51.2,265394.0,46.0135,46.0674,45.9597,45.9866,265394.0
2016-11-21 15:00:00,51.2,51.27,51.18,51.26,346449.0,45.9866,46.0495,45.9686,46.0405,346449.0
2016-11-21 15:30:00,51.26,51.29,51.18,51.26,599091.0,46.0405,46.0674,45.9686,46.0405,599091.0
2016-11-22 09:30:00,51.47,51.48,51.05,51.41,453242.0,46.2291,46.2381,45.8519,46.1752,453242.0
2016-11-22 10:00:00,51.41,51.7,51.41,51.65,328197.0,46.1752,46.4357,46.1752,46.3908,328197.0
2016-11-22 10:30:00,51.65,51.65,51.44,51.46,232037.0,46.3908,46.3908,46.2022,46.2201,232037.0
2016-11-22 11:00:00,51.47,51.53,51.27,51.28,277539.0,46.2291,46.283,46.0495,46.0585,277539.0
2016-11-22 11:30:00,51.29,51.5,51.22,51.46,411697.0,46.0674,46.2561,46.0046,46.2201,411697.0
2016-11-22 12:00:00,51.47,51.56,51.45,51.55,242519.0,46.2291,46.3099,46.2111,46.301,242519.0
2016-11-22 12:30:00,51.55,51.64,51.53,51.63,198229.0,46.301,46.3818,46.283,46.3728,198229.0
2016-11-22 13:00:00,51.64,51.68,51.56,51.67,244707.0,46.3818,46.4177,46.3099,46.4087,244707.0
2016-11-22 13:30:00,51.67,51.67,51.56,51.6,273984.0,46.4087,46.4087,46.3099,46.3459,273984.0
2016-11-22 14:00:00,51.6,51.61,51.45,51.48,242948.0,46.3459,46.3549,46.2111,46.2381,242948.0
2016-11-22 14:30:00,51.48,51.59,51.46,51.51,206260.0,46.2381,46.3369,46.2201,46.265,206260.0
2016-11-22 15:00:00,51.51,51.75,51.51,51.66,493294.0,46.265,46.4806,46.265,46.3998,493294.0
2016-11-22 15:30:00,51.67,51.75,51.66,51.72,685029.0,46.4087,46.4806,46.3998,46.4537,685029.0
2016-11-23 09:30:00,51.73,51.85,51.5,51.7,446023.0,46.4626,46.5704,46.2561,46.4357,446023.0
2016-11-23 10:00:00,51.7,51.74,51.61,51.68,262935.0,46.4357,46.4716,46.3549,46.4177,262935.0
2016-11-23 10:30:00,51.68,51.7,51.5,51.54,299944.0,46.4177,46.4357,46.2561,46.292,299944.0
2016-11-23 11:00:00,51.55,51.62,51.32,51.35,308256.0,46.301,46.3638,46.0944,46.1213,308256.0
2016-11-23 11:30:00,51.35,51.38,51.26,51.37,210259.0,46.1213,46.1483,46.0405,46.1393,210259.0
2016-11-23 12:00:00,51.37,51.46,51.36,51.38,186449.0,46.1393,46.2201,46.1303,46.1483,186449.0
2016-11-23 12:30:00,51.37,51.52,51.37,51.43,127313.0,46.1393,46.274,46.1393,46.1932,127313.0
2016-11-23 13:00:00,51.43,51.46,51.28,51.31,257356.0,46.1932,46.2201,46.0585,46.0854,257356.0
2016-11-23 13:30:00,51.31,51.32,51.24,51.25,157850.0,46.0854,46.0944,46.0225,46.0315,157850.0
2016-11-23 14:00:00,51.25,51.26,51.2,51.25,203644.0,46.0315,46.0405,45.9866,46.0315,203644.0
2016-11-23 14:30:00,51.24,51.28,51.2,51.26,166394.0,46.0225,46.0585,45.9866,46.0405,166394.0
2016-11-23 15:00:00,51.26,51.27,51.21,51.22,219350.0,46.0405,46.0495,45.9956,46.0046,219350.0
2016-11-23 15:30:00,51.23,51.35,51.22,51.34,528424.0,46.0135,46.1213,46.0046,46.1123,528424.0
2016-11-25 09:30:00,51.68,51.74,51.35,51.56,476726.0,46.4177,46.4716,46.1213,46.3099,476726.0
2016-11-25 10:00:00,51.56,51.65,51.52,51.6,316943.0,46.3099,46.3908,46.274,46.3459,316943.0
2016-11-25 10:30:00,51.6,51.7,51.6,51.62,175042.0,46.3459,46.4357,46.3459,46.3638,175042.0
2016-11-25 11:00:00,51.62,51.64,51.44,51.53,261517.0,46.3638,46.3818,46.2022,46.283,261517.0
2016-11-25 11:30:00,51.54,51.57,51.5,51.51,184874.0,46.292,46.3189,46.2561,46.265,184874.0
2016-11-25 12:00:00,51.51,51.52,51.41,51.46,165162.0,46.265,46.274,46.1752,46.2201,165162.0
2016-11-25 12:30:00,51.46,51.51,51.36,51.5,427538.0,46.2201,46.265,46.1303,46.2561,427538.0
2016-11-28 09:30:00,51.44,51.44,50.94,51.01,890382.0,46.2022,46.2022,45.7531,45.8159,890382.0
2016-11-28 10:00:00,51.01,51.11,50.9,50.95,499308.0,45.8159,45.9058,45.7172,45.7621,499308.0
2016-11-28 10:30:00,50.95,51.07,50.68,50.69,544714.0,45.7621,45.8698,45.5196,45.5285,544714.0
2016-11-28 11:00:00,50.7,50.9,50.61,50.89,607658.0,45.5375,45.7172,45.4567,45.7082,607658.0
2016-11-28 11:30:00,50.89,50.89,50.69,50.75,393057.0,45.7082,45.7082,45.5285,45.5824,393057.0
2016-11-28 12:00:00,50.75,50.88,50.72,50.79,605078.0,45.5824,45.6992,45.5555,45.6184,605078.0
2016-11-28 12:30:00,50.8,51.01,50.79,50.92,336100.0,45.6273,45.8159,45.6184,45.7351,336100.0
2016-11-28 13:00:00,50.91,50.92,50.81,50.81,234078.0,45.7261,45.7351,45.6363,45.6363,234078.0
2016-11-28 13:30:00,50.82,50.94,50.79,50.91,290220.0,45.6453,45.7531,45.6184,45.7261,290220.0
2016-11-28 14:00:00,50.91,51.11,50.89,51.11,458407.0,45.7261,45.9058,45.7082,45.9058,458407.0
2016-11-28 14:30:00,51.11,51.14,51.02,51.1,350526.0,45.9058,45.9327,45.8249,45.8968,350526.0
2016-11-28 15:00:00,51.1,51.11,50.98,51.0,435249.0,45.8968,45.9058,45.789,45.807,435249.0
2016-11-28 15:30:00,51.0,51.02,50.91,51.01,1282147.0,45.807,45.8249,45.7261,45.8159,1282147.0
2016-11-29 09:30:00,51.22,51.37,51.02,51.16,529534.0,46.0046,46.1393,45.8249,45.9507,529534.0
2016-11-29 10:00:00,51.16,51.23,51.12,51.19,356108.0,45.9507,46.0135,45.9147,45.9776,356108.0
2016-11-29 10:30:00,51.18,51.3,51.18,51.22,236108.0,45.9686,46.0764,45.9686,46.0046,236108.0
2016-11-29 11:00:00,51.22,51.22,50.94,50.95,397347.0,46.0046,46.0046,45.7531,45.7621,397347.0
2016-11-29 11:30:00,50.95,50.96,50.8,50.8,306416.0,45.7621,45.771,45.6273,45.6273,306416.0
2016-11-29 12:00:00,50.8,50.91,50.72,50.88,265786.0,45.6273,45.7261,45.5555,45.6992,265786.0
2016-11-29 12:30:00,50.88,50.94,50.86,50.92,237174.0,45.6992,45.7531,45.6812,45.7351,237174.0
2016-11-29 13:00:00,50.91,50.94,50.89,50.89,174876.0,45.7261,45.7531,45.7082,45.7082,174876.0
2016-11-29 13:30:00,50.89,50.91,50.85,50.86,204115.0,45.7082,45.7261,45.6722,45.6812,204115.0
2016-11-29 14:00:00,50.87,50.88,50.78,50.78,182882.0,45.6902,45.6992,45.6094,45.6094,182882.0
2016-11-29 14:30:00,50.79,50.8,50.67,50.68,291135.0,45.6184,45.6273,45.5106,45.5196,291135.0
2016-11-29 15:00:00,50.68,50.69,50.59,50.63,472901.0,45.5196,45.5285,45.4387,45.4746,472901.0
2016-11-29 15:30:00,50.62,50.65,50.57,50.64,1058357.0,45.4657,45.4926,45.4208,45.4836,1058357.0
2016-11-30 09:30:00,50.52,50.77,50.37,50.52,624833.0,45.3758,45.6004,45.2411,45.3758,624833.0
2016-11-30 10:00:00,50.52,50.77,50.42,50.45,468079.0,45.3758,45.6004,45.286,45.313,468079.0
2016-11-30 10:30:00,50.46,50.56,50.44,50.54,327620.0,45.322,45.4118,45.304,45.3938,327620.0
2016-11-30 11:00:00,50.53,50.73,50.51,50.73,296769.0,45.3848,45.5645,45.3669,45.5645,296769.0
2016-11-30 11:30:00,50.73,50.81,50.64,50.65,238164.0,45.5645,45.6363,45.4836,45.4926,238164.0
2016-11-30 12:00:00,50.64,50.78,50.58,50.7,346543.0,45.4836,45.6094,45.4297,45.5375,346543.0
2016-11-30 12:30:00,50.7,50.79,50.69,50.73,197439.0,45.5375,45.6184,45.5285,45.5645,197439.0
2016-11-30 13:00:00,50.74,50.75,50.54,50.57,222786.0,45.5734,45.5824,45.3938,45.4208,222786.0
2016-11-30 13:30:00,50.57,50.61,50.49,50.5,348915.0,45.4208,45.4567,45.3489,45.3579,348915.0
2016-11-30 14:00:00,50.5,50.51,50.33,50.33,270426.0,45.3579,45.3669,45.2052,45.2052,270426.0
2016-11-30 14:30:00,50.33,50.39,50.28,50.28,301703.0,45.2052,45.2591,45.1603,45.1603,301703.0
2016-11-30 15:00:00,50.29,50.3,50.17,50.25,421183.0,45.1693,45.1782,45.0615,45.1333,421183.0
2016-11-30 15:30:00,50.25,50.25,50.08,50.09,1301414.0,45.1333,45.1333,44.9806,44.9896,1301414.0
2016-12-01 09:30:00,50.05,51.16,50.05,51.14,1188543.0,45.1135,46.114,45.1135,46.0959,1188543.0
2016-12-01 10:00:00,51.14,51.25,50.94,51.02,801530.0,46.0959,46.1951,45.9157,45.9878,801530.0
2016-12-01 10:30:00,51.03,51.11,50.93,51.09,506776.0,45.9968,46.0689,45.9067,46.0509,506776.0
2016-12-01 11:00:00,51.09,51.1,50.71,50.8,544664.0,46.0509,46.0599,45.7084,45.7895,544664.0
2016-12-01 11:30:00,50.8,50.92,50.74,50.91,356955.0,45.7895,45.8976,45.7354,45.8886,356955.0
2016-12-01 12:00:00,50.91,50.96,50.78,50.79,445012.0,45.8886,45.9337,45.7715,45.7805,445012.0
2016-12-01 12:30:00,50.8,50.85,50.63,50.69,304089.0,45.7895,45.8346,45.6363,45.6903,304089.0
2016-12-01 13:00:00,50.69,50.74,50.63,50.66,262958.0,45.6903,45.7354,45.6363,45.6633,262958.0
2016-12-01 13:30:00,50.66,50.71,50.57,50.61,237379.0,45.6633,45.7084,45.5822,45.6182,237379.0
2016-12-01 14:00:00,50.61,50.7,50.57,50.57,260926.0,45.6182,45.6993,45.5822,45.5822,260926.0
2016-12-01 14:30:00,50.57,50.65,50.53,50.62,274654.0,45.5822,45.6543,45.5461,45.6272,274654.0
2016-12-01 15:00:00,50.62,50.67,50.55,50.62,338951.0,45.6272,45.6723,45.5641,45.6272,338951.0
2016-12-01 15:30:00,50.62,50.67,50.54,50.64,1081776.0,45.6272,45.6723,45.5551,45.6453,1081776.0
2016-12-02 09:30:00,50.26,50.55,50.15,50.19,871794.0,45.3027,45.5641,45.2036,45.2396,871794.0
2016-12-02 10:00:00,50.19,50.24,50.11,50.13,459882.0,45.2396,45.2847,45.1675,45.1856,459882.0
2016-12-02 10:30:00,50.14,50.34,50.1,50.33,755145.0,45.1946,45.3749,45.1585,45.3658,755145.0
2016-12-02 11:00:00,50.33,50.49,50.3,50.48,448761.0,45.3658,45.5101,45.3388,45.501,448761.0
2016-12-02 11:30:00,50.48,50.66,50.48,50.63,276561.0,45.501,45.6633,45.501,45.6363,276561.0
2016-12-02 12:00:00,50.63,50.68,50.59,50.67,255768.0,45.6363,45.6813,45.6002,45.6723,255768.0
2016-12-02 12:30:00,50.67,50.68,50.52,50.66,289507.0,45.6723,45.6813,45.5371,45.6633,289507.0
2016-12-02 13:00:00,50.66,50.67,50.53,50.54,192076.0,45.6633,45.6723,45.5461,45.5551,192076.0
2016-12-02 13:30:00,50.53,50.6,50.51,50.53,181912.0,45.5461,45.6092,45.5281,45.5461,181912.0
2016-12-02 14:00:00,50.53,50.58,50.45,50.47,233310.0,45.5461,45.5912,45.474,45.492,233310.0
2016-12-02 14:30:00,50.48,50.53,50.4,50.46,408948.0,45.501,45.5461,45.4289,45.483,408948.0
2016-12-02 15:00:00,50.46,50.46,50.36,50.44,306478.0,45.483,45.483,45.3929,45.465,306478.0
2016-12-02 15:30:00,50.44,50.52,50.4,50.48,915974.0,45.465,45.5371,45.4289,45.501,915974.0
2016-12-05 09:30:00,50.8,51.88,50.7,51.78,1499331.0,45.7895,46.763,45.6993,46.6728,1499331.0
2016-12-05 10:00:00,51.79,52.0,51.69,51.79,1073034.0,46.6818,46.8711,46.5917,46.6818,1073034.0
2016-12-05 10:30:00,51.8,51.91,51.75,51.78,723032.0,46.6909,46.79,46.6458,46.6728,723032.0
2016-12-05 11:00:00,51.78,52.08,51.76,51.99,941723.0,46.6728,46.9432,46.6548,46.8621,941723.0
2016-12-05 11:30:00,51.99,52.18,51.9,52.07,722329.0,46.8621,47.0334,46.781,46.9342,722329.0
2016-12-05 12:00:00,52.06,52.15,51.97,52.02,662931.0,46.9252,47.0063,46.8441,46.8892,662931.0
2016-12-05 12:30:00,52.01,52.15,51.97,52.15,407359.0,46.8801,47.0063,46.8441,47.0063,407359.0
2016-12-05 13:00:00,52.15,52.27,52.12,52.16,540251.0,47.0063,47.1145,46.9793,47.0153,540251.0
2016-12-05 13:30:00,52.16,52.2,52.1,52.19,486200.0,47.0153,47.0514,46.9613,47.0424,486200.0
2016-12-05 14:00:00,52.19,52.19,52.01,52.07,485095.0,47.0424,47.0424,46.8801,46.9342,485095.0
2016-12-05 14:30:00,52.07,52.17,52.02,52.15,357621.0,46.9342,47.0244,46.8892,47.0063,357621.0
2016-12-05 15:00:00,52.15,52.16,51.95,51.99,418617.0,47.0063,47.0153,46.8261,46.8621,418617.0
2016-12-05 15:30:00,51.99,52.01,51.85,51.85,1344144.0,46.8621,46.8801,46.7359,46.7359,1344144.0
2016-12-06 09:30:00,50.83,51.1,50.28,50.57,1813382.0,45.8165,46.0599,45.3208,45.5822,1813382.0
2016-12-06 10:00:00,50.57,50.62,50.32,50.34,962407.0,45.5822,45.6272,45.3568,45.3749,962407.0
2016-12-06 10:30:00,50.34,50.5,50.33,50.47,686843.0,45.3749,45.5191,45.3658,45.492,686843.0
2016-12-06 11:00:00,50.47,50.55,50.3,50.54,714346.0,45.492,45.5641,45.3388,45.5551,714346.0
2016-12-06 11:30:00,50.54,50.58,50.45,50.48,518584.0,45.5551,45.5912,45.474,45.501,518584.0
2016-12-06 12:00:00,50.48,50.49,50.42,50.43,406076.0,45.501,45.5101,45.447,45.456,406076.0
2016-12-06 12:30:00,50.44,50.44,50.35,50.37,505056.0,45.465,45.465,45.3839,45.4019,505056.0
2016-12-06 13:00:00,50.37,50.45,50.35,50.38,465598.0,45.4019,45.474,45.3839,45.4109,465598.0
2016-12-06 13:30:00,50.38,50.5,50.26,50.45,628400.0,45.4109,45.5191,45.3027,45.474,628400.0
2016-12-06 14:00:00,50.45,50.65,50.44,50.54,910743.0,45.474,45.6543,45.465,45.5551,910743.0
2016-12-06 14:30:00,50.54,50.56,50.38,50.41,730884.0,45.5551,45.5732,45.4109,45.4379,730884.0
2016-12-06 15:00:00,50.42,50.47,50.36,50.41,884688.0,45.447,45.492,45.3929,45.4379,884688.0
2016-12-06 15:30:00,50.41,50.6,50.39,50.56,1651920.0,45.4379,45.6092,45.4199,45.5732,1651920.0
2016-12-07 09:30:00,50.79,51.05,50.59,50.89,972438.0,45.7805,46.0148,45.6002,45.8706,972438.0
2016-12-07 10:00:00,50.89,51.1,50.83,51.03,625873.0,45.8706,46.0599,45.8165,45.9968,625873.0
2016-12-07 10:30:00,51.03,51.22,50.85,51.19,542627.0,45.9968,46.1681,45.8346,46.141,542627.0
2016-12-07 11:00:00,51.19,51.23,51.05,51.12,374887.0,46.141,46.1771,46.0148,46.0779,374887.0
2016-12-07 11:30:00,51.12,51.41,51.11,51.29,498465.0,46.0779,46.3393,46.0689,46.2312,498465.0
2016-12-07 12:00:00,51.29,51.53,51.21,51.5,404634.0,46.2312,46.4475,46.159,46.4204,404634.0
2016-12-07 12:30:00,51.5,51.57,51.5,51.55,268862.0,46.4204,46.4835,46.4204,46.4655,268862.0
2016-12-07 13:00:00,51.56,51.75,51.49,51.73,625441.0,46.4745,46.6458,46.4114,46.6278,625441.0
2016-12-07 13:30:00,51.73,52.08,51.71,52.08,697796.0,46.6278,46.9432,46.6097,46.9432,697796.0
2016-12-07 14:00:00,52.07,52.08,51.87,51.95,553593.0,46.9342,46.9432,46.7539,46.8261,553593.0
2016-12-07 14:30:00,51.95,52.03,51.89,52.0,524857.0,46.8261,46.8982,46.772,46.8711,524857.0
2016-12-07 15:00:00,52.0,52.25,51.98,52.19,801378.0,46.8711,47.0965,46.8531,47.0424,801378.0
2016-12-07 15:30:00,52.19,52.25,52.07,52.11,1633010.0,47.0424,47.0965,46.9342,46.9703,1633010.0
2016-12-08 09:30:00,52.15,52.47,51.64,51.85,1207511.0,47.0063,47.2948,46.5466,46.7359,1207511.0
2016-12-08 10:00:00,51.86,51.99,51.73,51.83,541873.0,46.7449,46.8621,46.6278,46.7179,541873.0
2016-12-08 10:30:00,51.82,51.99,51.71,51.73,590678.0,46.7089,46.8621,46.6097,46.6278,590678.0
2016-12-08 11:00:00,51.74,51.83,51.68,51.82,588967.0,46.6368,46.7179,46.5827,46.7089,588967.0
2016-12-08 11:30:00,51.82,51.84,51.51,51.54,455305.0,46.7089,46.7269,46.4295,46.4565,455305.0
2016-12-08 12:00:00,51.54,51.92,51.53,51.85,525144.0,46.4565,46.799,46.4475,46.7359,525144.0
2016-12-08 12:30:00,51.84,51.84,51.68,51.7,472332.0,46.7269,46.7269,46.5827,46.6007,472332.0
2016-12-08 13:00:00,51.7,51.72,51.64,51.7,372761.0,46.6007,46.6187,46.5466,46.6007,372761.0
2016-12-08 13:30:00,51.71,51.71,51.63,51.66,330973.0,46.6097,46.6097,46.5376,46.5647,330973.0
2016-12-08 14:00:00,51.66,51.7,51.59,51.64,308843.0,46.5647,46.6007,46.5016,46.5466,308843.0
2016-12-08 14:30:00,51.65,51.67,51.49,51.53,722473.0,46.5556,46.5737,46.4114,46.4475,722473.0
2016-12-08 15:00:00,51.53,51.59,51.45,51.46,627236.0,46.4475,46.5016,46.3754,46.3844,627236.0
2016-12-08 15:30:00,51.47,51.61,51.45,51.56,1061631.0,46.3934,46.5196,46.3754,46.4745,1061631.0
2016-12-09 09:30:00,51.76,51.97,51.61,51.84,730180.0,46.6548,46.8441,46.5196,46.7269,730180.0
2016-12-09 10:00:00,51.84,51.89,51.63,51.69,420340.0,46.7269,46.772,46.5376,46.5917,420340.0
2016-12-09 10:30:00,51.7,51.79,51.5,51.57,359032.0,46.6007,46.6818,46.4204,46.4835,359032.0
2016-12-09 11:00:00,51.58,51.7,51.54,51.65,400198.0,46.4925,46.6007,46.4565,46.5556,400198.0
2016-12-09 11:30:00,51.66,51.7,51.52,51.53,266335.0,46.5647,46.6007,46.4385,46.4475,266335.0
2016-12-09 12:00:00,51.54,51.67,51.51,51.65,263286.0,46.4565,46.5737,46.4295,46.5556,263286.0
2016-12-09 12:30:00,51.66,51.67,51.57,51.58,193501.0,46.5647,46.5737,46.4835,46.4925,193501.0
2016-12-09 13:00:00,51.58,51.64,51.55,51.61,159434.0,46.4925,46.5466,46.4655,46.5196,159434.0
2016-12-09 13:30:00,51.6,51.64,51.51,51.57,303264.0,46.5106,46.5466,46.4295,46.4835,303264.0
2016-12-09 14:00:00,51.57,51.65,51.57,51.59,310166.0,46.4835,46.5556,46.4835,46.5016,310166.0
2016-12-09 14:30:00,51.6,51.66,51.59,51.61,217167.0,46.5106,46.5647,46.5016,46.5196,217167.0
2016-12-09 15:00:00,51.6,51.73,51.6,51.72,301189.0,46.5106,46.6278,46.5106,46.6187,301189.0
2016-12-09 15:30:00,51.72,51.75,51.61,51.72,944495.0,46.6187,46.6458,46.5196,46.6187,944495.0
2016-12-12 09:30:00,51.5,51.9,50.94,50.99,1215882.0,46.4204,46.781,45.9157,45.9607,1215882.0
2016-12-12 10:00:00,50.98,51.09,50.94,50.98,542553.0,45.9517,46.0509,45.9157,45.9517,542553.0
2016-12-12 10:30:00,50.97,51.12,50.97,51.08,501512.0,45.9427,46.0779,45.9427,46.0419,501512.0
2016-12-12 11:00:00,51.09,51.25,51.07,51.25,733095.0,46.0509,46.1951,46.0329,46.1951,733095.0
2016-12-12 11:30:00,51.25,51.35,51.24,51.27,475191.0,46.1951,46.2852,46.1861,46.2131,475191.0
2016-12-12 12:00:00,51.27,51.27,51.1,51.14,482483.0,46.2131,46.2131,46.0599,46.0959,482483.0
2016-12-12 12:30:00,51.14,51.45,51.13,51.39,946976.0,46.0959,46.3754,46.0869,46.3213,946976.0
2016-12-12 13:00:00,51.39,51.43,51.23,51.34,955150.0,46.3213,46.3573,46.1771,46.2762,955150.0
2016-12-12 13:30:00,51.35,51.59,51.35,51.47,506103.0,46.2852,46.5016,46.2852,46.3934,506103.0
2016-12-12 14:00:00,51.47,51.47,51.27,51.28,549221.0,46.3934,46.3934,46.2131,46.2221,549221.0
2016-12-12 14:30:00,51.28,51.36,51.21,51.34,935140.0,46.2221,46.2942,46.159,46.2762,935140.0
2016-12-12 15:00:00,51.33,51.48,51.33,51.43,530121.0,46.2672,46.4024,46.2672,46.3573,530121.0
2016-12-12 15:30:00,51.43,51.59,51.42,51.55,1241284.0,46.3573,46.5016,46.3483,46.4655,1241284.0
2016-12-13 09:30:00,51.83,52.8,51.83,52.74,1646712.0,46.7179,47.5922,46.7179,47.5381,1646712.0
2016-12-13 10:00:00,52.74,52.89,52.68,52.84,1034026.0,47.5381,47.6733,47.4841,47.6283,1034026.0
2016-12-13 10:30:00,52.85,53.04,52.82,53.0,1161444.0,47.6373,47.8085,47.6102,47.7725,1161444.0
2016-12-13 11:00:00,53.0,53.11,52.89,53.05,749722.0,47.7725,47.8716,47.6733,47.8176,749722.0
2016-12-13 11:30:00,53.06,53.22,52.92,53.15,969806.0,47.8266,47.9708,47.7004,47.9077,969806.0
2016-12-13 12:00:00,53.14,53.15,52.88,52.95,538783.0,47.8987,47.9077,47.6643,47.7274,538783.0
2016-12-13 12:30:00,52.95,52.97,52.5,52.51,521237.0,47.7274,47.7455,47.3218,47.3308,521237.0
2016-12-13 13:00:00,52.51,52.59,52.46,52.48,451920.0,47.3308,47.4029,47.2858,47.3038,451920.0
2016-12-13 13:30:00,52.48,52.54,52.37,52.47,382878.0,47.3038,47.3579,47.2046,47.2948,382878.0
2016-12-13 14:00:00,52.46,52.49,52.39,52.41,309985.0,47.2858,47.3128,47.2227,47.2407,309985.0
2016-12-13 14:30:00,52.4,52.45,52.25,52.38,549885.0,47.2317,47.2767,47.0965,47.2136,549885.0
2016-12-13 15:00:00,52.38,52.38,52.12,52.29,458903.0,47.2136,47.2136,46.9793,47.1325,458903.0
2016-12-13 15:30:00,52.29,52.34,52.25,52.3,1084441.0,47.1325,47.1776,47.0965,47.1415,1084441.0
2016-12-14 09:30:00,52.24,52.34,51.8,52.32,809422.0,47.0875,47.1776,46.6909,47.1596,809422.0
2016-12-14 10:00:00,52.32,52.33,52.11,52.11,378109.0,47.1596,47.1686,46.9703,46.9703,378109.0
2016-12-14 10:30:00,52.12,52.16,51.9,51.96,339099.0,46.9793,47.0153,46.781,46.8351,339099.0
2016-12-14 11:00:00,51.96,52.01,51.8,52.0,398773.0,46.8351,46.8801,46.6909,46.8711,398773.0
2016-12-14 11:30:00,52.0,52.1,51.95,52.1,387367.0,46.8711,46.9613,46.8261,46.9613,387367.0
2016-12-14 12:00:00,52.1,52.2,52.07,52.11,228013.0,46.9613,47.0514,46.9342,46.9703,228013.0
2016-12-14 12:30:00,52.11,52.16,52.02,52.16,280785.0,46.9703,47.0153,46.8892,47.0153,280785.0
2016-12-14 13:00:00,52.16,52.21,52.05,52.14,337448.0,47.0153,47.0604,46.9162,46.9973,337448.0
2016-12-14 13:30:00,52.13,52.15,52.05,52.07,376250.0,46.9883,47.0063,46.9162,46.9342,376250.0
2016-12-14 14:00:00,52.09,52.24,51.88,51.9,585054.0,46.9522,47.0875,46.763,46.781,585054.0
2016-12-14 14:30:00,51.9,52.0,51.74,51.77,578761.0,46.781,46.8711,46.6368,46.6638,578761.0
2016-12-14 15:00:00,51.77,51.88,51.59,51.75,758298.0,46.6638,46.763,46.5016,46.6458,758298.0
2016-12-14 15:30:00,51.74,51.93,51.66,51.79,1194951.0,46.6368,46.808,46.5647,46.6818,1194951.0
2016-12-15 09:30:00,52.0,52.04,51.61,51.79,809007.0,46.8711,46.9072,46.5196,46.6818,809007.0
2016-12-15 10:00:00,51.79,51.92,51.58,51.66,768399.0,46.6818,46.799,46.4925,46.5647,768399.0
2016-12-15 10:30:00,51.65,51.76,51.48,51.53,625471.0,46.5556,46.6548,46.4024,46.4475,625471.0
2016-12-15 11:00:00,51.53,51.62,51.51,51.52,494958.0,46.4475,46.5286,46.4295,46.4385,494958.0
2016-12-15 11:30:00,51.52,51.55,51.26,51.28,473175.0,46.4385,46.4655,46.2041,46.2221,473175.0
2016-12-15 12:00:00,51.28,51.35,51.22,51.32,468542.0,46.2221,46.2852,46.1681,46.2582,468542.0
2016-12-15 12:30:00,51.31,51.44,51.31,51.32,337759.0,46.2492,46.3664,46.2492,46.2582,337759.0
2016-12-15 13:00:00,51.32,51.4,51.23,51.38,446595.0,46.2582,46.3303,46.1771,46.3123,446595.0
2016-12-15 13:30:00,51.38,51.42,51.16,51.16,423595.0,46.3123,46.3483,46.114,46.114,423595.0
2016-12-15 14:00:00,51.16,51.27,51.09,51.27,385997.0,46.114,46.2131,46.0509,46.2131,385997.0
2016-12-15 14:30:00,51.26,51.3,51.19,51.23,387581.0,46.2041,46.2402,46.141,46.1771,387581.0
2016-12-15 15:00:00,51.24,51.25,51.13,51.15,687540.0,46.1861,46.1951,46.0869,46.105,687540.0
2016-12-15 15:30:00,51.15,51.32,51.11,51.29,1724725.0,46.105,46.2582,46.0689,46.2312,1724725.0
2016-12-16 09:30:00,51.6,51.64,51.02,51.14,2439245.0,46.5106,46.5466,45.9878,46.0959,2439245.0
2016-12-16 10:00:00,51.14,51.25,51.07,51.25,608775.0,46.0959,46.1951,46.0329,46.1951,608775.0
2016-12-16 10:30:00,51.25,51.28,51.14,51.21,447325.0,46.1951,46.2221,46.0959,46.159,447325.0
2016-12-16 11:00:00,51.21,51.24,51.12,51.18,411234.0,46.159,46.1861,46.0779,46.132,411234.0
2016-12-16 11:30:00,51.17,51.33,51.16,51.24,359137.0,46.123,46.2672,46.114,46.1861,359137.0
2016-12-16 12:00:00,51.24,51.25,51.15,51.18,250919.0,46.1861,46.1951,46.105,46.132,250919.0
2016-12-16 12:30:00,51.18,51.19,50.96,50.97,454445.0,46.132,46.141,45.9337,45.9427,454445.0
2016-12-16 13:00:00,50.97,50.99,50.67,50.72,614182.0,45.9427,45.9607,45.6723,45.7174,614182.0
2016-12-16 13:30:00,50.71,50.85,50.68,50.75,384728.0,45.7084,45.8346,45.6813,45.7444,384728.0
2016-12-16 14:00:00,50.75,50.93,50.74,50.9,383342.0,45.7444,45.9067,45.7354,45.8796,383342.0
2016-12-16 14:30:00,50.89,50.96,50.87,50.91,392846.0,45.8706,45.9337,45.8526,45.8886,392846.0
2016-12-16 15:00:00,50.91,50.97,50.8,50.85,467530.0,45.8886,45.9427,45.7895,45.8346,467530.0
2016-12-16 15:30:00,50.86,50.98,50.85,50.93,1534999.0,45.8436,45.9517,45.8346,45.9067,1534999.0
2016-12-19 09:30:00,50.91,51.33,50.65,51.32,947745.0,45.8886,46.2672,45.6543,46.2582,947745.0
2016-12-19 10:00:00,51.33,51.36,50.94,50.96,795193.0,46.2672,46.2942,45.9157,45.9337,795193.0
2016-12-19 10:30:00,50.96,51.09,50.89,50.98,912818.0,45.9337,46.0509,45.8706,45.9517,912818.0
2016-12-19 11:00:00,50.98,51.01,50.69,50.78,716975.0,45.9517,45.9788,45.6903,45.7715,716975.0
2016-12-19 11:30:00,50.79,50.79,50.48,50.52,902767.0,45.7805,45.7805,45.501,45.5371,902767.0
2016-12-19 12:00:00,50.51,50.88,50.51,50.8,585859.0,45.5281,45.8616,45.5281,45.7895,585859.0
2016-12-19 12:30:00,50.81,50.83,50.64,50.71,443491.0,45.7985,45.8165,45.6453,45.7084,443491.0
2016-12-19 13:00:00,50.7,50.95,50.64,50.9,413990.0,45.6993,45.9247,45.6453,45.8796,413990.0
2016-12-19 13:30:00,50.91,50.94,50.83,50.87,432491.0,45.8886,45.9157,45.8165,45.8526,432491.0
2016-12-19 14:00:00,50.88,50.9,50.78,50.8,389973.0,45.8616,45.8796,45.7715,45.7895,389973.0
2016-12-19 14:30:00,50.79,50.83,50.68,50.82,415592.0,45.7805,45.8165,45.6813,45.8075,415592.0
2016-12-19 15:00:00,50.82,50.86,50.73,50.75,425181.0,45.8075,45.8436,45.7264,45.7444,425181.0
2016-12-19 15:30:00,50.75,50.92,50.75,50.85,832293.0,45.7444,45.8976,45.7444,45.8346,832293.0
2016-12-20 09:30:00,51.09,51.69,50.75,51.68,1182933.0,46.0509,46.5917,45.7444,46.5827,1182933.0
2016-12-20 10:00:00,51.68,51.72,51.45,51.57,866145.0,46.5827,46.6187,46.3754,46.4835,866145.0
2016-12-20 10:30:00,51.57,51.76,51.49,51.57,696056.0,46.4835,46.6548,46.4114,46.4835,696056.0
2016-12-20 11:00:00,51.57,51.62,51.4,51.42,807136.0,46.4835,46.5286,46.3303,46.3483,807136.0
2016-12-20 11:30:00,51.43,51.44,51.34,51.39,547107.0,46.3573,46.3664,46.2762,46.3213,547107.0
2016-12-20 12:00:00,51.38,51.56,51.38,51.54,490161.0,46.3123,46.4745,46.3123,46.4565,490161.0
2016-12-20 12:30:00,51.55,51.64,51.51,51.64,543039.0,46.4655,46.5466,46.4295,46.5466,543039.0
2016-12-20 13:00:00,51.63,51.87,51.61,51.86,715257.0,46.5376,46.7539,46.5196,46.7449,715257.0
2016-12-20 13:30:00,51.86,51.99,51.79,51.95,714006.0,46.7449,46.8621,46.6818,46.8261,714006.0
2016-12-20 14:00:00,51.96,51.96,51.74,51.86,936582.0,46.8351,46.8351,46.6368,46.7449,936582.0
2016-12-20 14:30:00,51.86,51.95,51.81,51.84,788271.0,46.7449,46.8261,46.6999,46.7269,788271.0
2016-12-20 15:00:00,51.84,51.88,51.76,51.84,885158.0,46.7269,46.763,46.6548,46.7269,885158.0
2016-12-20 15:30:00,51.84,51.94,51.7,51.8,1805267.0,46.7269,46.817,46.6007,46.6909,1805267.0
2016-12-21 09:30:00,52.9,53.35,51.68,52.01,6810096.0,47.6824,48.088,46.5827,46.8801,6810096.0
2016-12-21 10:00:00,52.01,52.1,51.73,51.84,1778250.0,46.8801,46.9613,46.6278,46.7269,1778250.0
2016-12-21 10:30:00,51.84,52.06,51.81,51.93,1203313.0,46.7269,46.9252,46.6999,46.808,1203313.0
2016-12-21 11:00:00,51.93,51.94,51.55,51.7,1487396.0,46.808,46.817,46.4655,46.6007,1487396.0
2016-12-21 11:30:00,51.71,51.97,51.56,51.93,909693.0,46.6097,46.8441,46.4745,46.808,909693.0
2016-12-21 12:00:00,51.93,52.32,51.9,52.16,1621923.0,46.808,47.1596,46.781,47.0153,1621923.0
2016-12-21 12:30:00,52.19,52.28,51.96,52.1,865714.0,47.0424,47.1235,46.8351,46.9613,865714.0
2016-12-21 13:00:00,52.1,52.13,52.01,52.04,549863.0,46.9613,46.9883,46.8801,46.9072,549863.0
2016-12-21 13:30:00,52.04,52.27,52.01,52.23,713895.0,46.9072,47.1145,46.8801,47.0784,713895.0
2016-12-21 14:00:00,52.23,52.48,52.21,52.32,1013386.0,47.0784,47.3038,47.0604,47.1596,1013386.0
2016-12-21 14:30:00,52.33,52.48,52.08,52.11,991155.0,47.1686,47.3038,46.9432,46.9703,991155.0
2016-12-21 15:00:00,52.12,52.29,52.1,52.28,831290.0,46.9793,47.1325,46.9613,47.1235,831290.0
2016-12-21 15:30:00,52.28,52.43,52.19,52.3,1807599.0,47.1235,47.2587,47.0424,47.1415,1807599.0
2016-12-22 09:30:00,52.8,53.0,52.02,52.14,1758993.0,47.5922,47.7725,46.8892,46.9973,1758993.0
2016-12-22 10:00:00,52.15,52.38,52.11,52.3,1057595.0,47.0063,47.2136,46.9703,47.1415,1057595.0
2016-12-22 10:30:00,52.29,52.5,52.23,52.47,832154.0,47.1325,47.3218,47.0784,47.2948,832154.0
2016-12-22 11:00:00,52.46,52.47,52.28,52.29,769271.0,47.2858,47.2948,47.1235,47.1325,769271.0
2016-12-22 11:30:00,52.3,52.41,52.24,52.31,781048.0,47.1415,47.2407,47.0875,47.1505,781048.0
2016-12-22 12:00:00,52.31,52.35,52.08,52.34,700497.0,47.1505,47.1866,46.9432,47.1776,700497.0
2016-12-22 12:30:00,52.35,52.36,52.24,52.34,347419.0,47.1866,47.1956,47.0875,47.1776,347419.0
2016-12-22 13:00:00,52.34,52.34,52.2,52.21,348004.0,47.1776,47.1776,47.0514,47.0604,348004.0
2016-12-22 13:30:00,52.2,52.21,52.05,52.06,472277.0,47.0514,47.0604,46.9162,46.9252,472277.0
2016-12-22 14:00:00,52.07,52.32,52.05,52.31,655014.0,46.9342,47.1596,46.9162,47.1505,655014.0
2016-12-22 14:30:00,52.31,52.34,52.26,52.32,562878.0,47.1505,47.1776,47.1055,47.1596,562878.0
2016-12-22 15:00:00,52.31,52.34,52.05,52.15,719889.0,47.1505,47.1776,46.9162,47.0063,719889.0
2016-12-22 15:30:00,52.16,52.18,52.07,52.15,1357171.0,47.0153,47.0334,46.9342,47.0063,1357171.0
2016-12-23 09:30:00,51.99,52.35,51.88,52.0,961586.0,46.8621,47.1866,46.763,46.8711,961586.0
2016-12-23 10:00:00,51.99,52.25,51.99,52.21,880600.0,46.8621,47.0965,46.8621,47.0604,880600.0
2016-12-23 10:30:00,52.21,52.25,51.85,51.89,1030196.0,47.0604,47.0965,46.7359,46.772,1030196.0
2016-12-23 11:00:00,51.89,51.91,51.69,51.79,974823.0,46.772,46.79,46.5917,46.6818,974823.0
2016-12-23 11:30:00,51.79,51.86,51.75,51.83,457917.0,46.6818,46.7449,46.6458,46.7179,457917.0
2016-12-23 12:00:00,51.84,51.91,51.83,51.87,342889.0,46.7269,46.79,46.7179,46.7539,342889.0
2016-12-23 12:30:00,51.86,51.87,51.8,51.82,334567.0,46.7449,46.7539,46.6909,46.7089,334567.0
2016-12-23 13:00:00,51.83,51.91,51.82,51.88,257075.0,46.7179,46.79,46.7089,46.763,257075.0
2016-12-23 13:30:00,51.87,51.95,51.82,51.87,379422.0,46.7539,46.8261,46.7089,46.7539,379422.0
2016-12-23 14:00:00,51.87,51.91,51.67,51.69,369161.0,46.7539,46.79,46.5737,46.5917,369161.0
2016-12-23 14:30:00,51.69,51.98,51.68,51.97,670561.0,46.5917,46.8531,46.5827,46.8441,670561.0
2016-12-23 15:00:00,51.97,52.02,51.93,51.98,621832.0,46.8441,46.8892,46.808,46.8531,621832.0
2016-12-23 15:30:00,51.98,52.0,51.89,51.91,1097559.0,46.8531,46.8711,46.772,46.79,1097559.0
2016-12-27 09:30:00,51.8,52.25,51.77,52.18,802298.0,46.6909,47.0965,46.6638,47.0334,802298.0
2016-12-27 10:00:00,52.18,52.25,52.05,52.12,400789.0,47.0334,47.0965,46.9162,46.9793,400789.0
2016-12-27 10:30:00,52.12,52.18,51.86,51.9,667947.0,46.9793,47.0334,46.7449,46.781,667947.0
2016-12-27 11:00:00,51.9,51.9,51.57,51.58,796093.0,46.781,46.781,46.4835,46.4925,796093.0
2016-12-27 11:30:00,51.59,51.77,51.58,51.67,455676.0,46.5016,46.6638,46.4925,46.5737,455676.0
2016-12-27 12:00:00,51.67,51.75,51.61,51.68,471582.0,46.5737,46.6458,46.5196,46.5827,471582.0
2016-12-27 12:30:00,51.69,51.72,51.58,51.59,358484.0,46.5917,46.6187,46.4925,46.5016,358484.0
2016-12-27 13:00:00,51.58,51.59,51.46,51.47,455514.0,46.4925,46.5016,46.3844,46.3934,455514.0
2016-12-27 13:30:00,51.47,51.47,51.34,51.39,430210.0,46.3934,46.3934,46.2762,46.3213,430210.0
2016-12-27 14:00:00,51.4,51.44,51.35,51.41,345029.0,46.3303,46.3664,46.2852,46.3393,345029.0
2016-12-27 14:30:00,51.41,51.44,51.28,51.3,483965.0,46.3393,46.3664,46.2221,46.2402,483965.0
2016-12-27 15:00:00,51.3,51.33,51.24,51.27,509626.0,46.2402,46.2672,46.1861,46.2131,509626.0
2016-12-27 15:30:00,51.28,51.32,51.2,51.28,951017.0,46.2221,46.2582,46.15,46.2221,951017.0
2016-12-28 09:30:00,51.31,51.5,51.0,51.02,841807.0,46.2492,46.4204,45.9698,45.9878,841807.0
2016-12-28 10:00:00,51.03,51.31,51.0,51.26,586988.0,45.9968,46.2492,45.9698,46.2041,586988.0
2016-12-28 10:30:00,51.26,51.26,51.1,51.14,349597.0,46.2041,46.2041,46.0599,46.0959,349597.0
2016-12-28 11:00:00,51.14,51.2,51.05,51.17,306942.0,46.0959,46.15,46.0148,46.123,306942.0
2016-12-28 11:30:00,51.17,51.2,51.05,51.08,286874.0,46.123,46.15,46.0148,46.0419,286874.0
2016-12-28 12:00:00,51.07,51.07,50.87,51.01,428103.0,46.0329,46.0329,45.8526,45.9788,428103.0
2016-12-28 12:30:00,51.0,51.14,50.99,51.04,312298.0,45.9698,46.0959,45.9607,46.0058,312298.0
2016-12-28 13:00:00,51.04,51.09,50.98,51.06,279352.0,46.0058,46.0509,45.9517,46.0238,279352.0
2016-12-28 13:30:00,51.05,51.15,51.05,51.11,303254.0,46.0148,46.105,46.0148,46.0689,303254.0
2016-12-28 14:00:00,51.11,51.19,51.05,51.09,269771.0,46.0689,46.141,46.0148,46.0509,269771.0
2016-12-28 14:30:00,51.1,51.14,51.05,51.11,236990.0,46.0599,46.0959,46.0148,46.0689,236990.0
2016-12-28 15:00:00,51.11,51.12,51.03,51.06,230138.0,46.0689,46.0779,45.9968,46.0238,230138.0
2016-12-28 15:30:00,51.06,51.08,51.0,51.01,708394.0,46.0238,46.0419,45.9698,45.9788,708394.0
2016-12-29 09:30:00,51.0,51.16,50.9,50.96,405574.0,45.9698,46.114,45.8796,45.9337,405574.0
2016-12-29 10:00:00,50.96,51.03,50.93,50.97,307083.0,45.9337,45.9968,45.9067,45.9427,307083.0
2016-12-29 10:30:00,50.97,50.99,50.88,50.96,305482.0,45.9427,45.9607,45.8616,45.9337,305482.0
2016-12-29 11:00:00,50.96,51.2,50.92,51.2,501414.0,45.9337,46.15,45.8976,46.15,501414.0
2016-12-29 11:30:00,51.2,51.24,51.08,51.08,268770.0,46.15,46.1861,46.0419,46.0419,268770.0
2016-12-29 12:00:00,51.08,51.13,51.01,51.12,217386.0,46.0419,46.0869,45.9788,46.0779,217386.0
2016-12-29 12:30:00,51.12,51.17,51.05,51.09,181757.0,46.0779,46.123,46.0148,46.0509,181757.0
2016-12-29 13:00:00,51.09,51.12,51.01,51.03,156553.0,46.0509,46.0779,45.9788,45.9968,156553.0
2016-12-29 13:30:00,51.02,51.03,50.92,51.03,243024.0,45.9878,45.9968,45.8976,45.9968,243024.0
2016-12-29 14:00:00,51.03,51.07,50.95,50.96,234324.0,45.9968,46.0329,45.9247,45.9337,234324.0
2016-12-29 14:30:00,50.96,51.06,50.94,51.04,231621.0,45.9337,46.0238,45.9157,46.0058,231621.0
2016-12-29 15:00:00,51.04,51.07,51.01,51.04,234804.0,46.0058,46.0329,45.9788,46.0058,234804.0
2016-12-29 15:30:00,51.05,51.1,51.04,51.07,611760.0,46.0148,46.0599,46.0058,46.0329,611760.0
2016-12-30 09:30:00,51.1,51.33,50.99,51.02,678371.0,46.0599,46.2672,45.9607,45.9878,678371.0
2016-12-30 10:00:00,51.01,51.09,50.87,50.89,488134.0,45.9788,46.0509,45.8526,45.8706,488134.0
2016-12-30 10:30:00,50.89,50.96,50.83,50.95,350035.0,45.8706,45.9337,45.8165,45.9247,350035.0
2016-12-30 11:00:00,50.94,51.02,50.85,50.98,289370.0,45.9157,45.9878,45.8346,45.9517,289370.0
2016-12-30 11:30:00,50.97,51.07,50.92,50.92,279782.0,45.9427,46.0329,45.8976,45.8976,279782.0
2016-12-30 12:00:00,50.93,51.02,50.89,50.89,350317.0,45.9067,45.9878,45.8706,45.8706,350317.0
2016-12-30 12:30:00,50.89,50.92,50.82,50.86,225957.0,45.8706,45.8976,45.8075,45.8436,225957.0
2016-12-30 13:00:00,50.85,50.86,50.8,50.82,290381.0,45.8346,45.8436,45.7895,45.8075,290381.0
2016-12-30 13:30:00,50.81,50.93,50.81,50.85,399737.0,45.7985,45.9067,45.7985,45.8346,399737.0
2016-12-30 14:00:00,50.85,50.87,50.8,50.81,245580.0,45.8346,45.8526,45.7895,45.7985,245580.0
2016-12-30 14:30:00,50.81,50.84,50.7,50.72,392553.0,45.7985,45.8255,45.6993,45.7174,392553.0
2016-12-30 15:00:00,50.72,50.83,50.7,50.81,410478.0,45.7174,45.8165,45.6993,45.7985,410478.0
2016-12-30 15:30:00,50.81,50.85,50.73,50.84,1342418.0,45.7985,45.8346,45.7264,45.8255,1342418.0
2017-01-03 09:30:00,51.97,52.28,51.77,52.24,2261063.0,46.8441,47.1235,46.6638,47.0875,2261063.0
2017-01-03 10:00:00,52.23,52.5,52.23,52.44,1335413.0,47.0784,47.3218,47.0784,47.2677,1335413.0
2017-01-03 10:30:00,52.43,52.46,52.13,52.19,962885.0,47.2587,47.2858,46.9883,47.0424,962885.0
2017-01-03 11:00:00,52.18,52.21,51.92,51.97,1358746.0,47.0334,47.0604,46.799,46.8441,1358746.0
2017-01-03 11:30:00,51.97,52.01,51.83,51.91,1047912.0,46.8441,46.8801,46.7179,46.79,1047912.0
2017-01-03 12:00:00,51.91,51.94,51.77,51.8,496465.0,46.79,46.817,46.6638,46.6909,496465.0
2017-01-03 12:30:00,51.8,51.88,51.78,51.83,385284.0,46.6909,46.763,46.6728,46.7179,385284.0
2017-01-03 13:00:00,51.82,52.01,51.8,51.94,637330.0,46.7089,46.8801,46.6909,46.817,637330.0
2017-01-03 13:30:00,51.93,51.94,51.83,51.85,468141.0,46.808,46.817,46.7179,46.7359,468141.0
2017-01-03 14:00:00,51.85,51.88,51.79,51.8,380669.0,46.7359,46.763,46.6818,46.6909,380669.0
2017-01-03 14:30:00,51.8,51.9,51.78,51.9,462968.0,46.6909,46.781,46.6728,46.781,462968.0
2017-01-03 15:00:00,51.9,51.95,51.89,51.94,715873.0,46.781,46.8261,46.772,46.817,715873.0
2017-01-03 15:30:00,51.94,52.01,51.92,51.99,1349761.0,46.817,46.8801,46.799,46.8621,1349761.0
2017-01-04 09:30:00,52.23,52.5,52.09,52.5,1056010.0,47.0784,47.3218,46.9522,47.3218,1056010.0
2017-01-04 10:00:00,52.5,52.67,52.48,52.58,831867.0,47.3218,47.475,47.3038,47.3939,831867.0
2017-01-04 10:30:00,52.57,52.79,52.57,52.66,926244.0,47.3849,47.5832,47.3849,47.466,926244.0
2017-01-04 11:00:00,52.67,52.75,52.63,52.7,538070.0,47.475,47.5472,47.439,47.5021,538070.0
2017-01-04 11:30:00,52.71,52.85,52.7,52.85,608043.0,47.5111,47.6373,47.5021,47.6373,608043.0
2017-01-04 12:00:00,52.84,52.94,52.79,52.9,931036.0,47.6283,47.7184,47.5832,47.6824,931036.0
2017-01-04 12:30:00,52.91,52.92,52.86,52.86,535422.0,47.6914,47.7004,47.6463,47.6463,535422.0
2017-01-04 13:00:00,52.87,52.87,52.72,52.73,519699.0,47.6553,47.6553,47.5201,47.5291,519699.0
2017-01-04 13:30:00,52.72,52.89,52.72,52.87,510075.0,47.5201,47.6733,47.5201,47.6553,510075.0
2017-01-04 14:00:00,52.87,53.06,52.85,53.01,906746.0,47.6553,47.8266,47.6373,47.7815,906746.0
2017-01-04 14:30:00,53.01,53.28,52.97,53.25,1076038.0,47.7815,48.0249,47.7455,47.9978,1076038.0
2017-01-04 15:00:00,53.25,53.35,53.12,53.16,1288487.0,47.9978,48.088,47.8807,47.9167,1288487.0
2017-01-04 15:30:00,53.15,53.2,53.06,53.08,1610555.0,47.9077,47.9528,47.8266,47.8446,1610555.0
2017-01-05 09:30:00,52.92,52.93,52.55,52.72,1245479.0,47.7004,47.7094,47.3669,47.5201,1245479.0
2017-01-05 10:00:00,52.73,52.79,52.6,52.72,698176.0,47.5291,47.5832,47.4119,47.5201,698176.0
2017-01-05 10:30:00,52.72,52.78,52.55,52.73,482028.0,47.5201,47.5742,47.3669,47.5291,482028.0
2017-01-05 11:00:00,52.73,52.74,52.58,52.6,507863.0,47.5291,47.5381,47.3939,47.4119,507863.0
2017-01-05 11:30:00,52.6,52.66,52.44,52.59,576046.0,47.4119,47.466,47.2677,47.4029,576046.0
2017-01-05 12:00:00,52.59,52.72,52.57,52.65,329641.0,47.4029,47.5201,47.3849,47.457,329641.0
2017-01-05 12:30:00,52.66,52.67,52.55,52.6,320172.0,47.466,47.475,47.3669,47.4119,320172.0
2017-01-05 13:00:00,52.6,52.62,52.54,52.6,320271.0,47.4119,47.43,47.3579,47.4119,320271.0
2017-01-05 13:30:00,52.6,52.66,52.59,52.64,292989.0,47.4119,47.466,47.4029,47.448,292989.0
2017-01-05 14:00:00,52.65,52.76,52.63,52.71,390268.0,47.457,47.5562,47.439,47.5111,390268.0
2017-01-05 14:30:00,52.71,52.8,52.64,52.79,379408.0,47.5111,47.5922,47.448,47.5832,379408.0
2017-01-05 15:00:00,52.79,52.86,52.77,52.8,490228.0,47.5832,47.6463,47.5652,47.5922,490228.0
2017-01-05 15:30:00,52.8,53.1,52.8,53.06,1575111.0,47.5922,47.8626,47.5922,47.8266,1575111.0
2017-01-06 09:30:00,53.09,53.63,52.98,53.59,1619729.0,47.8536,48.3404,47.7545,48.3043,1619729.0
2017-01-06 10:00:00,53.59,53.76,53.49,53.62,1027916.0,48.3043,48.4575,48.2142,48.3313,1027916.0
2017-01-06 10:30:00,53.62,53.65,53.36,53.57,761786.0,48.3313,48.3584,48.097,48.2863,761786.0
2017-01-06 11:00:00,53.58,53.75,53.57,53.67,651696.0,48.2953,48.4485,48.2863,48.3764,651696.0
2017-01-06 11:30:00,53.68,53.77,53.57,53.73,586654.0,48.3854,48.4665,48.2863,48.4305,586654.0
2017-01-06 12:00:00,53.73,53.79,53.7,53.77,536409.0,48.4305,48.4846,48.4034,48.4665,536409.0
2017-01-06 12:30:00,53.77,53.91,53.69,53.89,795498.0,48.4665,48.5927,48.3944,48.5747,795498.0
2017-01-06 13:00:00,53.89,53.93,53.73,53.88,625118.0,48.5747,48.6108,48.4305,48.5657,625118.0
2017-01-06 13:30:00,53.88,53.93,53.8,53.91,576368.0,48.5657,48.6108,48.4936,48.5927,576368.0
2017-01-06 14:00:00,53.9,53.97,53.89,53.94,523112.0,48.5837,48.6468,48.5747,48.6198,523112.0
2017-01-06 14:30:00,53.94,53.94,53.84,53.88,509783.0,48.6198,48.6198,48.5296,48.5657,509783.0
2017-01-06 15:00:00,53.88,54.06,53.87,54.01,928101.0,48.5657,48.7279,48.5567,48.6829,928101.0
2017-01-06 15:30:00,54.01,54.09,53.86,53.92,1911163.0,48.6829,48.755,48.5477,48.6018,1911163.0
2017-01-09 09:30:00,53.96,53.99,53.38,53.4,1114269.0,48.6378,48.6648,48.115,48.133,1114269.0
2017-01-09 10:00:00,53.4,53.77,53.21,53.77,790978.0,48.133,48.4665,47.9618,48.4665,790978.0
2017-01-09 10:30:00,53.76,53.8,53.61,53.75,577653.0,48.4575,48.4936,48.3223,48.4485,577653.0
2017-01-09 11:00:00,53.75,53.83,53.69,53.71,581696.0,48.4485,48.5206,48.3944,48.4125,581696.0
2017-01-09 11:30:00,53.71,53.72,53.45,53.48,734765.0,48.4125,48.4215,48.1781,48.2051,734765.0
2017-01-09 12:00:00,53.48,53.53,53.4,53.53,482217.0,48.2051,48.2502,48.133,48.2502,482217.0
2017-01-09 12:30:00,53.52,53.55,53.42,53.45,415776.0,48.2412,48.2682,48.1511,48.1781,415776.0
2017-01-09 13:00:00,53.46,53.48,53.41,53.44,331418.0,48.1871,48.2051,48.1421,48.1691,331418.0
2017-01-09 13:30:00,53.44,53.44,53.31,53.41,342069.0,48.1691,48.1691,48.0519,48.1421,342069.0
2017-01-09 14:00:00,53.41,53.41,53.26,53.3,416277.0,48.1421,48.1421,48.0068,48.0429,416277.0
2017-01-09 14:30:00,53.3,53.46,53.28,53.45,389720.0,48.0429,48.1871,48.0249,48.1781,389720.0
2017-01-09 15:00:00,53.45,53.51,53.43,53.48,478652.0,48.1781,48.2322,48.1601,48.2051,478652.0
2017-01-09 15:30:00,53.48,53.48,53.38,53.41,951238.0,48.2051,48.2051,48.115,48.1421,951238.0
2017-01-10 09:30:00,53.55,53.74,53.43,53.43,740594.0,48.2682,48.4395,48.1601,48.1601,740594.0
2017-01-10 10:00:00,53.43,53.46,53.22,53.34,574525.0,48.1601,48.1871,47.9708,48.079,574525.0
2017-01-10 10:30:00,53.35,53.54,53.34,53.5,461739.0,48.088,48.2592,48.079,48.2232,461739.0
2017-01-10 11:00:00,53.5,53.6,53.4,53.53,453770.0,48.2232,48.3133,48.133,48.2502,453770.0
2017-01-10 11:30:00,53.53,53.53,53.41,53.42,465321.0,48.2502,48.2502,48.1421,48.1511,465321.0
2017-01-10 12:00:00,53.43,53.6,53.41,53.47,369989.0,48.1601,48.3133,48.1421,48.1961,369989.0
2017-01-10 12:30:00,53.47,53.57,53.42,53.45,616982.0,48.1961,48.2863,48.1511,48.1781,616982.0
2017-01-10 13:00:00,53.46,53.51,53.42,53.43,321008.0,48.1871,48.2322,48.1511,48.1601,321008.0
2017-01-10 13:30:00,53.42,53.46,53.34,53.41,486468.0,48.1511,48.1871,48.079,48.1421,486468.0
2017-01-10 14:00:00,53.41,53.43,53.37,53.4,454506.0,48.1421,48.1601,48.106,48.133,454506.0
2017-01-10 14:30:00,53.4,53.44,53.31,53.32,405083.0,48.133,48.1691,48.0519,48.0609,405083.0
2017-01-10 15:00:00,53.32,53.33,53.22,53.23,459282.0,48.0609,48.0699,47.9708,47.9798,459282.0
2017-01-10 15:30:00,53.24,53.29,53.11,53.12,1215790.0,47.9888,48.0339,47.8716,47.8807,1215790.0
2017-01-11 09:30:00,53.12,53.29,53.02,53.04,942379.0,47.8807,48.0339,47.7905,47.8085,942379.0
2017-01-11 10:00:00,53.05,53.14,52.87,53.03,677552.0,47.8176,47.8987,47.6553,47.7995,677552.0
2017-01-11 10:30:00,53.02,53.21,52.96,53.15,505381.0,47.7905,47.9618,47.7364,47.9077,505381.0
2017-01-11 11:00:00,53.15,53.21,52.97,52.98,382335.0,47.9077,47.9618,47.7455,47.7545,382335.0
2017-01-11 11:30:00,52.98,53.07,52.8,53.06,359386.0,47.7545,47.8356,47.5922,47.8266,359386.0
2017-01-11 12:00:00,53.05,53.06,52.73,52.86,387013.0,47.8176,47.8266,47.5291,47.6463,387013.0
2017-01-11 12:30:00,52.86,52.91,52.76,52.84,446609.0,47.6463,47.6914,47.5562,47.6283,446609.0
2017-01-11 13:00:00,52.84,52.87,52.68,52.72,329839.0,47.6283,47.6553,47.4841,47.5201,329839.0
2017-01-11 13:30:00,52.71,52.86,52.71,52.83,274198.0,47.5111,47.6463,47.5111,47.6193,274198.0
2017-01-11 14:00:00,52.83,52.87,52.74,52.74,258350.0,47.6193,47.6553,47.5381,47.5381,258350.0
2017-01-11 14:30:00,52.75,52.94,52.73,52.74,922149.0,47.5472,47.7184,47.5291,47.5381,922149.0
2017-01-11 15:00:00,52.73,52.76,52.68,52.69,651318.0,47.5291,47.5562,47.4841,47.4931,651318.0
2017-01-11 15:30:00,52.69,52.77,52.66,52.69,965038.0,47.4931,47.5652,47.466,47.4931,965038.0
2017-01-12 09:30:00,52.52,52.69,52.3,52.42,995976.0,47.3398,47.4931,47.1415,47.2497,995976.0
2017-01-12 10:00:00,52.41,52.5,52.26,52.31,553414.0,47.2407,47.3218,47.1055,47.1505,553414.0
2017-01-12 10:30:00,52.31,52.35,52.16,52.3,529549.0,47.1505,47.1866,47.0153,47.1415,529549.0
2017-01-12 11:00:00,52.29,52.51,52.2,52.47,351074.0,47.1325,47.3308,47.0514,47.2948,351074.0
2017-01-12 11:30:00,52.47,52.5,52.36,52.45,325904.0,47.2948,47.3218,47.1956,47.2767,325904.0
2017-01-12 12:00:00,52.45,52.49,52.37,52.39,275631.0,47.2767,47.3128,47.2046,47.2227,275631.0
2017-01-12 12:30:00,52.38,52.42,52.32,52.36,224927.0,47.2136,47.2497,47.1596,47.1956,224927.0
2017-01-12 13:00:00,52.36,52.43,52.35,52.38,214771.0,47.1956,47.2587,47.1866,47.2136,214771.0
2017-01-12 13:30:00,52.38,52.38,52.29,52.31,351509.0,47.2136,47.2136,47.1325,47.1505,351509.0
2017-01-12 14:00:00,52.3,52.45,52.3,52.41,361234.0,47.1415,47.2767,47.1415,47.2407,361234.0
2017-01-12 14:30:00,52.41,52.56,52.41,52.48,293779.0,47.2407,47.3759,47.2407,47.3038,293779.0
2017-01-12 15:00:00,52.49,52.51,52.38,52.4,283507.0,47.3128,47.3308,47.2136,47.2317,283507.0
2017-01-12 15:30:00,52.4,52.48,52.35,52.4,1636962.0,47.2317,47.3038,47.1866,47.2317,1636962.0
2017-01-13 09:30:00,52.59,52.91,52.42,52.55,722901.0,47.4029,47.6914,47.2497,47.3669,722901.0
2017-01-13 10:00:00,52.54,52.61,52.23,52.33,523861.0,47.3579,47.421,47.0784,47.1686,523861.0
2017-01-13 10:30:00,52.33,52.47,52.32,52.4,360265.0,47.1686,47.2948,47.1596,47.2317,360265.0
2017-01-13 11:00:00,52.4,52.45,52.33,52.34,267088.0,47.2317,47.2767,47.1686,47.1776,267088.0
2017-01-13 11:30:00,52.34,52.54,52.33,52.45,335887.0,47.1776,47.3579,47.1686,47.2767,335887.0
2017-01-13 12:00:00,52.46,52.51,52.41,52.51,378641.0,47.2858,47.3308,47.2407,47.3308,378641.0
2017-01-13 12:30:00,52.51,52.57,52.5,52.52,292615.0,47.3308,47.3849,47.3218,47.3398,292615.0
2017-01-13 13:00:00,52.53,52.68,52.51,52.66,363755.0,47.3488,47.4841,47.3308,47.466,363755.0
2017-01-13 13:30:00,52.65,52.7,52.64,52.66,291647.0,47.457,47.5021,47.448,47.466,291647.0
2017-01-13 14:00:00,52.66,52.7,52.65,52.66,293492.0,47.466,47.5021,47.457,47.466,293492.0
2017-01-13 14:30:00,52.67,52.79,52.63,52.78,466650.0,47.475,47.5832,47.439,47.5742,466650.0
2017-01-13 15:00:00,52.78,52.93,52.76,52.89,477156.0,47.5742,47.7094,47.5562,47.6733,477156.0
2017-01-13 15:30:00,52.9,52.93,52.85,52.92,1024393.0,47.6824,47.7094,47.6373,47.7004,1024393.0
2017-01-17 09:30:00,53.4,53.95,53.01,53.72,1848885.0,48.133,48.6288,47.7815,48.4215,1848885.0
2017-01-17 10:00:00,53.71,53.84,53.62,53.71,957176.0,48.4125,48.5296,48.3313,48.4125,957176.0
2017-01-17 10:30:00,53.71,53.81,53.65,53.77,647231.0,48.4125,48.5026,48.3584,48.4665,647231.0
2017-01-17 11:00:00,53.77,53.86,53.68,53.77,783785.0,48.4665,48.5477,48.3854,48.4665,783785.0
2017-01-17 11:30:00,53.76,53.8,53.68,53.68,443250.0,48.4575,48.4936,48.3854,48.3854,443250.0
2017-01-17 12:00:00,53.69,53.73,53.58,53.71,454731.0,48.3944,48.4305,48.2953,48.4125,454731.0
2017-01-17 12:30:00,53.71,53.74,53.59,53.72,315906.0,48.4125,48.4395,48.3043,48.4215,315906.0
2017-01-17 13:00:00,53.72,53.77,53.61,53.63,252626.0,48.4215,48.4665,48.3223,48.3404,252626.0
2017-01-17 13:30:00,53.64,53.7,53.6,53.61,242490.0,48.3494,48.4034,48.3133,48.3223,242490.0
2017-01-17 14:00:00,53.61,53.62,53.47,53.51,426250.0,48.3223,48.3313,48.1961,48.2322,426250.0
2017-01-17 14:30:00,53.52,53.55,53.43,53.52,423300.0,48.2412,48.2682,48.1601,48.2412,423300.0
2017-01-17 15:00:00,53.52,53.59,53.43,53.5,423433.0,48.2412,48.3043,48.1601,48.2232,423433.0
2017-01-17 15:30:00,53.5,53.7,53.5,53.65,1156916.0,48.2232,48.4034,48.2232,48.3584,1156916.0
2017-01-18 09:30:00,53.86,53.89,52.86,53.11,1076017.0,48.5477,48.5747,47.6463,47.8716,1076017.0
2017-01-18 10:00:00,53.11,53.39,53.0,53.17,600317.0,47.8716,48.124,47.7725,47.9257,600317.0
2017-01-18 10:30:00,53.16,53.26,53.1,53.11,365515.0,47.9167,48.0068,47.8626,47.8716,365515.0
2017-01-18 11:00:00,53.12,53.25,53.1,53.22,340718.0,47.8807,47.9978,47.8626,47.9708,340718.0
2017-01-18 11:30:00,53.22,53.4,53.13,53.26,429331.0,47.9708,48.133,47.8897,48.0068,429331.0
2017-01-18 12:00:00,53.26,53.37,53.16,53.19,337403.0,48.0068,48.106,47.9167,47.9438,337403.0
2017-01-18 12:30:00,53.18,53.25,53.11,53.13,239428.0,47.9347,47.9978,47.8716,47.8897,239428.0
2017-01-18 13:00:00,53.13,53.15,53.04,53.05,283179.0,47.8897,47.9077,47.8085,47.8176,283179.0
2017-01-18 13:30:00,53.05,53.11,53.03,53.09,454905.0,47.8176,47.8716,47.7995,47.8536,454905.0
2017-01-18 14:00:00,53.09,53.15,53.02,53.09,304447.0,47.8536,47.9077,47.7905,47.8536,304447.0
2017-01-18 14:30:00,53.09,53.17,53.07,53.11,253376.0,47.8536,47.9257,47.8356,47.8716,253376.0
2017-01-18 15:00:00,53.11,53.22,53.1,53.21,282626.0,47.8716,47.9708,47.8626,47.9618,282626.0
2017-01-18 15:30:00,53.2,53.34,53.19,53.26,825195.0,47.9528,48.079,47.9438,48.0068,825195.0
2017-01-19 09:30:00,53.84,53.94,53.27,53.68,934666.0,48.5296,48.6198,48.0159,48.3854,934666.0
2017-01-19 10:00:00,53.68,53.7,53.31,53.48,678465.0,48.3854,48.4034,48.0519,48.2051,678465.0
2017-01-19 10:30:00,53.48,53.55,53.27,53.27,521179.0,48.2051,48.2682,48.0159,48.0159,521179.0
2017-01-19 11:00:00,53.27,53.33,53.08,53.33,661869.0,48.0159,48.0699,47.8446,48.0699,661869.0
2017-01-19 11:30:00,53.33,53.41,53.24,53.3,333913.0,48.0699,48.1421,47.9888,48.0429,333913.0
2017-01-19 12:00:00,53.31,53.35,53.26,53.3,310311.0,48.0519,48.088,48.0068,48.0429,310311.0
2017-01-19 12:30:00,53.31,53.4,53.3,53.37,320710.0,48.0519,48.133,48.0429,48.106,320710.0
2017-01-19 13:00:00,53.37,53.38,53.07,53.14,367750.0,48.106,48.115,47.8356,47.8987,367750.0
2017-01-19 13:30:00,53.15,53.2,53.04,53.08,278899.0,47.9077,47.9528,47.8085,47.8446,278899.0
2017-01-19 14:00:00,53.07,53.15,52.89,52.97,391450.0,47.8356,47.9077,47.6733,47.7455,391450.0
2017-01-19 14:30:00,52.97,53.04,52.95,52.95,287747.0,47.7455,47.8085,47.7274,47.7274,287747.0
2017-01-19 15:00:00,52.96,53.01,52.91,52.99,464776.0,47.7364,47.7815,47.6914,47.7635,464776.0
2017-01-19 15:30:00,52.99,53.01,52.9,52.93,1207883.0,47.7635,47.7815,47.6824,47.7094,1207883.0
2017-01-20 09:30:00,53.22,53.36,52.94,53.04,1176739.0,47.9708,48.097,47.7184,47.8085,1176739.0
2017-01-20 10:00:00,53.05,53.13,52.99,53.08,381978.0,47.8176,47.8897,47.7635,47.8446,381978.0
2017-01-20 10:30:00,53.09,53.19,53.05,53.18,294782.0,47.8536,47.9438,47.8176,47.9347,294782.0
2017-01-20 11:00:00,53.19,53.26,53.1,53.2,341585.0,47.9438,48.0068,47.8626,47.9528,341585.0
2017-01-20 11:30:00,53.19,53.26,53.15,53.21,257146.0,47.9438,48.0068,47.9077,47.9618,257146.0
2017-01-20 12:00:00,53.22,53.23,52.99,53.01,546191.0,47.9708,47.9798,47.7635,47.7815,546191.0
2017-01-20 12:30:00,53.0,53.2,52.99,53.17,371642.0,47.7725,47.9528,47.7635,47.9257,371642.0
2017-01-20 13:00:00,53.17,53.27,53.15,53.27,319177.0,47.9257,48.0159,47.9077,48.0159,319177.0
2017-01-20 13:30:00,53.27,53.29,53.18,53.23,233858.0,48.0159,48.0339,47.9347,47.9798,233858.0
2017-01-20 14:00:00,53.23,53.28,53.06,53.13,231278.0,47.9798,48.0249,47.8266,47.8897,231278.0
2017-01-20 14:30:00,53.13,53.17,53.1,53.15,374807.0,47.8897,47.9257,47.8626,47.9077,374807.0
2017-01-20 15:00:00,53.15,53.22,52.9,53.02,642310.0,47.9077,47.9708,47.6824,47.7905,642310.0
2017-01-20 15:30:00,53.03,53.23,53.01,53.2,1190087.0,47.7995,47.9798,47.7815,47.9528,1190087.0
2017-01-23 09:30:00,53.02,53.19,52.72,53.04,844466.0,47.7905,47.9438,47.5201,47.8085,844466.0
2017-01-23 10:00:00,53.05,53.15,53.01,53.08,459655.0,47.8176,47.9077,47.7815,47.8446,459655.0
2017-01-23 10:30:00,53.07,53.13,53.04,53.06,334759.0,47.8356,47.8897,47.8085,47.8266,334759.0
2017-01-23 11:00:00,53.05,53.09,52.96,52.99,349184.0,47.8176,47.8536,47.7364,47.7635,349184.0
2017-01-23 11:30:00,52.98,53.04,52.81,52.95,358993.0,47.7545,47.8085,47.6012,47.7274,358993.0
2017-01-23 12:00:00,52.95,53.03,52.87,53.0,259479.0,47.7274,47.7995,47.6553,47.7725,259479.0
2017-01-23 12:30:00,53.0,53.09,52.99,53.0,195504.0,47.7725,47.8536,47.7635,47.7725,195504.0
2017-01-23 13:00:00,53.0,53.04,52.96,52.96,172263.0,47.7725,47.8085,47.7364,47.7364,172263.0
2017-01-23 13:30:00,52.95,53.11,52.95,53.01,287726.0,47.7274,47.8716,47.7274,47.7815,287726.0
2017-01-23 14:00:00,53.0,53.03,52.98,53.02,365699.0,47.7725,47.7995,47.7545,47.7905,365699.0
2017-01-23 14:30:00,53.02,53.05,53.0,53.02,185714.0,47.7905,47.8176,47.7725,47.7905,185714.0
2017-01-23 15:00:00,53.01,53.07,52.99,53.05,370493.0,47.7815,47.8356,47.7635,47.8176,370493.0
2017-01-23 15:30:00,53.04,53.26,53.03,53.24,1169419.0,47.8085,48.0068,47.7995,47.9888,1169419.0
2017-01-24 09:30:00,53.02,53.37,53.02,53.1,688197.0,47.7905,48.106,47.7905,47.8626,688197.0
2017-01-24 10:00:00,53.1,53.21,53.01,53.1,313273.0,47.8626,47.9618,47.7815,47.8626,313273.0
2017-01-24 10:30:00,53.1,53.22,52.99,53.15,419964.0,47.8626,47.9708,47.7635,47.9077,419964.0
2017-01-24 11:00:00,53.16,53.31,53.13,53.21,387323.0,47.9167,48.0519,47.8897,47.9618,387323.0
2017-01-24 11:30:00,53.22,53.26,53.19,53.24,284714.0,47.9708,48.0068,47.9438,47.9888,284714.0
2017-01-24 12:00:00,53.25,53.35,53.22,53.3,349864.0,47.9978,48.088,47.9708,48.0429,349864.0
2017-01-24 12:30:00,53.29,53.3,53.21,53.27,284112.0,48.0339,48.0429,47.9618,48.0159,284112.0
2017-01-24 13:00:00,53.26,53.4,53.25,53.4,299057.0,48.0068,48.133,47.9978,48.133,299057.0
2017-01-24 13:30:00,53.4,53.48,53.38,53.45,269841.0,48.133,48.2051,48.115,48.1781,269841.0
2017-01-24 14:00:00,53.45,53.57,53.44,53.54,289354.0,48.1781,48.2863,48.1691,48.2592,289354.0
2017-01-24 14:30:00,53.54,53.56,53.45,53.48,307145.0,48.2592,48.2773,48.1781,48.2051,307145.0
2017-01-24 15:00:00,53.48,53.52,53.39,53.43,390031.0,48.2051,48.2412,48.124,48.1601,390031.0
2017-01-24 15:30:00,53.44,53.49,53.41,53.44,763573.0,48.1691,48.2142,48.1421,48.1691,763573.0
2017-01-25 09:30:00,53.78,54.12,53.69,54.03,1008959.0,48.4756,48.782,48.3944,48.7009,1008959.0
2017-01-25 10:00:00,54.03,54.07,53.82,53.89,483127.0,48.7009,48.737,48.5116,48.5747,483127.0
2017-01-25 10:30:00,53.89,53.99,53.82,53.95,439524.0,48.5747,48.6648,48.5116,48.6288,439524.0
2017-01-25 11:00:00,53.95,54.07,53.91,53.96,436665.0,48.6288,48.737,48.5927,48.6378,436665.0
2017-01-25 11:30:00,53.95,54.02,53.93,53.95,382406.0,48.6288,48.6919,48.6108,48.6288,382406.0
2017-01-25 12:00:00,53.95,54.02,53.93,54.0,252310.0,48.6288,48.6919,48.6108,48.6739,252310.0
2017-01-25 12:30:00,54.0,54.07,53.98,54.0,246913.0,48.6739,48.737,48.6558,48.6739,246913.0
2017-01-25 13:00:00,54.0,54.02,53.89,53.92,313909.0,48.6739,48.6919,48.5747,48.6018,313909.0
2017-01-25 13:30:00,53.92,53.96,53.9,53.92,244989.0,48.6018,48.6378,48.5837,48.6018,244989.0
2017-01-25 14:00:00,53.93,53.98,53.85,53.92,326928.0,48.6108,48.6558,48.5387,48.6018,326928.0
2017-01-25 14:30:00,53.91,54.0,53.89,53.99,301288.0,48.5927,48.6739,48.5747,48.6648,301288.0
2017-01-25 15:00:00,53.98,54.03,53.88,53.91,415467.0,48.6558,48.7009,48.5657,48.5927,415467.0
2017-01-25 15:30:00,53.91,53.98,53.86,53.87,727518.0,48.5927,48.6558,48.5477,48.5567,727518.0
2017-01-26 09:30:00,54.1,54.12,53.59,53.65,662110.0,48.764,48.782,48.3043,48.3584,662110.0
2017-01-26 10:00:00,53.64,53.67,53.37,53.37,422804.0,48.3494,48.3764,48.106,48.106,422804.0
2017-01-26 10:30:00,53.38,53.55,53.36,53.54,379471.0,48.115,48.2682,48.097,48.2592,379471.0
2017-01-26 11:00:00,53.53,53.67,53.5,53.64,279174.0,48.2502,48.3764,48.2232,48.3494,279174.0
2017-01-26 11:30:00,53.64,53.78,53.64,53.73,339438.0,48.3494,48.4756,48.3494,48.4305,339438.0
2017-01-26 12:00:00,53.73,53.85,53.69,53.71,389209.0,48.4305,48.5387,48.3944,48.4125,389209.0
2017-01-26 12:30:00,53.72,53.76,53.65,53.73,245955.0,48.4215,48.4575,48.3584,48.4305,245955.0
2017-01-26 13:00:00,53.74,53.79,53.65,53.71,215927.0,48.4395,48.4846,48.3584,48.4125,215927.0
2017-01-26 13:30:00,53.71,53.75,53.68,53.74,254084.0,48.4125,48.4485,48.3854,48.4395,254084.0
2017-01-26 14:00:00,53.75,53.8,53.7,53.73,216320.0,48.4485,48.4936,48.4034,48.4305,216320.0
2017-01-26 14:30:00,53.73,53.78,53.69,53.73,335636.0,48.4305,48.4756,48.3944,48.4305,335636.0
2017-01-26 15:00:00,53.73,53.77,53.63,53.65,464558.0,48.4305,48.4665,48.3404,48.3584,464558.0
2017-01-26 15:30:00,53.66,53.72,53.62,53.64,1217628.0,48.3674,48.4215,48.3313,48.3494,1217628.0
2017-01-27 09:30:00,53.69,54.08,53.42,53.65,890573.0,48.3944,48.746,48.1511,48.3584,890573.0
2017-01-27 10:00:00,53.63,53.64,53.46,53.53,410912.0,48.3404,48.3494,48.1871,48.2502,410912.0
2017-01-27 10:30:00,53.53,53.77,53.5,53.59,497730.0,48.2502,48.4665,48.2232,48.3043,497730.0
2017-01-27 11:00:00,53.59,53.62,53.38,53.48,593864.0,48.3043,48.3313,48.115,48.2051,593864.0
2017-01-27 11:30:00,53.48,53.49,53.21,53.3,328185.0,48.2051,48.2142,47.9618,48.0429,328185.0
2017-01-27 12:00:00,53.3,53.34,53.17,53.2,357150.0,48.0429,48.079,47.9257,47.9528,357150.0
2017-01-27 12:30:00,53.2,53.29,53.17,53.21,461386.0,47.9528,48.0339,47.9257,47.9618,461386.0
2017-01-27 13:00:00,53.21,53.28,53.16,53.27,221531.0,47.9618,48.0249,47.9167,48.0159,221531.0
2017-01-27 13:30:00,53.27,53.32,53.24,53.28,246272.0,48.0159,48.0609,47.9888,48.0249,246272.0
2017-01-27 14:00:00,53.29,53.33,53.26,53.29,298040.0,48.0339,48.0699,48.0068,48.0339,298040.0
2017-01-27 14:30:00,53.29,53.32,53.16,53.17,331924.0,48.0339,48.0609,47.9167,47.9257,331924.0
2017-01-27 15:00:00,53.17,53.21,53.09,53.13,527347.0,47.9257,47.9618,47.8536,47.8897,527347.0
2017-01-27 15:30:00,53.13,53.19,53.03,53.18,1282174.0,47.8897,47.9438,47.7995,47.9347,1282174.0
2017-01-30 09:30:00,52.78,52.96,52.41,52.89,1490342.0,47.5742,47.7364,47.2407,47.6733,1490342.0
2017-01-30 10:00:00,52.87,53.02,52.81,52.96,603167.0,47.6553,47.7905,47.6012,47.7364,603167.0
2017-01-30 10:30:00,52.97,53.08,52.69,52.74,777821.0,47.7455,47.8446,47.4931,47.5381,777821.0
2017-01-30 11:00:00,52.74,52.99,52.73,52.88,543457.0,47.5381,47.7635,47.5291,47.6643,543457.0
2017-01-30 11:30:00,52.87,52.89,52.72,52.77,510166.0,47.6553,47.6733,47.5201,47.5652,510166.0
2017-01-30 12:00:00,52.77,52.85,52.76,52.83,431700.0,47.5652,47.6373,47.5562,47.6193,431700.0
2017-01-30 12:30:00,52.83,52.9,52.79,52.9,342587.0,47.6193,47.6824,47.5832,47.6824,342587.0
2017-01-30 13:00:00,52.89,52.95,52.83,52.87,374691.0,47.6733,47.7274,47.6193,47.6553,374691.0
2017-01-30 13:30:00,52.87,53.04,52.86,53.04,409039.0,47.6553,47.8085,47.6463,47.8085,409039.0
2017-01-30 14:00:00,53.04,53.14,53.03,53.12,337755.0,47.8085,47.8987,47.7995,47.8807,337755.0
2017-01-30 14:30:00,53.12,53.22,53.11,53.12,297019.0,47.8807,47.9708,47.8716,47.8807,297019.0
2017-01-30 15:00:00,53.12,53.13,53.01,53.09,325913.0,47.8807,47.8897,47.7815,47.8536,325913.0
2017-01-30 15:30:00,53.08,53.11,53.0,53.08,1260192.0,47.8446,47.8716,47.7725,47.8446,1260192.0
2017-01-31 09:30:00,51.68,52.17,51.63,52.05,2550277.0,46.5827,47.0244,46.5376,46.9162,2550277.0
2017-01-31 10:00:00,52.05,52.6,52.02,52.48,1071211.0,46.9162,47.4119,46.8892,47.3038,1071211.0
2017-01-31 10:30:00,52.49,52.6,52.29,52.41,721063.0,47.3128,47.4119,47.1325,47.2407,721063.0
2017-01-31 11:00:00,52.41,52.55,52.26,52.28,580835.0,47.2407,47.3669,47.1055,47.1235,580835.0
2017-01-31 11:30:00,52.28,52.3,52.1,52.27,616294.0,47.1235,47.1415,46.9613,47.1145,616294.0
2017-01-31 12:00:00,52.27,52.47,52.23,52.44,468594.0,47.1145,47.2948,47.0784,47.2677,468594.0
2017-01-31 12:30:00,52.44,52.53,52.36,52.46,701829.0,47.2677,47.3488,47.1956,47.2858,701829.0
2017-01-31 13:00:00,52.45,52.47,52.31,52.35,331966.0,47.2767,47.2948,47.1505,47.1866,331966.0
2017-01-31 13:30:00,52.36,52.42,52.32,52.35,439894.0,47.1956,47.2497,47.1596,47.1866,439894.0
2017-01-31 14:00:00,52.35,52.62,52.3,52.62,441575.0,47.1866,47.43,47.1415,47.43,441575.0
2017-01-31 14:30:00,52.63,52.81,52.56,52.81,519726.0,47.439,47.6012,47.3759,47.6012,519726.0
2017-01-31 15:00:00,52.81,52.87,52.77,52.78,651950.0,47.6012,47.6553,47.5652,47.5742,651950.0
2017-01-31 15:30:00,52.78,52.9,52.69,52.9,1124176.0,47.5742,47.6824,47.4931,47.6824,1124176.0
2017-02-01 09:30:00,52.98,53.0,52.61,52.85,748532.0,47.7545,47.7725,47.421,47.6373,748532.0
2017-02-01 10:00:00,52.86,53.13,52.73,53.07,648523.0,47.6463,47.8897,47.5291,47.8356,648523.0
2017-02-01 10:30:00,53.07,53.1,52.91,53.05,641602.0,47.8356,47.8626,47.6914,47.8176,641602.0
2017-02-01 11:00:00,53.06,53.08,52.96,53.03,562456.0,47.8266,47.8446,47.7364,47.7995,562456.0
2017-02-01 11:30:00,53.02,53.09,52.97,53.07,438352.0,47.7905,47.8536,47.7455,47.8356,438352.0
2017-02-01 12:00:00,53.08,53.2,53.01,53.2,574595.0,47.8446,47.9528,47.7815,47.9528,574595.0
2017-02-01 12:30:00,53.19,53.26,53.14,53.18,316863.0,47.9438,48.0068,47.8987,47.9347,316863.0
2017-02-01 13:00:00,53.19,53.19,53.07,53.08,428244.0,47.9438,47.9438,47.8356,47.8446,428244.0
2017-02-01 13:30:00,53.07,53.19,53.06,53.12,376583.0,47.8356,47.9438,47.8266,47.8807,376583.0
2017-02-01 14:00:00,53.14,53.21,53.09,53.15,519801.0,47.8987,47.9618,47.8536,47.9077,519801.0
2017-02-01 14:30:00,53.16,53.17,52.92,53.0,911718.0,47.9167,47.9257,47.7004,47.7725,911718.0
2017-02-01 15:00:00,52.99,53.05,52.95,53.04,630098.0,47.7635,47.8176,47.7274,47.8085,630098.0
2017-02-01 15:30:00,53.04,53.13,53.0,53.02,922824.0,47.8085,47.8897,47.7725,47.7905,922824.0
2017-02-02 09:30:00,53.0,53.01,52.48,52.87,1181290.0,47.7725,47.7815,47.3038,47.6553,1181290.0
2017-02-02 10:00:00,52.88,52.89,52.7,52.83,854368.0,47.6643,47.6733,47.5021,47.6193,854368.0
2017-02-02 10:30:00,52.84,53.0,52.82,52.95,356250.0,47.6283,47.7725,47.6102,47.7274,356250.0
2017-02-02 11:00:00,52.95,52.99,52.85,52.91,387832.0,47.7274,47.7635,47.6373,47.6914,387832.0
2017-02-02 11:30:00,52.91,52.91,52.72,52.78,413343.0,47.6914,47.6914,47.5201,47.5742,413343.0
2017-02-02 12:00:00,52.78,52.91,52.77,52.83,373894.0,47.5742,47.6914,47.5652,47.6193,373894.0
2017-02-02 12:30:00,52.83,52.84,52.77,52.82,182866.0,47.6193,47.6283,47.5652,47.6102,182866.0
2017-02-02 13:00:00,52.82,52.88,52.75,52.78,474283.0,47.6102,47.6643,47.5472,47.5742,474283.0
2017-02-02 13:30:00,52.77,52.96,52.76,52.91,583711.0,47.5652,47.7364,47.5562,47.6914,583711.0
2017-02-02 14:00:00,52.9,52.91,52.74,52.83,703096.0,47.6824,47.6914,47.5381,47.6193,703096.0
2017-02-02 14:30:00,52.83,52.83,52.76,52.78,329555.0,47.6193,47.6193,47.5562,47.5742,329555.0
2017-02-02 15:00:00,52.78,52.85,52.77,52.81,261843.0,47.5742,47.6373,47.5652,47.6012,261843.0
2017-02-02 15:30:00,52.82,52.85,52.76,52.79,695276.0,47.6102,47.6373,47.5562,47.5832,695276.0
2017-02-03 09:30:00,52.62,52.68,52.25,52.53,1027909.0,47.43,47.4841,47.0965,47.3488,1027909.0
2017-02-03 10:00:00,52.53,52.81,52.45,52.46,1047809.0,47.3488,47.6012,47.2767,47.2858,1047809.0
2017-02-03 10:30:00,52.46,52.59,52.42,52.57,684663.0,47.2858,47.4029,47.2497,47.3849,684663.0
2017-02-03 11:00:00,52.57,52.73,52.52,52.58,767267.0,47.3849,47.5291,47.3398,47.3939,767267.0
2017-02-03 11:30:00,52.58,52.62,52.43,52.55,493196.0,47.3939,47.43,47.2587,47.3669,493196.0
2017-02-03 12:00:00,52.56,52.7,52.51,52.67,293556.0,47.3759,47.5021,47.3308,47.475,293556.0
2017-02-03 12:30:00,52.66,52.72,52.64,52.65,318972.0,47.466,47.5201,47.448,47.457,318972.0
2017-02-03 13:00:00,52.65,52.68,52.56,52.66,189527.0,47.457,47.4841,47.3759,47.466,189527.0
2017-02-03 13:30:00,52.66,52.67,52.56,52.58,237195.0,47.466,47.475,47.3759,47.3939,237195.0
2017-02-03 14:00:00,52.59,52.66,52.53,52.56,229966.0,47.4029,47.466,47.3488,47.3759,229966.0
2017-02-03 14:30:00,52.57,52.6,52.42,52.42,293416.0,47.3849,47.4119,47.2497,47.2497,293416.0
2017-02-03 15:00:00,52.42,52.45,52.31,52.36,537301.0,47.2497,47.2767,47.1505,47.1956,537301.0
2017-02-03 15:30:00,52.37,52.41,52.26,52.34,1649639.0,47.2046,47.2407,47.1055,47.1776,1649639.0
2017-02-06 09:30:00,52.09,52.35,52.05,52.21,757252.0,46.9522,47.1866,46.9162,47.0604,757252.0
2017-02-06 10:00:00,52.21,52.41,52.1,52.38,456608.0,47.0604,47.2407,46.9613,47.2136,456608.0
2017-02-06 10:30:00,52.38,52.44,52.21,52.27,299910.0,47.2136,47.2677,47.0604,47.1145,299910.0
2017-02-06 11:00:00,52.27,52.48,52.26,52.37,305120.0,47.1145,47.3038,47.1055,47.2046,305120.0
2017-02-06 11:30:00,52.37,52.4,52.16,52.25,469467.0,47.2046,47.2317,47.0153,47.0965,469467.0
2017-02-06 12:00:00,52.25,52.43,52.22,52.43,357364.0,47.0965,47.2587,47.0694,47.2587,357364.0
2017-02-06 12:30:00,52.43,52.52,52.4,52.43,307460.0,47.2587,47.3398,47.2317,47.2587,307460.0
2017-02-06 13:00:00,52.44,52.6,52.42,52.57,240628.0,47.2677,47.4119,47.2497,47.3849,240628.0
2017-02-06 13:30:00,52.57,52.62,52.53,52.62,290909.0,47.3849,47.43,47.3488,47.43,290909.0
2017-02-06 14:00:00,52.62,52.65,52.54,52.62,275325.0,47.43,47.457,47.3579,47.43,275325.0
2017-02-06 14:30:00,52.62,52.63,52.53,52.58,347704.0,47.43,47.439,47.3488,47.3939,347704.0
2017-02-06 15:00:00,52.58,52.67,52.57,52.67,340115.0,47.3939,47.475,47.3849,47.475,340115.0
2017-02-06 15:30:00,52.67,52.8,52.65,52.79,1288102.0,47.475,47.5922,47.457,47.5832,1288102.0
2017-02-07 09:30:00,53.07,53.28,52.86,53.0,911973.0,47.8356,48.0249,47.6463,47.7725,911973.0
2017-02-07 10:00:00,53.0,53.02,52.81,52.9,437709.0,47.7725,47.7905,47.6012,47.6824,437709.0
2017-02-07 10:30:00,52.9,53.04,52.86,53.01,393321.0,47.6824,47.8085,47.6463,47.7815,393321.0
2017-02-07 11:00:00,53.01,53.02,52.7,52.71,466221.0,47.7815,47.7905,47.5021,47.5111,466221.0
2017-02-07 11:30:00,52.71,52.85,52.67,52.8,351150.0,47.5111,47.6373,47.475,47.5922,351150.0
2017-02-07 12:00:00,52.81,52.95,52.77,52.85,319844.0,47.6012,47.7274,47.5652,47.6373,319844.0
2017-02-07 12:30:00,52.86,52.92,52.78,52.82,278025.0,47.6463,47.7004,47.5742,47.6102,278025.0
2017-02-07 13:00:00,52.82,52.87,52.7,52.72,315592.0,47.6102,47.6553,47.5021,47.5201,315592.0
2017-02-07 13:30:00,52.71,52.84,52.71,52.73,256354.0,47.5111,47.6283,47.5111,47.5291,256354.0
2017-02-07 14:00:00,52.74,52.82,52.72,52.79,218642.0,47.5381,47.6102,47.5201,47.5832,218642.0
2017-02-07 14:30:00,52.8,52.83,52.73,52.79,282271.0,47.5922,47.6193,47.5291,47.5832,282271.0
2017-02-07 15:00:00,52.79,52.83,52.71,52.75,422869.0,47.5832,47.6193,47.5111,47.5472,422869.0
2017-02-07 15:30:00,52.75,52.83,52.73,52.79,720428.0,47.5472,47.6193,47.5291,47.5832,720428.0
2017-02-08 09:30:00,52.74,53.2,52.7,53.19,1037152.0,47.5381,47.9528,47.5021,47.9438,1037152.0
2017-02-08 10:00:00,53.18,53.34,53.11,53.23,721960.0,47.9347,48.079,47.8716,47.9798,721960.0
2017-02-08 10:30:00,53.23,53.37,53.13,53.3,608297.0,47.9798,48.106,47.8897,48.0429,608297.0
2017-02-08 11:00:00,53.29,53.46,53.29,53.43,776467.0,48.0339,48.1871,48.0339,48.1601,776467.0
2017-02-08 11:30:00,53.43,53.61,53.41,53.53,724586.0,48.1601,48.3223,48.1421,48.2502,724586.0
2017-02-08 12:00:00,53.53,53.65,53.48,53.64,509757.0,48.2502,48.3584,48.2051,48.3494,509757.0
2017-02-08 12:30:00,53.64,53.67,53.53,53.61,378955.0,48.3494,48.3764,48.2502,48.3223,378955.0
2017-02-08 13:00:00,53.6,53.63,53.48,53.55,267087.0,48.3133,48.3404,48.2051,48.2682,267087.0
2017-02-08 13:30:00,53.55,53.56,53.48,53.5,167524.0,48.2682,48.2773,48.2051,48.2232,167524.0
2017-02-08 14:00:00,53.51,53.57,53.43,53.53,284302.0,48.2322,48.2863,48.1601,48.2502,284302.0
2017-02-08 14:30:00,53.54,53.62,53.52,53.54,301215.0,48.2592,48.3313,48.2412,48.2592,301215.0
2017-02-08 15:00:00,53.54,53.84,53.54,53.82,601671.0,48.2592,48.5296,48.2592,48.5116,601671.0
2017-02-08 15:30:00,53.82,53.94,53.8,53.88,1394405.0,48.5116,48.6198,48.4936,48.5657,1394405.0
2017-02-09 09:30:00,53.93,55.33,53.93,55.22,2478311.0,48.6108,49.8727,48.6108,49.7735,2478311.0
2017-02-09 10:00:00,55.21,55.32,54.9,55.11,1110070.0,49.7645,49.8637,49.4851,49.6744,1110070.0
2017-02-09 10:30:00,55.11,55.33,54.99,55.25,959131.0,49.6744,49.8727,49.5662,49.8006,959131.0
2017-02-09 11:00:00,55.25,55.5,55.16,55.42,1130111.0,49.8006,50.0259,49.7194,49.9538,1130111.0
2017-02-09 11:30:00,55.41,55.7,55.4,55.42,1376817.0,49.9448,50.2062,49.9358,49.9538,1376817.0
2017-02-09 12:00:00,55.41,55.55,55.3,55.36,905237.0,49.9448,50.071,49.8456,49.8997,905237.0
2017-02-09 12:30:00,55.36,55.46,55.33,55.38,452390.0,49.8997,49.9899,49.8727,49.9177,452390.0
2017-02-09 13:00:00,55.39,55.52,55.35,55.44,403637.0,49.9268,50.0439,49.8907,49.9718,403637.0
2017-02-09 13:30:00,55.43,55.44,55.35,55.37,467249.0,49.9628,49.9718,49.8907,49.9087,467249.0
2017-02-09 14:00:00,55.38,55.44,55.36,55.44,587157.0,49.9177,49.9718,49.8997,49.9718,587157.0
2017-02-09 14:30:00,55.43,55.51,55.36,55.39,515478.0,49.9628,50.0349,49.8997,49.9268,515478.0
2017-02-09 15:00:00,55.4,55.43,55.37,55.42,716598.0,49.9358,49.9628,49.9087,49.9538,716598.0
2017-02-09 15:30:00,55.42,55.42,55.27,55.3,1498989.0,49.9538,49.9538,49.8186,49.8456,1498989.0
2017-02-10 09:30:00,55.63,56.46,55.63,56.23,2579168.0,50.1431,50.8912,50.1431,50.6839,2579168.0
2017-02-10 10:00:00,56.23,56.45,56.14,56.37,1674422.0,50.6839,50.8822,50.6028,50.8101,1674422.0
2017-02-10 10:30:00,56.37,56.47,56.03,56.13,2079262.0,50.8101,50.9002,50.5036,50.5938,2079262.0
2017-02-10 11:00:00,56.13,56.4,56.1,56.17,1194974.0,50.5938,50.8371,50.5667,50.6298,1194974.0
2017-02-10 11:30:00,56.16,56.21,56.06,56.15,863981.0,50.6208,50.6659,50.5307,50.6118,863981.0
2017-02-10 12:00:00,56.15,56.32,56.09,56.29,554566.0,50.6118,50.765,50.5577,50.738,554566.0
2017-02-10 12:30:00,56.3,56.32,56.08,56.1,480978.0,50.747,50.765,50.5487,50.5667,480978.0
2017-02-10 13:00:00,56.11,56.21,56.08,56.14,524084.0,50.5757,50.6659,50.5487,50.6028,524084.0
2017-02-10 13:30:00,56.14,56.2,56.08,56.2,719220.0,50.6028,50.6569,50.5487,50.6569,719220.0
2017-02-10 14:00:00,56.2,56.23,56.11,56.21,486366.0,50.6569,50.6839,50.5757,50.6659,486366.0
2017-02-10 14:30:00,56.21,56.32,56.2,56.22,421767.0,50.6659,50.765,50.6569,50.6749,421767.0
2017-02-10 15:00:00,56.23,56.34,56.21,56.31,492373.0,50.6839,50.7831,50.6659,50.756,492373.0
2017-02-10 15:30:00,56.3,56.32,56.14,56.23,1450983.0,50.747,50.765,50.6028,50.6839,1450983.0
2017-02-13 09:30:00,56.18,56.34,55.92,55.98,965798.0,50.6388,50.7831,50.4045,50.4586,965798.0
2017-02-13 10:00:00,55.98,56.05,55.75,55.92,605987.0,50.4586,50.5217,50.2513,50.4045,605987.0
2017-02-13 10:30:00,55.93,55.97,55.82,55.88,611968.0,50.4135,50.4496,50.3143,50.3684,611968.0
2017-02-13 11:00:00,55.89,56.02,55.83,55.94,554841.0,50.3774,50.4946,50.3234,50.4225,554841.0
2017-02-13 11:30:00,55.93,55.94,55.8,55.92,322260.0,50.4135,50.4225,50.2963,50.4045,322260.0
2017-02-13 12:00:00,55.92,56.03,55.9,56.0,302777.0,50.4045,50.5036,50.3865,50.4766,302777.0
2017-02-13 12:30:00,56.0,56.09,55.95,55.98,383119.0,50.4766,50.5577,50.4315,50.4586,383119.0
2017-02-13 13:00:00,55.98,56.05,55.94,56.03,296001.0,50.4586,50.5217,50.4225,50.5036,296001.0
2017-02-13 13:30:00,56.04,56.1,56.01,56.04,324155.0,50.5127,50.5667,50.4856,50.5127,324155.0
2017-02-13 14:00:00,56.04,56.18,56.03,56.14,301894.0,50.5127,50.6388,50.5036,50.6028,301894.0
2017-02-13 14:30:00,56.13,56.13,56.01,56.02,260638.0,50.5938,50.5938,50.4856,50.4946,260638.0
2017-02-13 15:00:00,56.02,56.06,55.99,56.03,319060.0,50.4946,50.5307,50.4676,50.5036,319060.0
2017-02-13 15:30:00,56.03,56.09,55.97,56.08,1174426.0,50.5036,50.5577,50.4496,50.5487,1174426.0
2017-02-14 09:30:00,55.92,56.38,55.83,56.33,754548.0,50.4045,50.8191,50.3234,50.774,754548.0
2017-02-14 10:00:00,56.33,56.34,56.2,56.32,456630.0,50.774,50.7831,50.6569,50.765,456630.0
2017-02-14 10:30:00,56.3,56.5,56.29,56.42,451673.0,50.747,50.9273,50.738,50.8552,451673.0
2017-02-14 11:00:00,56.41,56.46,56.33,56.36,500577.0,50.8462,50.8912,50.774,50.8011,500577.0
2017-02-14 11:30:00,56.36,56.54,56.34,56.53,440630.0,50.8011,50.9633,50.7831,50.9543,440630.0
2017-02-14 12:00:00,56.54,56.65,56.5,56.6,466325.0,50.9633,51.0625,50.9273,51.0174,466325.0
2017-02-14 12:30:00,56.6,56.66,56.57,56.64,583052.0,51.0174,51.0715,50.9904,51.0535,583052.0
2017-02-14 13:00:00,56.64,56.67,56.59,56.64,392358.0,51.0535,51.0805,51.0084,51.0535,392358.0
2017-02-14 13:30:00,56.64,56.69,56.46,56.5,404700.0,51.0535,51.0985,50.8912,50.9273,404700.0
2017-02-14 14:00:00,56.5,56.58,56.43,56.51,406499.0,50.9273,50.9994,50.8642,50.9363,406499.0
2017-02-14 14:30:00,56.51,56.6,56.45,56.55,927916.0,50.9363,51.0174,50.8822,50.9723,927916.0
2017-02-14 15:00:00,56.55,56.64,56.52,56.52,537042.0,50.9723,51.0535,50.9453,50.9453,537042.0
2017-02-14 15:30:00,56.52,56.54,56.4,56.45,1257730.0,50.9453,50.9633,50.8371,50.8822,1257730.0
2017-02-15 09:30:00,56.29,56.5,56.21,56.37,704858.0,50.738,50.9273,50.6659,50.8101,704858.0
2017-02-15 10:00:00,56.37,56.76,56.37,56.5,417935.0,50.8101,51.1616,50.8101,50.9273,417935.0
2017-02-15 10:30:00,56.5,56.53,56.25,56.42,571102.0,50.9273,50.9543,50.7019,50.8552,571102.0
2017-02-15 11:00:00,56.42,56.5,56.3,56.4,489854.0,50.8552,50.9273,50.747,50.8371,489854.0
2017-02-15 11:30:00,56.41,56.47,56.34,56.37,298878.0,50.8462,50.9002,50.7831,50.8101,298878.0
2017-02-15 12:00:00,56.38,56.42,56.29,56.36,180203.0,50.8191,50.8552,50.738,50.8011,180203.0
2017-02-15 12:30:00,56.35,56.48,56.33,56.48,174613.0,50.7921,50.9093,50.774,50.9093,174613.0
2017-02-15 13:00:00,56.48,56.54,56.44,56.46,252849.0,50.9093,50.9633,50.8732,50.8912,252849.0
2017-02-15 13:30:00,56.46,56.6,56.39,56.57,321770.0,50.8912,51.0174,50.8281,50.9904,321770.0
2017-02-15 14:00:00,56.56,56.61,56.48,56.54,223327.0,50.9814,51.0264,50.9093,50.9633,223327.0
2017-02-15 14:30:00,56.54,56.57,56.48,56.51,329156.0,50.9633,50.9904,50.9093,50.9363,329156.0
2017-02-15 15:00:00,56.51,56.72,56.5,56.67,320215.0,50.9363,51.1256,50.9273,51.0805,320215.0
2017-02-15 15:30:00,56.67,56.68,56.57,56.63,748775.0,51.0805,51.0895,50.9904,51.0445,748775.0
2017-02-16 09:30:00,56.88,56.92,56.27,56.35,833482.0,51.2698,51.3059,50.72,50.7921,833482.0
2017-02-16 10:00:00,56.35,56.59,56.33,56.47,497009.0,50.7921,51.0084,50.774,50.9002,497009.0
2017-02-16 10:30:00,56.48,56.53,56.26,56.36,556186.0,50.9093,50.9543,50.711,50.8011,556186.0
2017-02-16 11:00:00,56.36,56.41,56.1,56.21,654576.0,50.8011,50.8462,50.5667,50.6659,654576.0
2017-02-16 11:30:00,56.22,56.43,56.21,56.37,382567.0,50.6749,50.8642,50.6659,50.8101,382567.0
2017-02-16 12:00:00,56.37,56.43,56.31,56.43,261074.0,50.8101,50.8642,50.756,50.8642,261074.0
2017-02-16 12:30:00,56.43,56.52,56.34,56.52,222131.0,50.8642,50.9453,50.7831,50.9453,222131.0
2017-02-16 13:00:00,56.52,56.56,56.31,56.39,707664.0,50.9453,50.9814,50.756,50.8281,707664.0
2017-02-16 13:30:00,56.4,56.44,56.34,56.35,250500.0,50.8371,50.8732,50.7831,50.7921,250500.0
2017-02-16 14:00:00,56.36,56.43,56.32,56.4,342365.0,50.8011,50.8642,50.765,50.8371,342365.0
2017-02-16 14:30:00,56.4,56.41,56.31,56.37,290975.0,50.8371,50.8462,50.756,50.8101,290975.0
2017-02-16 15:00:00,56.37,56.44,56.34,56.35,433514.0,50.8101,50.8732,50.7831,50.7921,433514.0
2017-02-16 15:30:00,56.35,56.38,56.23,56.3,1866869.0,50.7921,50.8191,50.6839,50.747,1866869.0
2017-02-17 09:30:00,56.12,56.48,55.86,56.19,1410679.0,50.5848,50.9093,50.3504,50.6479,1410679.0
2017-02-17 10:00:00,56.19,56.43,56.19,56.24,495658.0,50.6479,50.8642,50.6479,50.6929,495658.0
2017-02-17 10:30:00,56.24,56.28,56.12,56.24,514640.0,50.6929,50.729,50.5848,50.6929,514640.0
2017-02-17 11:00:00,56.24,56.3,56.16,56.2,740107.0,50.6929,50.747,50.6208,50.6569,740107.0
2017-02-17 11:30:00,56.2,56.41,56.19,56.34,632250.0,50.6569,50.8462,50.6479,50.7831,632250.0
2017-02-17 12:00:00,56.34,56.54,56.32,56.47,549952.0,50.7831,50.9633,50.765,50.9002,549952.0
2017-02-17 12:30:00,56.47,56.58,56.41,56.43,701977.0,50.9002,50.9994,50.8462,50.8642,701977.0
2017-02-17 13:00:00,56.43,56.5,56.4,56.43,527922.0,50.8642,50.9273,50.8371,50.8642,527922.0
2017-02-17 13:30:00,56.44,56.46,56.21,56.23,539450.0,50.8732,50.8912,50.6659,50.6839,539450.0
2017-02-17 14:00:00,56.23,56.41,56.17,56.39,671862.0,50.6839,50.8462,50.6298,50.8281,671862.0
2017-02-17 14:30:00,56.39,56.44,56.26,56.28,427278.0,50.8281,50.8732,50.711,50.729,427278.0
2017-02-17 15:00:00,56.28,56.48,56.27,56.41,480675.0,50.729,50.9093,50.72,50.8462,480675.0
2017-02-17 15:30:00,56.42,56.8,56.39,56.75,2416326.0,50.8552,51.1977,50.8281,51.1526,2416326.0
2017-02-21 09:30:00,56.38,57.1,56.2,57.07,1718915.0,50.8191,51.4681,50.6569,51.4411,1718915.0
2017-02-21 10:00:00,57.06,57.3,56.99,57.29,1177304.0,51.432,51.6484,51.3689,51.6394,1177304.0
2017-02-21 10:30:00,57.28,57.42,57.18,57.3,1105101.0,51.6303,51.7565,51.5402,51.6484,1105101.0
2017-02-21 11:00:00,57.29,57.45,57.13,57.21,640445.0,51.6394,51.7836,51.4951,51.5673,640445.0
2017-02-21 11:30:00,57.2,57.21,56.9,56.95,623656.0,51.5582,51.5673,51.2878,51.3329,623656.0
2017-02-21 12:00:00,56.96,57.13,56.96,57.11,357463.0,51.3419,51.4951,51.3419,51.4771,357463.0
2017-02-21 12:30:00,57.11,57.24,57.08,57.23,271205.0,51.4771,51.5943,51.4501,51.5853,271205.0
2017-02-21 13:00:00,57.23,57.25,57.15,57.16,321956.0,51.5853,51.6033,51.5132,51.5222,321956.0
2017-02-21 13:30:00,57.16,57.22,57.07,57.17,306023.0,51.5222,51.5763,51.4411,51.5312,306023.0
2017-02-21 14:00:00,57.17,57.29,57.17,57.25,385244.0,51.5312,51.6394,51.5312,51.6033,385244.0
2017-02-21 14:30:00,57.24,57.32,57.23,57.27,339447.0,51.5943,51.6664,51.5853,51.6213,339447.0
2017-02-21 15:00:00,57.27,57.31,57.19,57.22,379671.0,51.6213,51.6574,51.5492,51.5763,379671.0
2017-02-21 15:30:00,57.22,57.36,57.19,57.35,1542841.0,51.5763,51.7025,51.5492,51.6934,1542841.0
2017-02-22 09:30:00,57.48,57.77,57.36,57.54,893673.0,51.8106,52.072,51.7025,51.8647,893673.0
2017-02-22 10:00:00,57.55,57.91,57.49,57.87,938526.0,51.8737,52.1982,51.8196,52.1622,938526.0
2017-02-22 10:30:00,57.87,58.0,57.82,57.87,861986.0,52.1622,52.2793,52.1171,52.1622,861986.0
2017-02-22 11:00:00,57.87,57.96,57.72,57.89,760732.0,52.1622,52.2433,52.0269,52.1802,760732.0
2017-02-22 11:30:00,57.88,57.9,57.66,57.66,722854.0,52.1712,52.1892,51.9729,51.9729,722854.0
2017-02-22 12:00:00,57.67,57.86,57.66,57.85,502431.0,51.9819,52.1531,51.9729,52.1441,502431.0
2017-02-22 12:30:00,57.85,57.95,57.84,57.85,352743.0,52.1441,52.2343,52.1351,52.1441,352743.0
2017-02-22 13:00:00,57.84,57.91,57.83,57.9,395631.0,52.1351,52.1982,52.1261,52.1892,395631.0
2017-02-22 13:30:00,57.89,57.96,57.89,57.92,273371.0,52.1802,52.2433,52.1802,52.2072,273371.0
2017-02-22 14:00:00,57.92,58.1,57.91,58.07,867235.0,52.2072,52.3695,52.1982,52.3424,867235.0
2017-02-22 14:30:00,58.07,58.08,57.92,57.98,434985.0,52.3424,52.3514,52.2072,52.2613,434985.0
2017-02-22 15:00:00,57.98,58.31,57.97,58.29,870841.0,52.2613,52.5588,52.2523,52.5407,870841.0
2017-02-22 15:30:00,58.27,58.38,58.23,58.23,1731582.0,52.5227,52.6219,52.4866,52.4866,1731582.0
2017-02-23 09:30:00,58.11,58.38,58.04,58.27,1269938.0,52.3785,52.6219,52.3154,52.5227,1269938.0
2017-02-23 10:00:00,58.27,58.4,58.1,58.2,1027611.0,52.5227,52.6399,52.3695,52.4596,1027611.0
2017-02-23 10:30:00,58.19,58.26,57.95,58.03,1218674.0,52.4506,52.5137,52.2343,52.3064,1218674.0
2017-02-23 11:00:00,58.04,58.06,57.75,57.95,712920.0,52.3154,52.3334,52.054,52.2343,712920.0
2017-02-23 11:30:00,57.95,58.0,57.85,57.89,435129.0,52.2343,52.2793,52.1441,52.1802,435129.0
2017-02-23 12:00:00,57.9,57.92,57.77,57.77,532476.0,52.1892,52.2072,52.072,52.072,532476.0
2017-02-23 12:30:00,57.78,58.02,57.74,57.92,667336.0,52.081,52.2974,52.045,52.2072,667336.0
2017-02-23 13:00:00,57.92,57.97,57.81,57.82,305863.0,52.2072,52.2523,52.1081,52.1171,305863.0
2017-02-23 13:30:00,57.82,57.86,57.73,57.82,540897.0,52.1171,52.1531,52.036,52.1171,540897.0
2017-02-23 14:00:00,57.82,57.98,57.8,57.96,409208.0,52.1171,52.2613,52.0991,52.2433,409208.0
2017-02-23 14:30:00,57.97,57.99,57.92,57.96,488664.0,52.2523,52.2703,52.2072,52.2433,488664.0
2017-02-23 15:00:00,57.96,58.14,57.94,57.95,653374.0,52.2433,52.4055,52.2252,52.2343,653374.0
2017-02-23 15:30:00,57.95,57.95,57.27,57.4,3048019.0,52.2343,52.2343,51.6213,51.7385,3048019.0
2017-02-24 09:30:00,57.35,58.42,57.07,58.33,1856841.0,51.6934,52.6579,51.4411,52.5768,1856841.0
2017-02-24 10:00:00,58.33,58.37,57.84,57.84,779109.0,52.5768,52.6128,52.1351,52.1351,779109.0
2017-02-24 10:30:00,57.85,58.0,57.73,57.76,589933.0,52.1441,52.2793,52.036,52.063,589933.0
2017-02-24 11:00:00,57.77,57.84,57.61,57.75,472095.0,52.072,52.1351,51.9278,52.054,472095.0
2017-02-24 11:30:00,57.77,57.85,57.64,57.8,408428.0,52.072,52.1441,51.9548,52.0991,408428.0
2017-02-24 12:00:00,57.8,58.28,57.8,58.14,731990.0,52.0991,52.5317,52.0991,52.4055,731990.0
2017-02-24 12:30:00,58.13,58.31,58.02,58.05,443287.0,52.3965,52.5588,52.2974,52.3244,443287.0
2017-02-24 13:00:00,58.05,58.09,57.76,57.77,364648.0,52.3244,52.3605,52.063,52.072,364648.0
2017-02-24 13:30:00,57.77,58.0,57.76,57.95,337422.0,52.072,52.2793,52.063,52.2343,337422.0
2017-02-24 14:00:00,57.94,57.97,57.84,57.95,268746.0,52.2252,52.2523,52.1351,52.2343,268746.0
2017-02-24 14:30:00,57.94,57.98,57.69,57.72,500740.0,52.2252,52.2613,51.9999,52.0269,500740.0
2017-02-24 15:00:00,57.73,57.75,57.49,57.59,591268.0,52.036,52.054,51.8196,51.9098,591268.0
2017-02-24 15:30:00,57.59,57.85,57.58,57.84,996700.0,51.9098,52.1441,51.9008,52.1351,996700.0
2017-02-27 09:30:00,57.65,57.83,57.34,57.77,677272.0,51.9639,52.1261,51.6844,52.072,677272.0
2017-02-27 10:00:00,57.77,57.8,57.45,57.5,445130.0,52.072,52.0991,51.7836,51.8286,445130.0
2017-02-27 10:30:00,57.49,57.63,57.47,57.59,300269.0,51.8196,51.9458,51.8016,51.9098,300269.0
2017-02-27 11:00:00,57.6,57.67,57.48,57.5,247233.0,51.9188,51.9819,51.8106,51.8286,247233.0
2017-02-27 11:30:00,57.5,57.62,57.46,57.54,168070.0,51.8286,51.9368,51.7926,51.8647,168070.0
2017-02-27 12:00:00,57.55,57.7,57.51,57.62,141685.0,51.8737,52.0089,51.8377,51.9368,141685.0
2017-02-27 12:30:00,57.63,57.65,57.55,57.58,102463.0,51.9458,51.9639,51.8737,51.9008,102463.0
2017-02-27 13:00:00,57.58,57.71,57.57,57.71,131975.0,51.9008,52.0179,51.8917,52.0179,131975.0
2017-02-27 13:30:00,57.72,57.74,57.67,57.68,150064.0,52.0269,52.045,51.9819,51.9909,150064.0
2017-02-27 14:00:00,57.69,57.8,57.66,57.78,157873.0,51.9999,52.0991,51.9729,52.081,157873.0
2017-02-27 14:30:00,57.77,57.79,57.69,57.74,175400.0,52.072,52.09,51.9999,52.045,175400.0
2017-02-27 15:00:00,57.73,57.82,57.73,57.78,234418.0,52.036,52.1171,52.036,52.081,234418.0
2017-02-27 15:30:00,57.77,57.78,57.61,57.68,739774.0,52.072,52.081,51.9278,51.9909,739774.0
2017-02-28 09:30:00,57.37,57.55,57.02,57.13,878289.0,51.7115,51.8737,51.396,51.4951,878289.0
2017-02-28 10:00:00,57.13,57.22,57.01,57.02,470037.0,51.4951,51.5763,51.387,51.396,470037.0
2017-02-28 10:30:00,57.01,57.07,56.85,56.98,552117.0,51.387,51.4411,51.2428,51.3599,552117.0
2017-02-28 11:00:00,56.97,57.17,56.97,57.14,738924.0,51.3509,51.5312,51.3509,51.5042,738924.0
2017-02-28 11:30:00,57.14,57.2,57.09,57.11,276033.0,51.5042,51.5582,51.4591,51.4771,276033.0
2017-02-28 12:00:00,57.12,57.18,57.07,57.17,253547.0,51.4861,51.5402,51.4411,51.5312,253547.0
2017-02-28 12:30:00,57.17,57.23,57.1,57.22,352299.0,51.5312,51.5853,51.4681,51.5763,352299.0
2017-02-28 13:00:00,57.22,57.43,57.22,57.34,273544.0,51.5763,51.7656,51.5763,51.6844,273544.0
2017-02-28 13:30:00,57.34,57.39,57.29,57.37,234020.0,51.6844,51.7295,51.6394,51.7115,234020.0
2017-02-28 14:00:00,57.37,57.38,57.24,57.27,248922.0,51.7115,51.7205,51.5943,51.6213,248922.0
2017-02-28 14:30:00,57.28,57.29,57.12,57.17,330613.0,51.6303,51.6394,51.4861,51.5312,330613.0
2017-02-28 15:00:00,57.18,57.2,57.11,57.11,402528.0,51.5402,51.5582,51.4771,51.4771,402528.0
2017-02-28 15:30:00,57.12,57.17,57.02,57.15,1156753.0,51.4861,51.5312,51.396,51.5132,1156753.0
2017-03-01 09:30:00,57.79,57.96,57.39,57.42,997928.0,52.09,52.2433,51.7295,51.7565,997928.0
2017-03-01 10:00:00,57.43,57.74,57.33,57.74,495356.0,51.7656,52.045,51.6754,52.045,495356.0
2017-03-01 10:30:00,57.74,57.83,57.64,57.81,474704.0,52.045,52.1261,51.9548,52.1081,474704.0
2017-03-01 11:00:00,57.81,57.89,57.55,57.61,564759.0,52.1081,52.1802,51.8737,51.9278,564759.0
2017-03-01 11:30:00,57.62,57.69,57.43,57.58,387683.0,51.9368,51.9999,51.7656,51.9008,387683.0
2017-03-01 12:00:00,57.59,57.95,57.59,57.91,474769.0,51.9098,52.2343,51.9098,52.1982,474769.0
2017-03-01 12:30:00,57.91,57.94,57.82,57.91,313686.0,52.1982,52.2252,52.1171,52.1982,313686.0
2017-03-01 13:00:00,57.92,57.93,57.81,57.87,514865.0,52.2072,52.2162,52.1081,52.1622,514865.0
2017-03-01 13:30:00,57.87,58.0,57.87,57.98,323780.0,52.1622,52.2793,52.1622,52.2613,323780.0
2017-03-01 14:00:00,57.99,58.0,57.91,57.96,427335.0,52.2703,52.2793,52.1982,52.2433,427335.0
2017-03-01 14:30:00,57.96,58.01,57.88,58.01,531047.0,52.2433,52.2883,52.1712,52.2883,531047.0
2017-03-01 15:00:00,58.0,58.02,57.88,57.99,544202.0,52.2793,52.2974,52.1712,52.2703,544202.0
2017-03-01 15:30:00,57.98,58.03,57.88,57.93,1015732.0,52.2613,52.3064,52.1712,52.2162,1015732.0
2017-03-02 09:30:00,57.9,57.99,57.65,57.93,757063.0,52.3517,52.4331,52.1257,52.3788,757063.0
2017-03-02 10:00:00,57.92,58.2,57.89,58.14,482941.0,52.3698,52.623,52.3427,52.5687,482941.0
2017-03-02 10:30:00,58.14,58.25,58.02,58.03,352311.0,52.5687,52.6682,52.4602,52.4693,352311.0
2017-03-02 11:00:00,58.03,58.04,57.78,57.89,393360.0,52.4693,52.4783,52.2432,52.3427,393360.0
2017-03-02 11:30:00,57.9,57.98,57.76,57.94,406002.0,52.3517,52.4241,52.2251,52.3879,406002.0
2017-03-02 12:00:00,57.93,58.0,57.87,57.92,244782.0,52.3788,52.4421,52.3246,52.3698,244782.0
2017-03-02 12:30:00,57.91,58.05,57.9,58.04,281070.0,52.3608,52.4873,52.3517,52.4783,281070.0
2017-03-02 13:00:00,58.04,58.07,57.99,58.03,198328.0,52.4783,52.5054,52.4331,52.4693,198328.0
2017-03-02 13:30:00,58.03,58.14,58.0,58.01,256335.0,52.4693,52.5687,52.4421,52.4512,256335.0
2017-03-02 14:00:00,58.01,58.03,57.91,58.03,297164.0,52.4512,52.4693,52.3608,52.4693,297164.0
2017-03-02 14:30:00,58.02,58.13,58.02,58.11,296952.0,52.4602,52.5597,52.4602,52.5416,296952.0
2017-03-02 15:00:00,58.11,58.11,57.85,57.86,394157.0,52.5416,52.5416,52.3065,52.3156,394157.0
2017-03-02 15:30:00,57.86,57.88,57.71,57.78,1175250.0,52.3156,52.3336,52.1799,52.2432,1175250.0
2017-03-03 09:30:00,57.63,57.65,56.84,57.04,1070855.0,52.1076,52.1257,51.3933,51.5741,1070855.0
2017-03-03 10:00:00,57.04,57.26,56.97,57.06,493642.0,51.5741,51.773,51.5108,51.5922,493642.0
2017-03-03 10:30:00,57.07,57.1,56.8,56.82,648690.0,51.6013,51.6284,51.3571,51.3752,648690.0
2017-03-03 11:00:00,56.81,56.88,56.68,56.75,736620.0,51.3662,51.4295,51.2486,51.3119,736620.0
2017-03-03 11:30:00,56.74,56.95,56.65,56.9,371896.0,51.3029,51.4928,51.2215,51.4475,371896.0
2017-03-03 12:00:00,56.89,56.95,56.8,56.92,265191.0,51.4385,51.4928,51.3571,51.4656,265191.0
2017-03-03 12:30:00,56.92,57.12,56.89,57.07,346505.0,51.4656,51.6465,51.4385,51.6013,346505.0
2017-03-03 13:00:00,57.06,57.09,56.72,56.78,527581.0,51.5922,51.6193,51.2848,51.339,527581.0
2017-03-03 13:30:00,56.79,56.83,56.7,56.83,396599.0,51.3481,51.3843,51.2667,51.3843,396599.0
2017-03-03 14:00:00,56.83,56.83,56.69,56.7,328436.0,51.3843,51.3843,51.2577,51.2667,328436.0
2017-03-03 14:30:00,56.7,56.75,56.61,56.64,410949.0,51.2667,51.3119,51.1853,51.2125,410949.0
2017-03-03 15:00:00,56.63,56.66,56.51,56.58,741660.0,51.2034,51.2305,51.0949,51.1582,741660.0
2017-03-03 15:30:00,56.58,56.71,56.54,56.68,1655357.0,51.1582,51.2758,51.122,51.2486,1655357.0
2017-03-06 09:30:00,56.7,56.92,56.55,56.84,834458.0,51.2667,51.4656,51.1311,51.3933,834458.0
2017-03-06 10:00:00,56.84,56.85,56.61,56.7,398104.0,51.3933,51.4023,51.1853,51.2667,398104.0
2017-03-06 10:30:00,56.69,56.76,56.63,56.65,283012.0,51.2577,51.321,51.2034,51.2215,283012.0
2017-03-06 11:00:00,56.65,56.71,56.63,56.68,415029.0,51.2215,51.2758,51.2034,51.2486,415029.0
2017-03-06 11:30:00,56.67,56.69,56.53,56.62,200517.0,51.2396,51.2577,51.113,51.1944,200517.0
2017-03-06 12:00:00,56.61,56.7,56.58,56.68,312412.0,51.1853,51.2667,51.1582,51.2486,312412.0
2017-03-06 12:30:00,56.69,56.76,56.64,56.75,326097.0,51.2577,51.321,51.2125,51.3119,326097.0
2017-03-06 13:00:00,56.75,56.9,56.72,56.86,344661.0,51.3119,51.4475,51.2848,51.4114,344661.0
2017-03-06 13:30:00,56.86,56.9,56.79,56.87,337184.0,51.4114,51.4475,51.3481,51.4204,337184.0
2017-03-06 14:00:00,56.87,56.93,56.86,56.93,340761.0,51.4204,51.4747,51.4114,51.4747,340761.0
2017-03-06 14:30:00,56.93,56.93,56.76,56.78,376432.0,51.4747,51.4747,51.321,51.339,376432.0
2017-03-06 15:00:00,56.78,56.81,56.72,56.74,408877.0,51.339,51.3662,51.2848,51.3029,408877.0
2017-03-06 15:30:00,56.75,56.88,56.73,56.78,1093638.0,51.3119,51.4295,51.2938,51.339,1093638.0
2017-03-07 09:30:00,56.71,56.99,56.2,56.2,820846.0,51.2758,51.5289,50.8146,50.8146,820846.0
2017-03-07 10:00:00,56.19,56.29,56.02,56.29,802930.0,50.8056,50.896,50.6519,50.896,802930.0
2017-03-07 10:30:00,56.29,56.32,56.14,56.24,441670.0,50.896,50.9231,50.7604,50.8508,441670.0
2017-03-07 11:00:00,56.24,56.32,56.15,56.24,406614.0,50.8508,50.9231,50.7694,50.8508,406614.0
2017-03-07 11:30:00,56.23,56.33,56.18,56.31,293358.0,50.8417,50.9322,50.7965,50.9141,293358.0
2017-03-07 12:00:00,56.3,56.46,56.22,56.44,337553.0,50.905,51.0497,50.8327,51.0316,337553.0
2017-03-07 12:30:00,56.43,56.57,56.41,56.52,261216.0,51.0226,51.1492,51.0045,51.104,261216.0
2017-03-07 13:00:00,56.53,56.58,56.48,56.48,139006.0,51.113,51.1582,51.0678,51.0678,139006.0
2017-03-07 13:30:00,56.48,56.49,56.39,56.44,207512.0,51.0678,51.0768,50.9864,51.0316,207512.0
2017-03-07 14:00:00,56.44,56.59,56.43,56.55,318490.0,51.0316,51.1673,51.0226,51.1311,318490.0
2017-03-07 14:30:00,56.56,56.61,56.5,56.59,218688.0,51.1401,51.1853,51.0859,51.1673,218688.0
2017-03-07 15:00:00,56.59,56.6,56.45,56.47,528818.0,51.1673,51.1763,51.0407,51.0588,528818.0
2017-03-07 15:30:00,56.47,56.57,56.38,56.54,1189896.0,51.0588,51.1492,50.9774,51.122,1189896.0
2017-03-08 09:30:00,56.94,56.96,56.42,56.67,1411671.0,51.4837,51.5018,51.0135,51.2396,1411671.0
2017-03-08 10:00:00,56.68,56.72,56.46,56.58,617849.0,51.2486,51.2848,51.0497,51.1582,617849.0
2017-03-08 10:30:00,56.58,56.6,56.31,56.59,489438.0,51.1582,51.1763,50.9141,51.1673,489438.0
2017-03-08 11:00:00,56.6,56.62,56.4,56.58,437566.0,51.1763,51.1944,50.9955,51.1582,437566.0
2017-03-08 11:30:00,56.59,56.62,56.51,56.58,380320.0,51.1673,51.1944,51.0949,51.1582,380320.0
2017-03-08 12:00:00,56.58,56.62,56.53,56.6,212030.0,51.1582,51.1944,51.113,51.1763,212030.0
2017-03-08 12:30:00,56.6,56.64,56.56,56.64,226305.0,51.1763,51.2125,51.1401,51.2125,226305.0
2017-03-08 13:00:00,56.63,56.79,56.61,56.7,272026.0,51.2034,51.3481,51.1853,51.2667,272026.0
2017-03-08 13:30:00,56.71,56.74,56.61,56.63,301583.0,51.2758,51.3029,51.1853,51.2034,301583.0
2017-03-08 14:00:00,56.62,56.63,56.46,56.48,390537.0,51.1944,51.2034,51.0497,51.0678,390537.0
2017-03-08 14:30:00,56.48,56.64,56.43,56.6,339187.0,51.0678,51.2125,51.0226,51.1763,339187.0
2017-03-08 15:00:00,56.6,56.61,56.51,56.51,336305.0,51.1763,51.1853,51.0949,51.0949,336305.0
2017-03-08 15:30:00,56.51,56.52,56.38,56.5,1028134.0,51.0949,51.104,50.9774,51.0859,1028134.0
2017-03-09 09:30:00,56.61,56.66,56.09,56.35,688208.0,51.1853,51.2305,50.7152,50.9503,688208.0
2017-03-09 10:00:00,56.34,56.35,56.18,56.18,459157.0,50.9412,50.9503,50.7965,50.7965,459157.0
2017-03-09 10:30:00,56.19,56.29,56.13,56.24,322497.0,50.8056,50.896,50.7513,50.8508,322497.0
2017-03-09 11:00:00,56.24,56.33,56.13,56.3,395231.0,50.8508,50.9322,50.7513,50.905,395231.0
2017-03-09 11:30:00,56.3,56.36,56.27,56.3,298943.0,50.905,50.9593,50.8779,50.905,298943.0
2017-03-09 12:00:00,56.3,56.41,56.28,56.37,247731.0,50.905,51.0045,50.887,50.9683,247731.0
2017-03-09 12:30:00,56.38,56.43,56.31,56.43,225750.0,50.9774,51.0226,50.9141,51.0226,225750.0
2017-03-09 13:00:00,56.43,56.52,56.4,56.41,221662.0,51.0226,51.104,50.9955,51.0045,221662.0
2017-03-09 13:30:00,56.41,56.48,56.34,56.41,241240.0,51.0045,51.0678,50.9412,51.0045,241240.0
2017-03-09 14:00:00,56.41,56.41,56.17,56.22,402250.0,51.0045,51.0045,50.7875,50.8327,402250.0
2017-03-09 14:30:00,56.22,56.27,56.16,56.27,391199.0,50.8327,50.8779,50.7785,50.8779,391199.0
2017-03-09 15:00:00,56.26,56.31,56.18,56.31,425268.0,50.8689,50.9141,50.7965,50.9141,425268.0
2017-03-09 15:30:00,56.31,56.42,56.3,56.37,830509.0,50.9141,51.0135,50.905,50.9683,830509.0
2017-03-10 09:30:00,56.49,56.95,56.42,56.77,1149234.0,51.0768,51.4928,51.0135,51.33,1149234.0
2017-03-10 10:00:00,56.76,56.99,56.75,56.87,436353.0,51.321,51.5289,51.3119,51.4204,436353.0
2017-03-10 10:30:00,56.87,56.91,56.72,56.77,517922.0,51.4204,51.4566,51.2848,51.33,517922.0
2017-03-10 11:00:00,56.76,56.79,56.61,56.69,758425.0,51.321,51.3481,51.1853,51.2577,758425.0
2017-03-10 11:30:00,56.7,56.71,56.35,56.37,441083.0,51.2667,51.2758,50.9503,50.9683,441083.0
2017-03-10 12:00:00,56.37,56.51,56.32,56.5,393852.0,50.9683,51.0949,50.9231,51.0859,393852.0
2017-03-10 12:30:00,56.49,56.49,56.26,56.33,388053.0,51.0768,51.0768,50.8689,50.9322,388053.0
2017-03-10 13:00:00,56.34,56.41,56.28,56.34,360297.0,50.9412,51.0045,50.887,50.9412,360297.0
2017-03-10 13:30:00,56.35,56.37,56.27,56.35,261575.0,50.9503,50.9683,50.8779,50.9503,261575.0
2017-03-10 14:00:00,56.35,56.37,56.27,56.36,345240.0,50.9503,50.9683,50.8779,50.9593,345240.0
2017-03-10 14:30:00,56.36,56.41,56.31,56.4,328392.0,50.9593,51.0045,50.9141,50.9955,328392.0
2017-03-10 15:00:00,56.4,56.5,56.38,56.44,503009.0,50.9955,51.0859,50.9774,51.0316,503009.0
2017-03-10 15:30:00,56.45,56.53,56.42,56.44,1490656.0,51.0407,51.113,51.0135,51.0316,1490656.0
2017-03-13 09:30:00,56.4,56.65,56.11,56.39,724991.0,50.9955,51.2215,50.7332,50.9864,724991.0
2017-03-13 10:00:00,56.38,56.41,56.17,56.21,290046.0,50.9774,51.0045,50.7875,50.8237,290046.0
2017-03-13 10:30:00,56.21,56.42,56.13,56.41,405277.0,50.8237,51.0135,50.7513,51.0045,405277.0
2017-03-13 11:00:00,56.42,56.47,56.38,56.41,310471.0,51.0135,51.0588,50.9774,51.0045,310471.0
2017-03-13 11:30:00,56.42,56.52,56.36,56.48,250804.0,51.0135,51.104,50.9593,51.0678,250804.0
2017-03-13 12:00:00,56.48,56.55,56.38,56.43,262895.0,51.0678,51.1311,50.9774,51.0226,262895.0
2017-03-13 12:30:00,56.43,56.59,56.43,56.55,177301.0,51.0226,51.1673,51.0226,51.1311,177301.0
2017-03-13 13:00:00,56.56,56.59,56.48,56.53,132439.0,51.1401,51.1673,51.0678,51.113,132439.0
2017-03-13 13:30:00,56.53,56.6,56.48,56.6,156062.0,51.113,51.1763,51.0678,51.1763,156062.0
2017-03-13 14:00:00,56.6,56.6,56.52,56.6,180017.0,51.1763,51.1763,51.104,51.1763,180017.0
2017-03-13 14:30:00,56.6,56.77,56.57,56.76,305238.0,51.1763,51.33,51.1492,51.321,305238.0
2017-03-13 15:00:00,56.76,56.82,56.68,56.68,290053.0,51.321,51.3752,51.2486,51.2486,290053.0
2017-03-13 15:30:00,56.69,56.72,56.62,56.68,789949.0,51.2577,51.2848,51.1944,51.2486,789949.0
2017-03-14 09:30:00,56.87,58.01,56.72,57.86,1589365.0,51.4204,52.4512,51.2848,52.3156,1589365.0
2017-03-14 10:00:00,57.86,57.86,57.53,57.66,524524.0,52.3156,52.3156,52.0172,52.1347,524524.0
2017-03-14 10:30:00,57.66,57.89,57.59,57.69,753814.0,52.1347,52.3427,52.0714,52.1618,753814.0
2017-03-14 11:00:00,57.69,57.72,57.55,57.66,525935.0,52.1618,52.189,52.0353,52.1347,525935.0
2017-03-14 11:30:00,57.67,57.69,57.56,57.62,411133.0,52.1438,52.1618,52.0443,52.0986,411133.0
2017-03-14 12:00:00,57.63,57.67,57.4,57.45,374527.0,52.1076,52.1438,51.8996,51.9448,374527.0
2017-03-14 12:30:00,57.45,57.52,57.38,57.45,294764.0,51.9448,52.0081,51.8816,51.9448,294764.0
2017-03-14 13:00:00,57.45,57.47,57.25,57.26,306586.0,51.9448,51.9629,51.764,51.773,306586.0
2017-03-14 13:30:00,57.26,57.27,57.03,57.03,529882.0,51.773,51.7821,51.5651,51.5651,529882.0
2017-03-14 14:00:00,57.04,57.19,57.03,57.12,453845.0,51.5741,51.7098,51.5651,51.6465,453845.0
2017-03-14 14:30:00,57.13,57.31,57.08,57.31,599056.0,51.6555,51.8183,51.6103,51.8183,599056.0
2017-03-14 15:00:00,57.3,57.49,57.27,57.37,430362.0,51.8092,51.981,51.7821,51.8725,430362.0
2017-03-14 15:30:00,57.38,57.43,57.27,57.29,1129882.0,51.8816,51.9268,51.7821,51.8002,1129882.0
2017-03-15 09:30:00,57.55,57.99,57.37,57.83,1277301.0,52.0353,52.4331,51.8725,52.2884,1277301.0
2017-03-15 10:00:00,57.83,57.84,57.35,57.59,698251.0,52.2884,52.2975,51.8544,52.0714,698251.0
2017-03-15 10:30:00,57.6,57.61,57.01,57.13,1412533.0,52.0805,52.0895,51.547,51.6555,1412533.0
2017-03-15 11:00:00,57.13,57.14,56.75,56.85,900716.0,51.6555,51.6645,51.3119,51.4023,900716.0
2017-03-15 11:30:00,56.86,57.04,56.78,57.02,594479.0,51.4114,51.5741,51.339,51.556,594479.0
2017-03-15 12:00:00,57.03,57.22,57.02,57.12,274233.0,51.5651,51.7369,51.556,51.6465,274233.0
2017-03-15 12:30:00,57.12,57.31,57.12,57.25,263650.0,51.6465,51.8183,51.6465,51.764,263650.0
2017-03-15 13:00:00,57.26,57.39,57.25,57.38,284519.0,51.773,51.8906,51.764,51.8816,284519.0
2017-03-15 13:30:00,57.38,57.52,57.31,57.45,310788.0,51.8816,52.0081,51.8183,51.9448,310788.0
2017-03-15 14:00:00,57.48,57.73,57.46,57.51,394019.0,51.972,52.198,51.9539,51.9991,394019.0
2017-03-15 14:30:00,57.5,57.8,57.39,57.8,515454.0,51.9901,52.2613,51.8906,52.2613,515454.0
2017-03-15 15:00:00,57.8,57.91,57.75,57.91,518562.0,52.2613,52.3608,52.2161,52.3608,518562.0
2017-03-15 15:30:00,57.91,57.94,57.62,57.65,1245871.0,52.3608,52.3879,52.0986,52.1257,1245871.0
2017-03-16 09:30:00,57.46,57.6,56.83,57.39,1269732.0,51.9539,52.0805,51.3843,51.8906,1269732.0
2017-03-16 10:00:00,57.4,57.58,57.35,57.48,765237.0,51.8996,52.0624,51.8544,51.972,765237.0
2017-03-16 10:30:00,57.49,57.61,57.31,57.37,626951.0,51.981,52.0895,51.8183,51.8725,626951.0
2017-03-16 11:00:00,57.37,57.39,57.2,57.22,707037.0,51.8725,51.8906,51.7188,51.7369,707037.0
2017-03-16 11:30:00,57.23,57.5,57.21,57.47,495254.0,51.7459,51.9901,51.7278,51.9629,495254.0
2017-03-16 12:00:00,57.47,57.63,57.44,57.59,652397.0,51.9629,52.1076,51.9358,52.0714,652397.0
2017-03-16 12:30:00,57.59,57.64,57.44,57.45,260880.0,52.0714,52.1166,51.9358,51.9448,260880.0
2017-03-16 13:00:00,57.45,57.52,57.38,57.48,227114.0,51.9448,52.0081,51.8816,51.972,227114.0
2017-03-16 13:30:00,57.48,57.5,57.37,57.4,448630.0,51.972,51.9901,51.8725,51.8996,448630.0
2017-03-16 14:00:00,57.41,57.69,57.39,57.62,621455.0,51.9087,52.1618,51.8906,52.0986,621455.0
2017-03-16 14:30:00,57.62,57.66,57.49,57.6,424394.0,52.0986,52.1347,51.981,52.0805,424394.0
2017-03-16 15:00:00,57.59,57.72,57.55,57.63,544138.0,52.0714,52.189,52.0353,52.1076,544138.0
2017-03-16 15:30:00,57.64,57.67,57.49,57.58,1633230.0,52.1166,52.1438,51.981,52.0624,1633230.0
2017-03-17 09:30:00,57.77,57.89,57.31,57.86,3018077.0,52.2342,52.3427,51.8183,52.3156,3018077.0
2017-03-17 10:00:00,57.86,57.89,57.6,57.75,577949.0,52.3156,52.3427,52.0805,52.2161,577949.0
2017-03-17 10:30:00,57.75,57.77,57.66,57.68,343076.0,52.2161,52.2342,52.1347,52.1528,343076.0
2017-03-17 11:00:00,57.68,57.68,57.51,57.6,318920.0,52.1528,52.1528,51.9991,52.0805,318920.0
2017-03-17 11:30:00,57.61,57.74,57.59,57.64,526335.0,52.0895,52.2071,52.0714,52.1166,526335.0
2017-03-17 12:00:00,57.64,57.68,57.6,57.63,280798.0,52.1166,52.1528,52.0805,52.1076,280798.0
2017-03-17 12:30:00,57.63,57.68,57.52,57.53,148233.0,52.1076,52.1528,52.0081,52.0172,148233.0
2017-03-17 13:00:00,57.53,57.64,57.52,57.58,154977.0,52.0172,52.1166,52.0081,52.0624,154977.0
2017-03-17 13:30:00,57.58,57.6,57.52,57.59,142047.0,52.0624,52.0805,52.0081,52.0714,142047.0
2017-03-17 14:00:00,57.58,57.65,57.54,57.57,251596.0,52.0624,52.1257,52.0262,52.0533,251596.0
2017-03-17 14:30:00,57.57,57.64,57.57,57.64,243442.0,52.0533,52.1166,52.0533,52.1166,243442.0
2017-03-17 15:00:00,57.64,57.68,57.59,57.64,326785.0,52.1166,52.1528,52.0714,52.1166,326785.0
2017-03-17 15:30:00,57.65,57.8,57.61,57.79,1463392.0,52.1257,52.2613,52.0895,52.2523,1463392.0
2017-03-20 09:30:00,58.0,58.4,57.96,58.07,1276137.0,52.4421,52.8038,52.406,52.5054,1276137.0
2017-03-20 10:00:00,58.08,58.48,58.05,58.42,775102.0,52.5145,52.8761,52.4873,52.8219,775102.0
2017-03-20 10:30:00,58.42,58.78,58.4,58.61,1113303.0,52.8219,53.1474,52.8038,52.9937,1113303.0
2017-03-20 11:00:00,58.61,58.63,58.46,58.58,1194210.0,52.9937,53.0118,52.8581,52.9666,1194210.0
2017-03-20 11:30:00,58.58,58.68,58.45,58.67,694055.0,52.9666,53.057,52.849,53.0479,694055.0
2017-03-20 12:00:00,58.67,58.7,58.54,58.63,670756.0,53.0479,53.0751,52.9304,53.0118,670756.0
2017-03-20 12:30:00,58.62,58.64,58.46,58.57,426328.0,53.0027,53.0208,52.8581,52.9575,426328.0
2017-03-20 13:00:00,58.58,58.58,58.33,58.34,482220.0,52.9666,52.9666,52.7405,52.7496,482220.0
2017-03-20 13:30:00,58.35,58.52,58.33,58.52,559950.0,52.7586,52.9123,52.7405,52.9123,559950.0
2017-03-20 14:00:00,58.51,58.57,58.44,58.46,565005.0,52.9033,52.9575,52.84,52.8581,565005.0
2017-03-20 14:30:00,58.46,58.64,58.39,58.64,499557.0,52.8581,53.0208,52.7948,53.0208,499557.0
2017-03-20 15:00:00,58.63,58.78,58.53,58.68,964534.0,53.0118,53.1474,52.9214,53.057,964534.0
2017-03-20 15:30:00,58.68,58.81,58.66,58.77,1860606.0,53.057,53.1745,53.0389,53.1384,1860606.0
2017-03-21 09:30:00,58.78,59.0,58.59,58.72,1726128.0,53.1474,53.3463,52.9756,53.0931,1726128.0
2017-03-21 10:00:00,58.72,58.77,58.24,58.31,1123983.0,53.0931,53.1384,52.6591,52.7224,1123983.0
2017-03-21 10:30:00,58.32,58.4,58.08,58.18,872141.0,52.7315,52.8038,52.5145,52.6049,872141.0
2017-03-21 11:00:00,58.18,58.38,58.05,58.16,804513.0,52.6049,52.7857,52.4873,52.5868,804513.0
2017-03-21 11:30:00,58.15,58.19,57.72,58.14,980526.0,52.5778,52.6139,52.189,52.5687,980526.0
2017-03-21 12:00:00,58.13,58.3,58.03,58.03,1209397.0,52.5597,52.7134,52.4693,52.4693,1209397.0
2017-03-21 12:30:00,58.03,58.29,58.01,58.08,457476.0,52.4693,52.7043,52.4512,52.5145,457476.0
2017-03-21 13:00:00,58.09,58.16,57.96,58.07,445421.0,52.5235,52.5868,52.406,52.5054,445421.0
2017-03-21 13:30:00,58.06,58.23,57.99,58.06,469837.0,52.4964,52.6501,52.4331,52.4964,469837.0
2017-03-21 14:00:00,58.06,58.4,58.0,58.35,673310.0,52.4964,52.8038,52.4421,52.7586,673310.0
2017-03-21 14:30:00,58.35,58.48,58.27,58.32,570522.0,52.7586,52.8761,52.6863,52.7315,570522.0
2017-03-21 15:00:00,58.31,58.45,58.29,58.45,791745.0,52.7224,52.849,52.7043,52.849,791745.0
2017-03-21 15:30:00,58.45,58.47,57.99,58.01,2299214.0,52.849,52.8671,52.4331,52.4512,2299214.0
2017-03-22 09:30:00,54.76,55.0,54.23,54.57,8917733.0,49.5126,49.7296,49.0334,49.3408,8917733.0
2017-03-22 10:00:00,54.57,54.72,54.25,54.65,4034891.0,49.3408,49.4764,49.0515,49.4132,4034891.0
2017-03-22 10:30:00,54.65,54.91,54.53,54.66,2806012.0,49.4132,49.6482,49.3047,49.4222,2806012.0
2017-03-22 11:00:00,54.66,54.7,54.33,54.42,1903675.0,49.4222,49.4584,49.1238,49.2052,1903675.0
2017-03-22 11:30:00,54.41,54.6,54.3,54.49,1353783.0,49.1962,49.3679,49.0967,49.2685,1353783.0
2017-03-22 12:00:00,54.5,54.51,54.31,54.33,868291.0,49.2775,49.2866,49.1057,49.1238,868291.0
2017-03-22 12:30:00,54.32,54.47,54.3,54.35,879180.0,49.1148,49.2504,49.0967,49.1419,879180.0
2017-03-22 13:00:00,54.36,54.41,54.13,54.28,1299476.0,49.1509,49.1962,48.943,49.0786,1299476.0
2017-03-22 13:30:00,54.28,54.41,54.27,54.33,655604.0,49.0786,49.1962,49.0696,49.1238,655604.0
2017-03-22 14:00:00,54.33,54.46,54.17,54.2,1017414.0,49.1238,49.2414,48.9791,49.0063,1017414.0
2017-03-22 14:30:00,54.2,54.21,53.76,53.79,3316007.0,49.0063,49.0153,48.6084,48.6356,3316007.0
2017-03-22 15:00:00,53.8,54.19,53.79,54.11,2203070.0,48.6446,48.9972,48.6356,48.9249,2203070.0
2017-03-22 15:30:00,54.12,54.17,53.87,53.92,3667017.0,48.9339,48.9791,48.7079,48.7531,3667017.0
2017-03-23 09:30:00,54.61,55.28,54.52,54.92,4250525.0,49.377,49.9828,49.2956,49.6573,4250525.0
2017-03-23 10:00:00,54.92,55.07,54.67,54.76,1314276.0,49.6573,49.7929,49.4312,49.5126,1314276.0
2017-03-23 10:30:00,54.77,55.01,54.6,55.0,1214630.0,49.5217,49.7387,49.3679,49.7296,1214630.0
2017-03-23 11:00:00,55.0,55.23,54.91,55.19,1121032.0,49.7296,49.9376,49.6482,49.9014,1121032.0
2017-03-23 11:30:00,55.19,55.35,55.13,55.21,1127610.0,49.9014,50.0461,49.8472,49.9195,1127610.0
2017-03-23 12:00:00,55.21,55.32,55.11,55.26,1127900.0,49.9195,50.019,49.8291,49.9647,1127900.0
2017-03-23 12:30:00,55.26,55.4,55.23,55.3,868620.0,49.9647,50.0913,49.9376,50.0009,868620.0
2017-03-23 13:00:00,55.3,55.31,55.06,55.2,882010.0,50.0009,50.0099,49.7839,49.9104,882010.0
2017-03-23 13:30:00,55.2,55.42,55.19,55.34,777751.0,49.9104,50.1094,49.9014,50.037,777751.0
2017-03-23 14:00:00,55.33,55.5,55.28,55.46,805896.0,50.028,50.1817,49.9828,50.1455,805896.0
2017-03-23 14:30:00,55.46,55.55,55.44,55.48,812475.0,50.1455,50.2269,50.1275,50.1636,812475.0
2017-03-23 15:00:00,55.48,55.54,55.3,55.3,1275102.0,50.1636,50.2179,50.0009,50.0009,1275102.0
2017-03-23 15:30:00,55.3,55.47,55.18,55.38,2642914.0,50.0009,50.1546,49.8924,50.0732,2642914.0
2017-03-24 09:30:00,55.29,56.06,55.12,55.95,1424130.0,49.9918,50.688,49.8381,50.5886,1424130.0
2017-03-24 10:00:00,55.95,56.24,55.93,56.18,1409767.0,50.5886,50.8508,50.5705,50.7965,1409767.0
2017-03-24 10:30:00,56.18,56.64,56.17,56.55,1324924.0,50.7965,51.2125,50.7875,51.1311,1324924.0
2017-03-24 11:00:00,56.55,56.55,56.34,56.5,873851.0,51.1311,51.1311,50.9412,51.0859,873851.0
2017-03-24 11:30:00,56.5,56.54,56.37,56.45,606361.0,51.0859,51.122,50.9683,51.0407,606361.0
2017-03-24 12:00:00,56.45,56.5,56.28,56.37,1066346.0,51.0407,51.0859,50.887,50.9683,1066346.0
2017-03-24 12:30:00,56.38,56.41,56.18,56.19,628836.0,50.9774,51.0045,50.7965,50.8056,628836.0
2017-03-24 13:00:00,56.19,56.3,56.09,56.29,467067.0,50.8056,50.905,50.7152,50.896,467067.0
2017-03-24 13:30:00,56.29,56.37,56.13,56.22,551006.0,50.896,50.9683,50.7513,50.8327,551006.0
2017-03-24 14:00:00,56.23,56.33,56.21,56.21,417110.0,50.8417,50.9322,50.8237,50.8237,417110.0
2017-03-24 14:30:00,56.22,56.27,56.1,56.15,494017.0,50.8327,50.8779,50.7242,50.7694,494017.0
2017-03-24 15:00:00,56.15,56.25,56.02,56.24,874583.0,50.7694,50.8598,50.6519,50.8508,874583.0
2017-03-24 15:30:00,56.24,56.47,56.13,56.37,2278905.0,50.8508,51.0588,50.7513,50.9683,2278905.0
2017-03-27 09:30:00,55.65,56.18,55.54,56.12,1566362.0,50.3173,50.7965,50.2179,50.7423,1566362.0
2017-03-27 10:00:00,56.13,56.18,55.83,55.89,667734.0,50.7513,50.7965,50.4801,50.5343,667734.0
2017-03-27 10:30:00,55.9,56.05,55.88,56.05,657107.0,50.5434,50.679,50.5253,50.679,657107.0
2017-03-27 11:00:00,56.05,56.09,55.91,56.07,476473.0,50.679,50.7152,50.5524,50.6971,476473.0
2017-03-27 11:30:00,56.08,56.25,55.94,56.0,474807.0,50.7061,50.8598,50.5795,50.6338,474807.0
2017-03-27 12:00:00,56.01,56.01,55.84,55.88,301340.0,50.6428,50.6428,50.4891,50.5253,301340.0
2017-03-27 12:30:00,55.87,56.06,55.86,55.98,274985.0,50.5162,50.688,50.5072,50.6157,274985.0
2017-03-27 13:00:00,55.98,56.06,55.93,56.01,247201.0,50.6157,50.688,50.5705,50.6428,247201.0
2017-03-27 13:30:00,56.02,56.02,55.91,55.94,357286.0,50.6519,50.6519,50.5524,50.5795,357286.0
2017-03-27 14:00:00,55.95,55.96,55.81,55.87,345434.0,50.5886,50.5976,50.462,50.5162,345434.0
2017-03-27 14:30:00,55.87,55.97,55.83,55.96,297375.0,50.5162,50.6067,50.4801,50.5976,297375.0
2017-03-27 15:00:00,55.95,55.97,55.91,55.94,341658.0,50.5886,50.6067,50.5524,50.5795,341658.0
2017-03-27 15:30:00,55.94,56.04,55.87,55.93,1334685.0,50.5795,50.67,50.5162,50.5705,1334685.0
2017-03-28 09:30:00,55.99,56.17,55.79,55.9,678260.0,50.6247,50.7875,50.4439,50.5434,678260.0
2017-03-28 10:00:00,55.9,56.18,55.87,56.05,447129.0,50.5434,50.7965,50.5162,50.679,447129.0
2017-03-28 10:30:00,56.05,56.28,56.03,56.27,419538.0,50.679,50.887,50.6609,50.8779,419538.0
2017-03-28 11:00:00,56.27,56.42,56.21,56.36,561154.0,50.8779,51.0135,50.8237,50.9593,561154.0
2017-03-28 11:30:00,56.37,56.44,56.32,56.34,376407.0,50.9683,51.0316,50.9231,50.9412,376407.0
2017-03-28 12:00:00,56.34,56.42,56.3,56.35,266520.0,50.9412,51.0135,50.905,50.9503,266520.0
2017-03-28 12:30:00,56.36,56.37,56.24,56.29,228236.0,50.9593,50.9683,50.8508,50.896,228236.0
2017-03-28 13:00:00,56.29,56.44,56.28,56.44,292962.0,50.896,51.0316,50.887,51.0316,292962.0
2017-03-28 13:30:00,56.43,56.63,56.41,56.63,409292.0,51.0226,51.2034,51.0045,51.2034,409292.0
2017-03-28 14:00:00,56.63,56.69,56.57,56.67,400684.0,51.2034,51.2577,51.1492,51.2396,400684.0
2017-03-28 14:30:00,56.67,56.76,56.63,56.7,467450.0,51.2396,51.321,51.2034,51.2667,467450.0
2017-03-28 15:00:00,56.7,56.78,56.63,56.66,491112.0,51.2667,51.339,51.2034,51.2305,491112.0
2017-03-28 15:30:00,56.67,56.68,56.52,56.62,1170163.0,51.2396,51.2486,51.104,51.1944,1170163.0
2017-03-29 09:30:00,56.41,56.88,56.35,56.84,930076.0,51.0045,51.4295,50.9503,51.3933,930076.0
2017-03-29 10:00:00,56.85,56.9,56.74,56.89,585541.0,51.4023,51.4475,51.3029,51.4385,585541.0
2017-03-29 10:30:00,56.89,57.1,56.87,56.88,1430055.0,51.4385,51.6284,51.4204,51.4295,1430055.0
2017-03-29 11:00:00,56.88,56.88,56.64,56.7,377298.0,51.4295,51.4295,51.2125,51.2667,377298.0
2017-03-29 11:30:00,56.71,56.74,56.57,56.63,310476.0,51.2758,51.3029,51.1492,51.2034,310476.0
2017-03-29 12:00:00,56.63,56.78,56.61,56.75,224873.0,51.2034,51.339,51.1853,51.3119,224873.0
2017-03-29 12:30:00,56.75,56.79,56.65,56.67,222174.0,51.3119,51.3481,51.2215,51.2396,222174.0
2017-03-29 13:00:00,56.67,56.79,56.67,56.74,232504.0,51.2396,51.3481,51.2396,51.3029,232504.0
2017-03-29 13:30:00,56.74,56.79,56.69,56.75,220230.0,51.3029,51.3481,51.2577,51.3119,220230.0
2017-03-29 14:00:00,56.75,56.78,56.64,56.76,250746.0,51.3119,51.339,51.2125,51.321,250746.0
2017-03-29 14:30:00,56.77,56.83,56.66,56.67,294955.0,51.33,51.3843,51.2305,51.2396,294955.0
2017-03-29 15:00:00,56.68,56.71,56.58,56.6,289657.0,51.2486,51.2758,51.1582,51.1763,289657.0
2017-03-29 15:30:00,56.6,56.71,56.6,56.68,1318013.0,51.1763,51.2758,51.1763,51.2486,1318013.0
2017-03-30 09:30:00,56.48,56.6,56.02,56.07,882326.0,51.0678,51.1763,50.6519,50.6971,882326.0
2017-03-30 10:00:00,56.08,56.17,55.97,56.03,745898.0,50.7061,50.7875,50.6067,50.6609,745898.0
2017-03-30 10:30:00,56.02,56.11,55.9,56.04,749974.0,50.6519,50.7332,50.5434,50.67,749974.0
2017-03-30 11:00:00,56.05,56.08,55.9,56.05,567427.0,50.679,50.7061,50.5434,50.679,567427.0
2017-03-30 11:30:00,56.06,56.07,55.91,55.93,281750.0,50.688,50.6971,50.5524,50.5705,281750.0
2017-03-30 12:00:00,55.93,56.0,55.88,55.95,347165.0,50.5705,50.6338,50.5253,50.5886,347165.0
2017-03-30 12:30:00,55.94,56.01,55.81,55.86,331922.0,50.5795,50.6428,50.462,50.5072,331922.0
2017-03-30 13:00:00,55.86,55.96,55.84,55.91,395027.0,50.5072,50.5976,50.4891,50.5524,395027.0
2017-03-30 13:30:00,55.91,56.0,55.87,55.96,215927.0,50.5524,50.6338,50.5162,50.5976,215927.0
2017-03-30 14:00:00,55.96,56.05,55.9,55.97,241594.0,50.5976,50.679,50.5434,50.6067,241594.0
2017-03-30 14:30:00,55.96,56.0,55.92,55.97,244517.0,50.5976,50.6338,50.5615,50.6067,244517.0
2017-03-30 15:00:00,55.98,56.11,55.94,56.03,327221.0,50.6157,50.7332,50.5795,50.6609,327221.0
2017-03-30 15:30:00,56.03,56.06,55.98,56.04,940922.0,50.6609,50.688,50.6157,50.67,940922.0
2017-03-31 09:30:00,56.0,56.03,55.79,55.82,509765.0,50.6338,50.6609,50.4439,50.471,509765.0
2017-03-31 10:00:00,55.82,55.86,55.64,55.66,614640.0,50.471,50.5072,50.3083,50.3264,614640.0
2017-03-31 10:30:00,55.66,55.91,55.65,55.83,379825.0,50.3264,50.5524,50.3173,50.4801,379825.0
2017-03-31 11:00:00,55.83,55.91,55.76,55.84,251515.0,50.4801,50.5524,50.4168,50.4891,251515.0
2017-03-31 11:30:00,55.84,55.85,55.74,55.75,260771.0,50.4891,50.4982,50.3987,50.4077,260771.0
2017-03-31 12:00:00,55.75,55.8,55.69,55.77,262641.0,50.4077,50.453,50.3535,50.4258,262641.0
2017-03-31 12:30:00,55.77,55.86,55.73,55.73,206177.0,50.4258,50.5072,50.3897,50.3897,206177.0
2017-03-31 13:00:00,55.73,55.86,55.71,55.85,195469.0,50.3897,50.5072,50.3716,50.4982,195469.0
2017-03-31 13:30:00,55.85,55.89,55.78,55.78,245003.0,50.4982,50.5343,50.4349,50.4349,245003.0
2017-03-31 14:00:00,55.78,55.8,55.71,55.78,224293.0,50.4349,50.453,50.3716,50.4349,224293.0
2017-03-31 14:30:00,55.78,55.86,55.72,55.75,319552.0,50.4349,50.5072,50.3806,50.4077,319552.0
2017-03-31 15:00:00,55.76,55.83,55.75,55.78,312424.0,50.4168,50.4801,50.4077,50.4349,312424.0
2017-03-31 15:30:00,55.78,55.9,55.72,55.73,959426.0,50.4349,50.5434,50.3806,50.3897,959426.0
2017-04-03 09:30:00,55.74,55.8,55.27,55.43,819117.0,50.3987,50.453,49.9737,50.1184,819117.0
2017-04-03 10:00:00,55.43,55.65,55.33,55.62,464823.0,50.1184,50.3173,50.028,50.2902,464823.0
2017-04-03 10:30:00,55.62,55.63,55.4,55.41,390150.0,50.2902,50.2992,50.0913,50.1003,390150.0
2017-04-03 11:00:00,55.41,55.44,55.15,55.42,542841.0,50.1003,50.1275,49.8652,50.1094,542841.0
2017-04-03 11:30:00,55.43,55.43,55.27,55.3,423519.0,50.1184,50.1184,49.9737,50.0009,423519.0
2017-04-03 12:00:00,55.3,55.42,55.24,55.41,309033.0,50.0009,50.1094,49.9466,50.1003,309033.0
2017-04-03 12:30:00,55.41,55.47,55.32,55.45,231569.0,50.1003,50.1546,50.019,50.1365,231569.0
2017-04-03 13:00:00,55.45,55.47,55.36,55.45,220983.0,50.1365,50.1546,50.0551,50.1365,220983.0
2017-04-03 13:30:00,55.45,55.57,55.42,55.44,353339.0,50.1365,50.245,50.1094,50.1275,353339.0
2017-04-03 14:00:00,55.44,55.49,55.39,55.44,256449.0,50.1275,50.1727,50.0822,50.1275,256449.0
2017-04-03 14:30:00,55.44,55.56,55.39,55.49,351119.0,50.1275,50.236,50.0822,50.1727,351119.0
2017-04-03 15:00:00,55.48,55.7,55.47,55.59,297558.0,50.1636,50.3625,50.1546,50.2631,297558.0
2017-04-03 15:30:00,55.6,55.68,55.55,55.56,959278.0,50.2721,50.3445,50.2269,50.236,959278.0
2017-04-04 09:30:00,55.15,55.21,55.02,55.14,616151.0,49.8652,49.9195,49.7477,49.8562,616151.0
2017-04-04 10:00:00,55.14,55.17,54.95,54.97,612492.0,49.8562,49.8833,49.6844,49.7025,612492.0
2017-04-04 10:30:00,54.98,55.11,54.92,55.09,419952.0,49.7115,49.8291,49.6573,49.811,419952.0
2017-04-04 11:00:00,55.09,55.25,55.06,55.19,516615.0,49.811,49.9557,49.7839,49.9014,516615.0
2017-04-04 11:30:00,55.2,55.3,55.16,55.19,406255.0,49.9104,50.0009,49.8743,49.9014,406255.0
2017-04-04 12:00:00,55.18,55.19,55.01,55.04,372544.0,49.8924,49.9014,49.7387,49.7658,372544.0
2017-04-04 12:30:00,55.04,55.08,55.0,55.02,249569.0,49.7658,49.8019,49.7296,49.7477,249569.0
2017-04-04 13:00:00,55.03,55.1,54.97,55.0,319194.0,49.7567,49.82,49.7025,49.7296,319194.0
2017-04-04 13:30:00,55.0,55.04,54.93,54.95,313259.0,49.7296,49.7658,49.6663,49.6844,313259.0
2017-04-04 14:00:00,54.96,55.05,54.95,55.03,325317.0,49.6934,49.7748,49.6844,49.7567,325317.0
2017-04-04 14:30:00,55.03,55.03,54.88,54.88,431486.0,49.7567,49.7567,49.6211,49.6211,431486.0
2017-04-04 15:00:00,54.88,54.96,54.83,54.9,473744.0,49.6211,49.6934,49.5759,49.6392,473744.0
2017-04-04 15:30:00,54.91,55.05,54.9,55.02,961975.0,49.6482,49.7748,49.6392,49.7477,961975.0
2017-04-05 09:30:00,54.97,55.08,54.5,55.01,1199277.0,49.7025,49.8019,49.2775,49.7387,1199277.0
2017-04-05 10:00:00,55.0,55.43,54.95,55.3,622978.0,49.7296,50.1184,49.6844,50.0009,622978.0
2017-04-05 10:30:00,55.3,55.51,55.18,55.41,455782.0,50.0009,50.1907,49.8924,50.1003,455782.0
2017-04-05 11:00:00,55.41,55.41,55.26,55.32,377228.0,50.1003,50.1003,49.9647,50.019,377228.0
2017-04-05 11:30:00,55.32,55.59,55.3,55.54,417931.0,50.019,50.2631,50.0009,50.2179,417931.0
2017-04-05 12:00:00,55.54,55.72,55.54,55.68,305279.0,50.2179,50.3806,50.2179,50.3445,305279.0
2017-04-05 12:30:00,55.68,55.69,55.62,55.66,201554.0,50.3445,50.3535,50.2902,50.3264,201554.0
2017-04-05 13:00:00,55.65,55.8,55.65,55.76,298092.0,50.3173,50.453,50.3173,50.4168,298092.0
2017-04-05 13:30:00,55.76,55.77,55.58,55.61,283519.0,50.4168,50.4258,50.254,50.2812,283519.0
2017-04-05 14:00:00,55.61,55.72,55.47,55.61,366230.0,50.2812,50.3806,50.1546,50.2812,366230.0
2017-04-05 14:30:00,55.62,55.65,55.37,55.45,409349.0,50.2902,50.3173,50.0642,50.1365,409349.0
2017-04-05 15:00:00,55.45,55.51,55.07,55.16,619161.0,50.1365,50.1907,49.7929,49.8743,619161.0
2017-04-05 15:30:00,55.16,55.16,54.97,54.98,1149020.0,49.8743,49.8743,49.7025,49.7115,1149020.0
2017-04-06 09:30:00,55.07,55.74,54.94,55.65,714683.0,49.7929,50.3987,49.6754,50.3173,714683.0
2017-04-06 10:00:00,55.66,55.94,55.56,55.69,741515.0,50.3264,50.5795,50.236,50.3535,741515.0
2017-04-06 10:30:00,55.69,55.76,55.48,55.5,482933.0,50.3535,50.4168,50.1636,50.1817,482933.0
2017-04-06 11:00:00,55.49,55.57,55.36,55.49,414922.0,50.1727,50.245,50.0551,50.1727,414922.0
2017-04-06 11:30:00,55.49,55.51,55.38,55.49,376806.0,50.1727,50.1907,50.0732,50.1727,376806.0
2017-04-06 12:00:00,55.49,55.56,55.41,55.45,319738.0,50.1727,50.236,50.1003,50.1365,319738.0
2017-04-06 12:30:00,55.45,55.47,55.3,55.36,187821.0,50.1365,50.1546,50.0009,50.0551,187821.0
2017-04-06 13:00:00,55.37,55.48,55.35,55.41,256072.0,50.0642,50.1636,50.0461,50.1003,256072.0
2017-04-06 13:30:00,55.41,55.49,55.38,55.45,230740.0,50.1003,50.1727,50.0732,50.1365,230740.0
2017-04-06 14:00:00,55.45,55.45,55.31,55.31,368636.0,50.1365,50.1365,50.0099,50.0099,368636.0
2017-04-06 14:30:00,55.32,55.33,55.1,55.14,363749.0,50.019,50.028,49.82,49.8562,363749.0
2017-04-06 15:00:00,55.13,55.27,55.13,55.21,363585.0,49.8472,49.9737,49.8472,49.9195,363585.0
2017-04-06 15:30:00,55.2,55.22,55.1,55.15,747572.0,49.9104,49.9285,49.82,49.8652,747572.0
2017-04-07 09:30:00,55.1,55.2,54.83,54.87,608177.0,49.82,49.9104,49.5759,49.6121,608177.0
2017-04-07 10:00:00,54.86,54.98,54.77,54.86,418949.0,49.603,49.7115,49.5217,49.603,418949.0
2017-04-07 10:30:00,54.86,54.92,54.79,54.8,359299.0,49.603,49.6573,49.5397,49.5488,359299.0
2017-04-07 11:00:00,54.81,54.87,54.78,54.79,320822.0,49.5578,49.6121,49.5307,49.5397,320822.0
2017-04-07 11:30:00,54.81,54.92,54.77,54.87,384119.0,49.5578,49.6573,49.5217,49.6121,384119.0
2017-04-07 12:00:00,54.87,55.01,54.85,54.99,204558.0,49.6121,49.7387,49.594,49.7206,204558.0
2017-04-07 12:30:00,54.99,55.08,54.94,55.06,202658.0,49.7206,49.8019,49.6754,49.7839,202658.0
2017-04-07 13:00:00,55.06,55.16,55.04,55.15,240771.0,49.7839,49.8743,49.7658,49.8652,240771.0
2017-04-07 13:30:00,55.14,55.21,55.12,55.13,202716.0,49.8562,49.9195,49.8381,49.8472,202716.0
2017-04-07 14:00:00,55.13,55.22,55.13,55.15,261537.0,49.8472,49.9285,49.8472,49.8652,261537.0
2017-04-07 14:30:00,55.16,55.24,55.14,55.2,327509.0,49.8743,49.9466,49.8562,49.9104,327509.0
2017-04-07 15:00:00,55.19,55.22,55.14,55.19,288573.0,49.9014,49.9285,49.8562,49.9014,288573.0
2017-04-07 15:30:00,55.2,55.2,55.08,55.12,956734.0,49.9104,49.9104,49.8019,49.8381,956734.0
2017-04-10 09:30:00,55.0,55.33,54.96,55.1,579087.0,49.7296,50.028,49.6934,49.82,579087.0
2017-04-10 10:00:00,55.09,55.18,54.95,55.04,471894.0,49.811,49.8924,49.6844,49.7658,471894.0
2017-04-10 10:30:00,55.04,55.08,54.92,54.96,288986.0,49.7658,49.8019,49.6573,49.6934,288986.0
2017-04-10 11:00:00,54.97,55.02,54.88,55.0,315693.0,49.7025,49.7477,49.6211,49.7296,315693.0
2017-04-10 11:30:00,55.0,55.01,54.78,54.87,293705.0,49.7296,49.7387,49.5307,49.6121,293705.0
2017-04-10 12:00:00,54.87,54.88,54.72,54.8,232231.0,49.6121,49.6211,49.4764,49.5488,232231.0
2017-04-10 12:30:00,54.8,54.94,54.78,54.9,217887.0,49.5488,49.6754,49.5307,49.6392,217887.0
2017-04-10 13:00:00,54.91,55.0,54.88,54.98,243592.0,49.6482,49.7296,49.6211,49.7115,243592.0
2017-04-10 13:30:00,54.98,55.06,54.98,55.04,203301.0,49.7115,49.7839,49.7115,49.7658,203301.0
2017-04-10 14:00:00,55.05,55.05,54.9,54.96,276602.0,49.7748,49.7748,49.6392,49.6934,276602.0
2017-04-10 14:30:00,54.96,55.11,54.95,55.07,236081.0,49.6934,49.8291,49.6844,49.7929,236081.0
2017-04-10 15:00:00,55.06,55.09,54.91,54.99,329675.0,49.7839,49.811,49.6482,49.7206,329675.0
2017-04-10 15:30:00,54.99,55.02,54.87,54.91,616542.0,49.7206,49.7477,49.6121,49.6482,616542.0
2017-04-11 09:30:00,54.95,55.07,54.71,54.8,366754.0,49.6844,49.7929,49.4674,49.5488,366754.0
2017-04-11 10:00:00,54.8,54.92,54.76,54.89,285671.0,49.5488,49.6573,49.5126,49.6302,285671.0
2017-04-11 10:30:00,54.88,54.88,54.55,54.67,319674.0,49.6211,49.6211,49.3227,49.4312,319674.0
2017-04-11 11:00:00,54.68,54.82,54.67,54.77,255940.0,49.4403,49.5669,49.4312,49.5217,255940.0
2017-04-11 11:30:00,54.78,54.87,54.67,54.72,194013.0,49.5307,49.6121,49.4312,49.4764,194013.0
2017-04-11 12:00:00,54.71,54.82,54.67,54.76,213159.0,49.4674,49.5669,49.4312,49.5126,213159.0
2017-04-11 12:30:00,54.77,54.92,54.75,54.91,235621.0,49.5217,49.6573,49.5036,49.6482,235621.0
2017-04-11 13:00:00,54.91,54.98,54.88,54.93,219431.0,49.6482,49.7115,49.6211,49.6663,219431.0
2017-04-11 13:30:00,54.93,54.95,54.85,54.9,144875.0,49.6663,49.6844,49.594,49.6392,144875.0
2017-04-11 14:00:00,54.9,54.98,54.83,54.95,209783.0,49.6392,49.7115,49.5759,49.6844,209783.0
2017-04-11 14:30:00,54.96,55.0,54.89,54.96,213847.0,49.6934,49.7296,49.6302,49.6934,213847.0
2017-04-11 15:00:00,54.95,54.97,54.8,54.87,311826.0,49.6844,49.7025,49.5488,49.6121,311826.0
2017-04-11 15:30:00,54.87,54.93,54.84,54.92,528253.0,49.6121,49.6663,49.5849,49.6573,528253.0
2017-04-12 09:30:00,54.66,55.09,54.5,55.09,637866.0,49.4222,49.811,49.2775,49.811,637866.0
2017-04-12 10:00:00,55.1,55.4,55.07,55.26,608901.0,49.82,50.0913,49.7929,49.9647,608901.0
2017-04-12 10:30:00,55.27,55.43,55.21,55.24,512809.0,49.9737,50.1184,49.9195,49.9466,512809.0
2017-04-12 11:00:00,55.24,55.28,55.15,55.19,299627.0,49.9466,49.9828,49.8652,49.9014,299627.0
2017-04-12 11:30:00,55.19,55.22,55.06,55.13,231187.0,49.9014,49.9285,49.7839,49.8472,231187.0
2017-04-12 12:00:00,55.14,55.18,55.0,55.04,225187.0,49.8562,49.8924,49.7296,49.7658,225187.0
2017-04-12 12:30:00,55.03,55.12,55.01,55.09,190383.0,49.7567,49.8381,49.7387,49.811,190383.0
2017-04-12 13:00:00,55.09,55.16,55.08,55.15,209282.0,49.811,49.8743,49.8019,49.8652,209282.0
2017-04-12 13:30:00,55.14,55.39,55.14,55.38,342928.0,49.8562,50.0822,49.8562,50.0732,342928.0
2017-04-12 14:00:00,55.39,55.58,55.35,55.57,467061.0,50.0822,50.254,50.0461,50.245,467061.0
2017-04-12 14:30:00,55.56,55.57,55.39,55.5,338840.0,50.236,50.245,50.0822,50.1817,338840.0
2017-04-12 15:00:00,55.5,55.6,55.49,55.54,558524.0,50.1817,50.2721,50.1727,50.2179,558524.0
2017-04-12 15:30:00,55.54,55.62,55.44,55.56,1190064.0,50.2179,50.2902,50.1275,50.236,1190064.0
2017-04-13 09:30:00,55.41,55.6,55.3,55.4,467930.0,50.1003,50.2721,50.0009,50.0913,467930.0
2017-04-13 10:00:00,55.41,55.51,55.27,55.35,335155.0,50.1003,50.1907,49.9737,50.0461,335155.0
2017-04-13 10:30:00,55.35,55.46,55.32,55.45,234124.0,50.0461,50.1455,50.019,50.1365,234124.0
2017-04-13 11:00:00,55.45,55.48,55.35,55.38,163428.0,50.1365,50.1636,50.0461,50.0732,163428.0
2017-04-13 11:30:00,55.37,55.49,55.37,55.4,202889.0,50.0642,50.1727,50.0642,50.0913,202889.0
2017-04-13 12:00:00,55.4,55.4,55.29,55.39,137283.0,50.0913,50.0913,49.9918,50.0822,137283.0
2017-04-13 12:30:00,55.38,55.43,55.28,55.41,167584.0,50.0732,50.1184,49.9828,50.1003,167584.0
2017-04-13 13:00:00,55.42,55.42,55.28,55.4,209500.0,50.1094,50.1094,49.9828,50.0913,209500.0
2017-04-13 13:30:00,55.39,55.44,55.29,55.38,142505.0,50.0822,50.1275,49.9918,50.0732,142505.0
2017-04-13 14:00:00,55.38,55.48,55.36,55.48,186131.0,50.0732,50.1636,50.0551,50.1636,186131.0
2017-04-13 14:30:00,55.47,55.56,55.43,55.56,168369.0,50.1546,50.236,50.1184,50.236,168369.0
2017-04-13 15:00:00,55.55,55.57,55.37,55.38,230383.0,50.2269,50.245,50.0642,50.0732,230383.0
2017-04-13 15:30:00,55.37,55.45,55.26,55.37,1415337.0,50.0642,50.1365,49.9647,50.0642,1415337.0
2017-04-17 09:30:00,55.32,55.78,55.25,55.73,832406.0,50.019,50.4349,49.9557,50.3897,832406.0
2017-04-17 10:00:00,55.73,55.84,55.63,55.64,398020.0,50.3897,50.4891,50.2992,50.3083,398020.0
2017-04-17 10:30:00,55.64,55.82,55.55,55.76,329953.0,50.3083,50.471,50.2269,50.4168,329953.0
2017-04-17 11:00:00,55.75,55.92,55.74,55.83,406083.0,50.4077,50.5615,50.3987,50.4801,406083.0
2017-04-17 11:30:00,55.82,55.93,55.8,55.91,299751.0,50.471,50.5705,50.453,50.5524,299751.0
2017-04-17 12:00:00,55.91,56.15,55.91,56.1,433482.0,50.5524,50.7694,50.5524,50.7242,433482.0
2017-04-17 12:30:00,56.11,56.2,56.05,56.15,428957.0,50.7332,50.8146,50.679,50.7694,428957.0
2017-04-17 13:00:00,56.14,56.2,56.11,56.2,347236.0,50.7604,50.8146,50.7332,50.8146,347236.0
2017-04-17 13:30:00,56.21,56.24,56.13,56.23,345226.0,50.8237,50.8508,50.7513,50.8417,345226.0
2017-04-17 14:00:00,56.23,56.28,56.16,56.2,408456.0,50.8417,50.887,50.7785,50.8146,408456.0
2017-04-17 14:30:00,56.19,56.25,56.13,56.21,360972.0,50.8056,50.8598,50.7513,50.8237,360972.0
2017-04-17 15:00:00,56.2,56.34,56.15,56.3,524708.0,50.8146,50.9412,50.7694,50.905,524708.0
2017-04-17 15:30:00,56.3,56.33,56.16,56.25,1217441.0,50.905,50.9322,50.7785,50.8598,1217441.0
2017-04-18 09:30:00,56.02,56.4,55.8,56.34,1106061.0,50.6519,50.9955,50.453,50.9412,1106061.0
2017-04-18 10:00:00,56.35,56.42,56.13,56.13,486974.0,50.9503,51.0135,50.7513,50.7513,486974.0
2017-04-18 10:30:00,56.14,56.26,56.1,56.17,419023.0,50.7604,50.8689,50.7242,50.7875,419023.0
2017-04-18 11:00:00,56.18,56.28,56.14,56.19,235381.0,50.7965,50.887,50.7604,50.8056,235381.0
2017-04-18 11:30:00,56.19,56.21,55.98,56.16,312873.0,50.8056,50.8237,50.6157,50.7785,312873.0
2017-04-18 12:00:00,56.16,56.17,56.03,56.08,284295.0,50.7785,50.7875,50.6609,50.7061,284295.0
2017-04-18 12:30:00,56.08,56.13,56.03,56.04,214374.0,50.7061,50.7513,50.6609,50.67,214374.0
2017-04-18 13:00:00,56.05,56.09,56.0,56.07,198400.0,50.679,50.7152,50.6338,50.6971,198400.0
2017-04-18 13:30:00,56.07,56.14,56.02,56.08,186708.0,50.6971,50.7604,50.6519,50.7061,186708.0
2017-04-18 14:00:00,56.09,56.18,56.08,56.13,205507.0,50.7152,50.7965,50.7061,50.7513,205507.0
2017-04-18 14:30:00,56.13,56.21,56.02,56.04,235204.0,50.7513,50.8237,50.6519,50.67,235204.0
2017-04-18 15:00:00,56.05,56.06,55.94,56.04,318441.0,50.679,50.688,50.5795,50.67,318441.0
2017-04-18 15:30:00,56.04,56.17,56.03,56.12,722585.0,50.67,50.7875,50.6609,50.7423,722585.0
2017-04-19 09:30:00,56.16,56.22,55.74,55.84,745095.0,50.7785,50.8327,50.3987,50.4891,745095.0
2017-04-19 10:00:00,55.83,55.96,55.78,55.91,438767.0,50.4801,50.5976,50.4349,50.5524,438767.0
2017-04-19 10:30:00,55.91,56.0,55.85,55.87,237018.0,50.5524,50.6338,50.4982,50.5162,237018.0
2017-04-19 11:00:00,55.88,56.0,55.87,55.99,256919.0,50.5253,50.6338,50.5162,50.6247,256919.0
2017-04-19 11:30:00,55.98,56.09,55.95,55.98,366398.0,50.6157,50.7152,50.5886,50.6157,366398.0
2017-04-19 12:00:00,55.97,55.99,55.84,55.9,321236.0,50.6067,50.6247,50.4891,50.5434,321236.0
2017-04-19 12:30:00,55.9,56.01,55.89,55.99,174238.0,50.5434,50.6428,50.5343,50.6247,174238.0
2017-04-19 13:00:00,55.98,56.02,55.89,55.95,273850.0,50.6157,50.6519,50.5343,50.5886,273850.0
2017-04-19 13:30:00,55.95,56.0,55.92,55.95,228021.0,50.5886,50.6338,50.5615,50.5886,228021.0
2017-04-19 14:00:00,55.95,56.03,55.94,56.0,619131.0,50.5886,50.6609,50.5795,50.6338,619131.0
2017-04-19 14:30:00,56.0,56.09,55.87,55.89,341001.0,50.6338,50.7152,50.5162,50.5343,341001.0
2017-04-19 15:00:00,55.89,55.95,55.85,55.89,343037.0,50.5343,50.5886,50.4982,50.5343,343037.0
2017-04-19 15:30:00,55.9,55.9,55.8,55.85,744343.0,50.5434,50.5434,50.453,50.4982,744343.0
2017-04-20 09:30:00,55.96,56.69,55.88,56.19,1382932.0,50.5976,51.2577,50.5253,50.8056,1382932.0
2017-04-20 10:00:00,56.2,56.3,56.07,56.08,391926.0,50.8146,50.905,50.6971,50.7061,391926.0
2017-04-20 10:30:00,56.09,56.17,56.03,56.15,338751.0,50.7152,50.7875,50.6609,50.7694,338751.0
2017-04-20 11:00:00,56.14,56.25,56.13,56.24,280677.0,50.7604,50.8598,50.7513,50.8508,280677.0
2017-04-20 11:30:00,56.23,56.47,56.23,56.44,564080.0,50.8417,51.0588,50.8417,51.0316,564080.0
2017-04-20 12:00:00,56.45,56.6,56.43,56.55,477030.0,51.0407,51.1763,51.0226,51.1311,477030.0
2017-04-20 12:30:00,56.55,56.58,56.37,56.38,304125.0,51.1311,51.1582,50.9683,50.9774,304125.0
2017-04-20 13:00:00,56.38,56.47,56.35,56.45,275554.0,50.9774,51.0588,50.9503,51.0407,275554.0
2017-04-20 13:30:00,56.46,56.54,56.4,56.51,242247.0,51.0497,51.122,50.9955,51.0949,242247.0
2017-04-20 14:00:00,56.52,56.59,56.49,56.53,241343.0,51.104,51.1673,51.0768,51.113,241343.0
2017-04-20 14:30:00,56.53,56.56,56.45,56.47,273565.0,51.113,51.1401,51.0407,51.0588,273565.0
2017-04-20 15:00:00,56.46,56.52,56.42,56.46,266571.0,51.0497,51.104,51.0135,51.0497,266571.0
2017-04-20 15:30:00,56.47,56.54,56.38,56.4,892766.0,51.0588,51.122,50.9774,50.9955,892766.0
2017-04-21 09:30:00,56.29,56.38,56.03,56.04,899131.0,50.896,50.9774,50.6609,50.67,899131.0
2017-04-21 10:00:00,56.04,56.12,55.95,56.03,375524.0,50.67,50.7423,50.5886,50.6609,375524.0
2017-04-21 10:30:00,56.03,56.12,55.98,56.05,244324.0,50.6609,50.7423,50.6157,50.679,244324.0
2017-04-21 11:00:00,56.04,56.24,56.04,56.21,341974.0,50.67,50.8508,50.67,50.8237,341974.0
2017-04-21 11:30:00,56.2,56.2,55.95,56.01,373272.0,50.8146,50.8146,50.5886,50.6428,373272.0
2017-04-21 12:00:00,56.0,56.01,55.83,55.9,381929.0,50.6338,50.6428,50.4801,50.5434,381929.0
2017-04-21 12:30:00,55.91,55.95,55.86,55.89,182733.0,50.5524,50.5886,50.5072,50.5343,182733.0
2017-04-21 13:00:00,55.89,55.89,55.68,55.84,247180.0,50.5343,50.5343,50.3445,50.4891,247180.0
2017-04-21 13:30:00,55.84,55.97,55.76,55.89,284388.0,50.4891,50.6067,50.4168,50.5343,284388.0
2017-04-21 14:00:00,55.88,56.02,55.86,55.97,207003.0,50.5253,50.6519,50.5072,50.6067,207003.0
2017-04-21 14:30:00,55.97,56.0,55.91,55.97,174509.0,50.6067,50.6338,50.5524,50.6067,174509.0
2017-04-21 15:00:00,55.97,55.99,55.83,55.91,270462.0,50.6067,50.6247,50.4801,50.5524,270462.0
2017-04-21 15:30:00,55.91,55.97,55.85,55.87,759626.0,50.5524,50.6067,50.4982,50.5162,759626.0
2017-04-24 09:30:00,56.14,56.21,55.85,55.95,779162.0,50.7604,50.8237,50.4982,50.5886,779162.0
2017-04-24 10:00:00,55.95,56.1,55.92,55.98,431245.0,50.5886,50.7242,50.5615,50.6157,431245.0
2017-04-24 10:30:00,55.97,56.05,55.81,56.05,461451.0,50.6067,50.679,50.462,50.679,461451.0
2017-04-24 11:00:00,56.05,56.05,55.83,55.91,394362.0,50.679,50.679,50.4801,50.5524,394362.0
2017-04-24 11:30:00,55.91,55.94,55.75,55.78,302367.0,50.5524,50.5795,50.4077,50.4349,302367.0
2017-04-24 12:00:00,55.77,55.8,55.71,55.74,319382.0,50.4258,50.453,50.3716,50.3987,319382.0
2017-04-24 12:30:00,55.73,55.79,55.62,55.69,395860.0,50.3897,50.4439,50.2902,50.3535,395860.0
2017-04-24 13:00:00,55.69,55.74,55.59,55.63,304977.0,50.3535,50.3987,50.2631,50.2992,304977.0
2017-04-24 13:30:00,55.63,55.67,55.53,55.6,299998.0,50.2992,50.3354,50.2088,50.2721,299998.0
2017-04-24 14:00:00,55.6,55.69,55.59,55.66,313546.0,50.2721,50.3535,50.2631,50.3264,313546.0
2017-04-24 14:30:00,55.66,55.67,55.57,55.59,309450.0,50.3264,50.3354,50.245,50.2631,309450.0
2017-04-24 15:00:00,55.59,55.63,55.49,55.51,493708.0,50.2631,50.2992,50.1727,50.1907,493708.0
2017-04-24 15:30:00,55.52,55.67,55.49,55.5,1697645.0,50.1998,50.3354,50.1727,50.1817,1697645.0
2017-04-25 09:30:00,55.53,55.77,55.42,55.68,1243335.0,50.2088,50.4258,50.1094,50.3445,1243335.0
2017-04-25 10:00:00,55.68,55.73,55.52,55.52,519061.0,50.3445,50.3897,50.1998,50.1998,519061.0
2017-04-25 10:30:00,55.52,55.6,55.41,55.6,706717.0,50.1998,50.2721,50.1003,50.2721,706717.0
2017-04-25 11:00:00,55.59,55.62,55.48,55.57,552070.0,50.2631,50.2902,50.1636,50.245,552070.0
2017-04-25 11:30:00,55.57,55.58,55.47,55.55,595272.0,50.245,50.254,50.1546,50.2269,595272.0
2017-04-25 12:00:00,55.55,55.63,55.53,55.56,496537.0,50.2269,50.2992,50.2088,50.236,496537.0
2017-04-25 12:30:00,55.56,55.58,55.43,55.51,1125393.0,50.236,50.254,50.1184,50.1907,1125393.0
2017-04-25 13:00:00,55.51,55.61,55.49,55.51,322998.0,50.1907,50.2812,50.1727,50.1907,322998.0
2017-04-25 13:30:00,55.52,55.57,55.45,55.55,329028.0,50.1998,50.245,50.1365,50.2269,329028.0
2017-04-25 14:00:00,55.56,55.61,55.55,55.59,324004.0,50.236,50.2812,50.2269,50.2631,324004.0
2017-04-25 14:30:00,55.59,55.61,55.55,55.59,338060.0,50.2631,50.2812,50.2269,50.2631,338060.0
2017-04-25 15:00:00,55.59,55.6,55.52,55.55,389089.0,50.2631,50.2721,50.1998,50.2269,389089.0
2017-04-25 15:30:00,55.55,55.57,55.44,55.45,1201888.0,50.2269,50.245,50.1275,50.1365,1201888.0
2017-04-26 09:30:00,55.49,55.84,55.43,55.78,989137.0,50.1727,50.4891,50.1184,50.4349,989137.0
2017-04-26 10:00:00,55.77,55.83,55.62,55.7,615425.0,50.4258,50.4801,50.2902,50.3625,615425.0
2017-04-26 10:30:00,55.7,55.7,55.49,55.6,774614.0,50.3625,50.3625,50.1727,50.2721,774614.0
2017-04-26 11:00:00,55.59,55.61,55.45,55.6,662035.0,50.2631,50.2812,50.1365,50.2721,662035.0
2017-04-26 11:30:00,55.6,55.65,55.45,55.45,477750.0,50.2721,50.3173,50.1365,50.1365,477750.0
2017-04-26 12:00:00,55.45,55.54,55.43,55.51,559183.0,50.1365,50.2179,50.1184,50.1907,559183.0
2017-04-26 12:30:00,55.51,55.53,55.4,55.5,573988.0,50.1907,50.2088,50.0913,50.1817,573988.0
2017-04-26 13:00:00,55.5,55.5,55.37,55.38,635288.0,50.1817,50.1817,50.0642,50.0732,635288.0
2017-04-26 13:30:00,55.38,55.46,55.31,55.39,556014.0,50.0732,50.1455,50.0099,50.0822,556014.0
2017-04-26 14:00:00,55.39,55.47,55.32,55.39,681784.0,50.0822,50.1546,50.019,50.0822,681784.0
2017-04-26 14:30:00,55.4,55.49,55.39,55.47,607583.0,50.0913,50.1727,50.0822,50.1546,607583.0
2017-04-26 15:00:00,55.46,55.58,55.42,55.42,1050074.0,50.1455,50.254,50.1094,50.1094,1050074.0
2017-04-26 15:30:00,55.43,55.48,55.12,55.15,1773863.0,50.1184,50.1636,49.8381,49.8652,1773863.0
2017-04-27 09:30:00,55.18,55.29,54.94,55.03,1314662.0,49.8924,49.9918,49.6754,49.7567,1314662.0
2017-04-27 10:00:00,55.03,55.17,54.91,55.05,592471.0,49.7567,49.8833,49.6482,49.7748,592471.0
2017-04-27 10:30:00,55.05,55.19,55.03,55.04,854213.0,49.7748,49.9014,49.7567,49.7658,854213.0
2017-04-27 11:00:00,55.04,55.33,55.01,55.28,616406.0,49.7658,50.028,49.7387,49.9828,616406.0
2017-04-27 11:30:00,55.27,55.47,55.25,55.42,450549.0,49.9737,50.1546,49.9557,50.1094,450549.0
2017-04-27 12:00:00,55.43,55.49,55.22,55.23,411025.0,50.1184,50.1727,49.9285,49.9376,411025.0
2017-04-27 12:30:00,55.23,55.31,55.21,55.3,410285.0,49.9376,50.0099,49.9195,50.0009,410285.0
2017-04-27 13:00:00,55.29,55.41,55.29,55.38,345660.0,49.9918,50.1003,49.9918,50.0732,345660.0
2017-04-27 13:30:00,55.37,55.42,55.35,55.41,307094.0,50.0642,50.1094,50.0461,50.1003,307094.0
2017-04-27 14:00:00,55.41,55.47,55.37,55.45,410761.0,50.1003,50.1546,50.0642,50.1365,410761.0
2017-04-27 14:30:00,55.44,55.5,55.43,55.5,290578.0,50.1275,50.1817,50.1184,50.1817,290578.0
2017-04-27 15:00:00,55.5,55.5,55.42,55.43,475560.0,50.1817,50.1817,50.1094,50.1184,475560.0
2017-04-27 15:30:00,55.43,55.57,55.42,55.47,1105883.0,50.1184,50.245,50.1094,50.1546,1105883.0
2017-04-28 09:30:00,55.43,55.46,55.17,55.34,639264.0,50.1184,50.1455,49.8833,50.037,639264.0
2017-04-28 10:00:00,55.33,55.4,55.17,55.26,372462.0,50.028,50.0913,49.8833,49.9647,372462.0
2017-04-28 10:30:00,55.25,55.3,55.19,55.2,288470.0,49.9557,50.0009,49.9014,49.9104,288470.0
2017-04-28 11:00:00,55.21,55.28,55.14,55.27,297167.0,49.9195,49.9828,49.8562,49.9737,297167.0
2017-04-28 11:30:00,55.27,55.35,55.2,55.28,272718.0,49.9737,50.0461,49.9104,49.9828,272718.0
2017-04-28 12:00:00,55.28,55.46,55.28,55.46,263872.0,49.9828,50.1455,49.9828,50.1455,263872.0
2017-04-28 12:30:00,55.46,55.52,55.41,55.47,423624.0,50.1455,50.1998,50.1003,50.1546,423624.0
2017-04-28 13:00:00,55.46,55.53,55.43,55.5,185794.0,50.1455,50.2088,50.1184,50.1817,185794.0
2017-04-28 13:30:00,55.5,55.53,55.45,55.51,210576.0,50.1817,50.2088,50.1365,50.1907,210576.0
2017-04-28 14:00:00,55.5,55.51,55.43,55.48,217755.0,50.1817,50.1907,50.1184,50.1636,217755.0
2017-04-28 14:30:00,55.47,55.51,55.45,55.47,253911.0,50.1546,50.1907,50.1365,50.1546,253911.0
2017-04-28 15:00:00,55.47,55.51,55.47,55.48,287141.0,50.1546,50.1907,50.1546,50.1636,287141.0
2017-04-28 15:30:00,55.48,55.51,55.38,55.41,1067323.0,50.1636,50.1907,50.0732,50.1003,1067323.0
2017-05-01 09:30:00,55.43,55.43,55.01,55.17,425993.0,50.1184,50.1184,49.7387,49.8833,425993.0
2017-05-01 10:00:00,55.17,55.31,55.1,55.2,236095.0,49.8833,50.0099,49.82,49.9104,236095.0
2017-05-01 10:30:00,55.2,55.44,55.2,55.38,197141.0,49.9104,50.1275,49.9104,50.0732,197141.0
2017-05-01 11:00:00,55.38,55.45,55.34,55.37,175880.0,50.0732,50.1365,50.037,50.0642,175880.0
2017-05-01 11:30:00,55.36,55.4,55.26,55.3,327516.0,50.0551,50.0913,49.9647,50.0009,327516.0
2017-05-01 12:00:00,55.3,55.36,55.23,55.3,207993.0,50.0009,50.0551,49.9376,50.0009,207993.0
2017-05-01 12:30:00,55.29,55.32,55.21,55.26,164352.0,49.9918,50.019,49.9195,49.9647,164352.0
2017-05-01 13:00:00,55.26,55.33,55.23,55.33,177123.0,49.9647,50.028,49.9376,50.028,177123.0
2017-05-01 13:30:00,55.32,55.4,55.31,55.37,178017.0,50.019,50.0913,50.0099,50.0642,178017.0
2017-05-01 14:00:00,55.37,55.4,55.26,55.27,310498.0,50.0642,50.0913,49.9647,49.9737,310498.0
2017-05-01 14:30:00,55.26,55.26,55.18,55.21,286497.0,49.9647,49.9647,49.8924,49.9195,286497.0
2017-05-01 15:00:00,55.21,55.25,55.11,55.18,340817.0,49.9195,49.9557,49.8291,49.8924,340817.0
2017-05-01 15:30:00,55.18,55.21,54.98,55.0,1030548.0,49.8924,49.9195,49.7115,49.7296,1030548.0
2017-05-02 09:30:00,55.12,55.16,54.89,54.96,751954.0,49.8381,49.8743,49.6302,49.6934,751954.0
2017-05-02 10:00:00,54.96,55.1,54.95,55.03,731509.0,49.6934,49.82,49.6844,49.7567,731509.0
2017-05-02 10:30:00,55.02,55.04,54.83,54.86,767158.0,49.7477,49.7658,49.5759,49.603,767158.0
2017-05-02 11:00:00,54.87,54.95,54.79,54.94,423920.0,49.6121,49.6844,49.5397,49.6754,423920.0
2017-05-02 11:30:00,54.94,54.94,54.86,54.88,440801.0,49.6754,49.6754,49.603,49.6211,440801.0
2017-05-02 12:00:00,54.88,54.91,54.82,54.89,550820.0,49.6211,49.6482,49.5669,49.6302,550820.0
2017-05-02 12:30:00,54.88,54.94,54.83,54.92,437228.0,49.6211,49.6754,49.5759,49.6573,437228.0
2017-05-02 13:00:00,54.92,54.96,54.87,54.9,250289.0,49.6573,49.6934,49.6121,49.6392,250289.0
2017-05-02 13:30:00,54.89,54.96,54.88,54.94,362320.0,49.6302,49.6934,49.6211,49.6754,362320.0
2017-05-02 14:00:00,54.94,55.07,54.92,55.05,350661.0,49.6754,49.7929,49.6573,49.7748,350661.0
2017-05-02 14:30:00,55.04,55.08,54.98,54.99,329272.0,49.7658,49.8019,49.7115,49.7206,329272.0
2017-05-02 15:00:00,55.0,55.05,54.93,55.02,345604.0,49.7296,49.7748,49.6663,49.7477,345604.0
2017-05-02 15:30:00,55.03,55.08,55.0,55.07,799071.0,49.7567,49.8019,49.7296,49.7929,799071.0
2017-05-03 09:30:00,55.17,55.3,54.99,55.0,631382.0,49.8833,50.0009,49.7206,49.7296,631382.0
2017-05-03 10:00:00,55.0,55.01,54.79,54.85,326868.0,49.7296,49.7387,49.5397,49.594,326868.0
2017-05-03 10:30:00,54.84,54.87,54.63,54.69,545870.0,49.5849,49.6121,49.3951,49.4493,545870.0
2017-05-03 11:00:00,54.69,54.75,54.62,54.65,648497.0,49.4493,49.5036,49.386,49.4132,648497.0
2017-05-03 11:30:00,54.65,54.7,54.51,54.55,478436.0,49.4132,49.4584,49.2866,49.3227,478436.0
2017-05-03 12:00:00,54.54,54.64,54.51,54.63,303702.0,49.3137,49.4041,49.2866,49.3951,303702.0
2017-05-03 12:30:00,54.63,54.67,54.59,54.65,315531.0,49.3951,49.4312,49.3589,49.4132,315531.0
2017-05-03 13:00:00,54.66,54.71,54.52,54.55,368808.0,49.4222,49.4674,49.2956,49.3227,368808.0
2017-05-03 13:30:00,54.54,54.57,54.46,54.53,376477.0,49.3137,49.3408,49.2414,49.3047,376477.0
2017-05-03 14:00:00,54.52,54.55,54.4,54.46,423078.0,49.2956,49.3227,49.1871,49.2414,423078.0
2017-05-03 14:30:00,54.46,54.58,54.45,54.52,354629.0,49.2414,49.3499,49.2323,49.2956,354629.0
2017-05-03 15:00:00,54.52,54.6,54.46,54.48,641753.0,49.2956,49.3679,49.2414,49.2594,641753.0
2017-05-03 15:30:00,54.47,54.67,54.46,54.54,1720114.0,49.2504,49.4312,49.2414,49.3137,1720114.0
2017-05-04 09:30:00,54.68,54.83,54.2,54.3,678741.0,49.4403,49.5759,49.0063,49.0967,678741.0
2017-05-04 10:00:00,54.29,54.46,54.25,54.43,483676.0,49.0877,49.2414,49.0515,49.2142,483676.0
2017-05-04 10:30:00,54.41,54.53,54.4,54.46,360961.0,49.1962,49.3047,49.1871,49.2414,360961.0
2017-05-04 11:00:00,54.46,54.58,54.44,54.48,239990.0,49.2414,49.3499,49.2233,49.2594,239990.0
2017-05-04 11:30:00,54.48,54.52,54.43,54.46,386120.0,49.2594,49.2956,49.2142,49.2414,386120.0
2017-05-04 12:00:00,54.46,54.46,54.32,54.38,360722.0,49.2414,49.2414,49.1148,49.169,360722.0
2017-05-04 12:30:00,54.38,54.61,54.36,54.6,631055.0,49.169,49.377,49.1509,49.3679,631055.0
2017-05-04 13:00:00,54.61,54.67,54.59,54.64,258187.0,49.377,49.4312,49.3589,49.4041,258187.0
2017-05-04 13:30:00,54.65,54.75,54.64,54.7,300287.0,49.4132,49.5036,49.4041,49.4584,300287.0
2017-05-04 14:00:00,54.7,54.71,54.53,54.6,308329.0,49.4584,49.4674,49.3047,49.3679,308329.0
2017-05-04 14:30:00,54.6,54.66,54.42,54.46,454342.0,49.3679,49.4222,49.2052,49.2414,454342.0
2017-05-04 15:00:00,54.46,54.58,54.45,54.55,320612.0,49.2414,49.3499,49.2323,49.3227,320612.0
2017-05-04 15:30:00,54.54,54.56,54.45,54.48,1163643.0,49.3137,49.3318,49.2323,49.2594,1163643.0
2017-05-05 09:30:00,54.36,54.5,53.92,54.12,1278935.0,49.1509,49.2775,48.7531,48.9339,1278935.0
2017-05-05 10:00:00,54.12,54.2,53.97,53.97,598548.0,48.9339,49.0063,48.7983,48.7983,598548.0
2017-05-05 10:30:00,53.97,54.0,53.87,53.97,1195594.0,48.7983,48.8254,48.7079,48.7983,1195594.0
2017-05-05 11:00:00,53.97,53.97,53.71,53.81,1112465.0,48.7983,48.7983,48.5632,48.6536,1112465.0
2017-05-05 11:30:00,53.81,53.84,53.69,53.74,732961.0,48.6536,48.6808,48.5451,48.5904,732961.0
2017-05-05 12:00:00,53.74,53.76,53.62,53.65,701205.0,48.5904,48.6084,48.4819,48.509,701205.0
2017-05-05 12:30:00,53.65,53.76,53.56,53.76,830621.0,48.509,48.6084,48.4276,48.6084,830621.0
2017-05-05 13:00:00,53.76,53.93,53.74,53.9,615366.0,48.6084,48.7621,48.5904,48.735,615366.0
2017-05-05 13:30:00,53.89,53.91,53.83,53.9,506101.0,48.726,48.7441,48.6717,48.735,506101.0
2017-05-05 14:00:00,53.91,54.0,53.88,53.94,490879.0,48.7441,48.8254,48.7169,48.7712,490879.0
2017-05-05 14:30:00,53.94,53.97,53.87,53.88,383508.0,48.7712,48.7983,48.7079,48.7169,383508.0
2017-05-05 15:00:00,53.88,53.97,53.84,53.95,719659.0,48.7169,48.7983,48.6808,48.7802,719659.0
2017-05-05 15:30:00,53.95,54.0,53.87,53.96,1568424.0,48.7802,48.8254,48.7079,48.7893,1568424.0
2017-05-08 09:30:00,54.18,54.4,53.83,53.96,1088825.0,48.9882,49.1871,48.6717,48.7893,1088825.0
2017-05-08 10:00:00,53.96,54.19,53.96,54.01,1287594.0,48.7893,48.9972,48.7893,48.8345,1287594.0
2017-05-08 10:30:00,54.01,54.34,53.98,54.32,827057.0,48.8345,49.1329,48.8074,49.1148,827057.0
2017-05-08 11:00:00,54.33,54.35,54.21,54.29,410064.0,49.1238,49.1419,49.0153,49.0877,410064.0
2017-05-08 11:30:00,54.3,54.51,54.29,54.4,420752.0,49.0967,49.2866,49.0877,49.1871,420752.0
2017-05-08 12:00:00,54.4,54.45,54.33,54.35,306213.0,49.1871,49.2323,49.1238,49.1419,306213.0
2017-05-08 12:30:00,54.34,54.41,54.3,54.38,271596.0,49.1329,49.1962,49.0967,49.169,271596.0
2017-05-08 13:00:00,54.38,54.44,54.36,54.37,251557.0,49.169,49.2233,49.1509,49.16,251557.0
2017-05-08 13:30:00,54.37,54.45,54.35,54.38,303714.0,49.16,49.2323,49.1419,49.169,303714.0
2017-05-08 14:00:00,54.37,54.43,54.33,54.35,343233.0,49.16,49.2142,49.1238,49.1419,343233.0
2017-05-08 14:30:00,54.34,54.36,54.2,54.32,319569.0,49.1329,49.1509,49.0063,49.1148,319569.0
2017-05-08 15:00:00,54.31,54.34,54.25,54.26,393861.0,49.1057,49.1329,49.0515,49.0605,393861.0
2017-05-08 15:30:00,54.27,54.33,54.25,54.27,953825.0,49.0696,49.1238,49.0515,49.0696,953825.0
2017-05-09 09:30:00,54.33,54.56,54.16,54.51,527009.0,49.1238,49.3318,48.9701,49.2866,527009.0
2017-05-09 10:00:00,54.5,54.66,54.5,54.59,625681.0,49.2775,49.4222,49.2775,49.3589,625681.0
2017-05-09 10:30:00,54.59,54.88,54.59,54.84,592764.0,49.3589,49.6211,49.3589,49.5849,592764.0
2017-05-09 11:00:00,54.85,55.0,54.84,54.98,403169.0,49.594,49.7296,49.5849,49.7115,403169.0
2017-05-09 11:30:00,54.98,54.98,54.83,54.83,465073.0,49.7115,49.7115,49.5759,49.5759,465073.0
2017-05-09 12:00:00,54.84,55.02,54.81,55.0,223287.0,49.5849,49.7477,49.5578,49.7296,223287.0
2017-05-09 12:30:00,55.01,55.07,54.9,55.06,241515.0,49.7387,49.7929,49.6392,49.7839,241515.0
2017-05-09 13:00:00,55.07,55.08,54.85,54.88,330293.0,49.7929,49.8019,49.594,49.6211,330293.0
2017-05-09 13:30:00,54.88,54.9,54.79,54.87,271969.0,49.6211,49.6392,49.5397,49.6121,271969.0
2017-05-09 14:00:00,54.88,54.95,54.82,54.85,256639.0,49.6211,49.6844,49.5669,49.594,256639.0
2017-05-09 14:30:00,54.85,54.9,54.81,54.87,262478.0,49.594,49.6392,49.5578,49.6121,262478.0
2017-05-09 15:00:00,54.86,54.98,54.85,54.97,466587.0,49.603,49.7115,49.594,49.7025,466587.0
2017-05-09 15:30:00,54.98,54.98,54.8,54.89,861278.0,49.7115,49.7115,49.5488,49.6302,861278.0
2017-05-10 09:30:00,54.91,55.06,54.61,54.96,644051.0,49.6482,49.7839,49.377,49.6934,644051.0
2017-05-10 10:00:00,54.96,54.97,54.79,54.8,336731.0,49.6934,49.7025,49.5397,49.5488,336731.0
2017-05-10 10:30:00,54.81,54.88,54.64,54.85,571579.0,49.5578,49.6211,49.4041,49.594,571579.0
2017-05-10 11:00:00,54.85,54.88,54.76,54.81,259245.0,49.594,49.6211,49.5126,49.5578,259245.0
2017-05-10 11:30:00,54.81,54.82,54.66,54.68,248423.0,49.5578,49.5669,49.4222,49.4403,248423.0
2017-05-10 12:00:00,54.67,54.74,54.57,54.67,402376.0,49.4312,49.4945,49.3408,49.4312,402376.0
2017-05-10 12:30:00,54.67,54.68,54.6,54.63,221390.0,49.4312,49.4403,49.3679,49.3951,221390.0
2017-05-10 13:00:00,54.64,54.65,54.57,54.58,255118.0,49.4041,49.4132,49.3408,49.3499,255118.0
2017-05-10 13:30:00,54.59,54.61,54.54,54.54,203816.0,49.3589,49.377,49.3137,49.3137,203816.0
2017-05-10 14:00:00,54.54,54.68,54.53,54.63,351954.0,49.3137,49.4403,49.3047,49.3951,351954.0
2017-05-10 14:30:00,54.63,54.7,54.58,54.65,249410.0,49.3951,49.4584,49.3499,49.4132,249410.0
2017-05-10 15:00:00,54.65,54.69,54.58,54.61,328402.0,49.4132,49.4493,49.3499,49.377,328402.0
2017-05-10 15:30:00,54.61,54.61,54.51,54.55,859574.0,49.377,49.377,49.2866,49.3227,859574.0
2017-05-11 09:30:00,54.52,54.52,53.67,53.72,899083.0,49.2956,49.2956,48.5271,48.5723,899083.0
2017-05-11 10:00:00,53.71,53.79,53.48,53.51,639154.0,48.5632,48.6356,48.3553,48.3824,639154.0
2017-05-11 10:30:00,53.5,53.83,53.4,53.82,540355.0,48.3734,48.6717,48.2829,48.6627,540355.0
2017-05-11 11:00:00,53.82,54.05,53.79,54.03,448802.0,48.6627,48.8706,48.6356,48.8526,448802.0
2017-05-11 11:30:00,54.03,54.13,53.91,53.97,382580.0,48.8526,48.943,48.7441,48.7983,382580.0
2017-05-11 12:00:00,53.95,54.09,53.87,54.03,288336.0,48.7802,48.9068,48.7079,48.8526,288336.0
2017-05-11 12:30:00,54.03,54.12,54.0,54.04,171065.0,48.8526,48.9339,48.8254,48.8616,171065.0
2017-05-11 13:00:00,54.04,54.07,54.0,54.01,209188.0,48.8616,48.8887,48.8254,48.8345,209188.0
2017-05-11 13:30:00,54.01,54.14,54.0,54.12,178890.0,48.8345,48.952,48.8254,48.9339,178890.0
2017-05-11 14:00:00,54.13,54.16,54.06,54.08,256919.0,48.943,48.9701,48.8797,48.8978,256919.0
2017-05-11 14:30:00,54.09,54.19,54.08,54.16,240805.0,48.9068,48.9972,48.8978,48.9701,240805.0
2017-05-11 15:00:00,54.16,54.21,54.16,54.19,281474.0,48.9701,49.0153,48.9701,48.9972,281474.0
2017-05-11 15:30:00,54.19,54.25,54.16,54.23,794518.0,48.9972,49.0515,48.9701,49.0334,794518.0
2017-05-12 09:30:00,54.1,54.15,53.79,53.86,607906.0,48.9159,48.9611,48.6356,48.6989,607906.0
2017-05-12 10:00:00,53.86,54.1,53.84,54.0,459863.0,48.6989,48.9159,48.6808,48.8254,459863.0
2017-05-12 10:30:00,54.0,54.09,53.99,54.07,462554.0,48.8254,48.9068,48.8164,48.8887,462554.0
2017-05-12 11:00:00,54.07,54.22,54.05,54.21,298819.0,48.8887,49.0244,48.8706,49.0153,298819.0
2017-05-12 11:30:00,54.22,54.3,54.16,54.29,261063.0,49.0244,49.0967,48.9701,49.0877,261063.0
2017-05-12 12:00:00,54.29,54.39,54.28,54.34,240758.0,49.0877,49.1781,49.0786,49.1329,240758.0
2017-05-12 12:30:00,54.34,54.37,54.25,54.33,224868.0,49.1329,49.16,49.0515,49.1238,224868.0
2017-05-12 13:00:00,54.33,54.36,54.23,54.25,181784.0,49.1238,49.1509,49.0334,49.0515,181784.0
2017-05-12 13:30:00,54.25,54.28,54.2,54.25,151335.0,49.0515,49.0786,49.0063,49.0515,151335.0
2017-05-12 14:00:00,54.25,54.28,54.21,54.22,154041.0,49.0515,49.0786,49.0153,49.0244,154041.0
2017-05-12 14:30:00,54.22,54.25,54.17,54.19,231119.0,49.0244,49.0515,48.9791,48.9972,231119.0
2017-05-12 15:00:00,54.19,54.22,54.12,54.13,300100.0,48.9972,49.0244,48.9339,48.943,300100.0
2017-05-12 15:30:00,54.13,54.19,54.11,54.19,912909.0,48.943,48.9972,48.9249,48.9972,912909.0
2017-05-15 09:30:00,54.12,54.2,53.92,53.94,684861.0,48.9339,49.0063,48.7531,48.7712,684861.0
2017-05-15 10:00:00,53.95,54.02,53.92,54.02,511678.0,48.7802,48.8435,48.7531,48.8435,511678.0
2017-05-15 10:30:00,54.02,54.06,53.96,54.02,281851.0,48.8435,48.8797,48.7893,48.8435,281851.0
2017-05-15 11:00:00,54.01,54.02,53.93,53.96,354088.0,48.8345,48.8435,48.7621,48.7893,354088.0
2017-05-15 11:30:00,53.96,53.97,53.78,53.86,377939.0,48.7893,48.7983,48.6265,48.6989,377939.0
2017-05-15 12:00:00,53.87,53.94,53.86,53.9,309862.0,48.7079,48.7712,48.6989,48.735,309862.0
2017-05-15 12:30:00,53.9,53.92,53.86,53.89,357934.0,48.735,48.7531,48.6989,48.726,357934.0
2017-05-15 13:00:00,53.88,53.9,53.83,53.84,303453.0,48.7169,48.735,48.6717,48.6808,303453.0
2017-05-15 13:30:00,53.84,53.88,53.83,53.84,219353.0,48.6808,48.7169,48.6717,48.6808,219353.0
2017-05-15 14:00:00,53.83,53.86,53.76,53.76,278721.0,48.6717,48.6989,48.6084,48.6084,278721.0
2017-05-15 14:30:00,53.76,53.83,53.76,53.8,333242.0,48.6084,48.6717,48.6084,48.6446,333242.0
2017-05-15 15:00:00,53.8,53.85,53.76,53.79,382217.0,48.6446,48.6898,48.6084,48.6356,382217.0
2017-05-15 15:30:00,53.8,53.82,53.68,53.77,1406049.0,48.6446,48.6627,48.5361,48.6175,1406049.0
2017-05-16 09:30:00,52.37,53.38,52.12,53.05,2474180.0,47.3516,48.2649,47.1256,47.9665,2474180.0
2017-05-16 10:00:00,53.05,53.05,52.67,52.68,1390597.0,47.9665,47.9665,47.6229,47.6319,1390597.0
2017-05-16 10:30:00,52.68,52.79,52.57,52.68,1037074.0,47.6319,47.7314,47.5325,47.6319,1037074.0
2017-05-16 11:00:00,52.68,52.78,52.63,52.7,685151.0,47.6319,47.7223,47.5867,47.65,685151.0
2017-05-16 11:30:00,52.7,52.83,52.64,52.7,694634.0,47.65,47.7676,47.5958,47.65,694634.0
2017-05-16 12:00:00,52.7,52.87,52.69,52.82,444783.0,47.65,47.8037,47.641,47.7585,444783.0
2017-05-16 12:30:00,52.81,52.89,52.78,52.85,811038.0,47.7495,47.8218,47.7223,47.7856,811038.0
2017-05-16 13:00:00,52.85,53.0,52.75,52.98,456586.0,47.7856,47.9213,47.6952,47.9032,456586.0
2017-05-16 13:30:00,52.98,53.01,52.89,52.89,540755.0,47.9032,47.9303,47.8218,47.8218,540755.0
2017-05-16 14:00:00,52.89,52.96,52.8,52.86,778288.0,47.8218,47.8851,47.7404,47.7947,778288.0
2017-05-16 14:30:00,52.85,52.85,52.66,52.66,713169.0,47.7856,47.7856,47.6138,47.6138,713169.0
2017-05-16 15:00:00,52.66,52.8,52.65,52.75,692336.0,47.6138,47.7404,47.6048,47.6952,692336.0
2017-05-16 15:30:00,52.76,52.83,52.68,52.77,2073378.0,47.7043,47.7676,47.6319,47.7133,2073378.0
2017-05-17 09:30:00,52.39,52.87,52.27,52.4,1731906.0,47.3697,47.8037,47.2612,47.3788,1731906.0
2017-05-17 10:00:00,52.41,52.61,52.23,52.51,1266992.0,47.3878,47.5686,47.2251,47.4782,1266992.0
2017-05-17 10:30:00,52.51,52.61,52.43,52.45,1418689.0,47.4782,47.5686,47.4059,47.424,1418689.0
2017-05-17 11:00:00,52.45,52.55,52.36,52.47,954278.0,47.424,47.5144,47.3426,47.4421,954278.0
2017-05-17 11:30:00,52.47,52.48,52.34,52.47,700984.0,47.4421,47.4511,47.3245,47.4421,700984.0
2017-05-17 12:00:00,52.48,52.48,52.28,52.35,725005.0,47.4511,47.4511,47.2703,47.3336,725005.0
2017-05-17 12:30:00,52.34,52.5,52.29,52.41,699881.0,47.3245,47.4692,47.2793,47.3878,699881.0
2017-05-17 13:00:00,52.42,52.48,52.27,52.31,810492.0,47.3968,47.4511,47.2612,47.2974,810492.0
2017-05-17 13:30:00,52.31,52.35,52.15,52.21,793313.0,47.2974,47.3336,47.1527,47.207,793313.0
2017-05-17 14:00:00,52.21,52.29,51.95,51.97,1223021.0,47.207,47.2793,46.9719,46.99,1223021.0
2017-05-17 14:30:00,51.97,52.19,51.96,52.16,1302821.0,46.99,47.1889,46.9809,47.1618,1302821.0
2017-05-17 15:00:00,52.16,52.29,52.05,52.13,1029999.0,47.1618,47.2793,47.0623,47.1346,1029999.0
2017-05-17 15:30:00,52.13,52.18,51.84,51.88,3278538.0,47.1346,47.1798,46.8724,46.9086,3278538.0
2017-05-18 09:30:00,51.97,52.08,51.69,51.82,1400138.0,46.99,47.0894,46.7368,46.8543,1400138.0
2017-05-18 10:00:00,51.82,52.0,51.62,51.69,2349463.0,46.8543,47.0171,46.6735,46.7368,2349463.0
2017-05-18 10:30:00,51.69,51.92,51.64,51.79,2131580.0,46.7368,46.9448,46.6916,46.8272,2131580.0
2017-05-18 11:00:00,51.78,51.87,51.68,51.86,870541.0,46.8182,46.8995,46.7278,46.8905,870541.0
2017-05-18 11:30:00,51.85,51.87,51.35,51.37,1079619.0,46.8815,46.8995,46.4294,46.4475,1079619.0
2017-05-18 12:00:00,51.36,51.73,51.3,51.7,923962.0,46.4384,46.773,46.3842,46.7458,923962.0
2017-05-18 12:30:00,51.7,51.82,51.68,51.82,565109.0,46.7458,46.8543,46.7278,46.8543,565109.0
2017-05-18 13:00:00,51.82,51.85,51.7,51.71,544594.0,46.8543,46.8815,46.7458,46.7549,544594.0
2017-05-18 13:30:00,51.71,51.82,51.67,51.75,660092.0,46.7549,46.8543,46.7187,46.791,660092.0
2017-05-18 14:00:00,51.75,51.93,51.74,51.85,627335.0,46.791,46.9538,46.782,46.8815,627335.0
2017-05-18 14:30:00,51.86,51.93,51.72,51.75,1236133.0,46.8905,46.9538,46.7639,46.791,1236133.0
2017-05-18 15:00:00,51.75,51.99,51.71,51.88,6029193.0,46.791,47.008,46.7549,46.9086,6029193.0
2017-05-18 15:30:00,51.87,51.88,51.63,51.66,2659347.0,46.8995,46.9086,46.6825,46.7097,2659347.0
2017-05-19 09:30:00,51.0,51.17,50.81,50.93,3717593.0,46.1129,46.2666,45.9411,46.0496,3717593.0
2017-05-19 10:00:00,50.93,51.5,50.89,51.49,1733866.0,46.0496,46.565,46.0135,46.556,1733866.0
2017-05-19 10:30:00,51.49,51.97,51.46,51.84,2749114.0,46.556,46.99,46.5288,46.8724,2749114.0
2017-05-19 11:00:00,51.84,52.11,51.82,52.09,2087211.0,46.8724,47.1165,46.8543,47.0985,2087211.0
2017-05-19 11:30:00,52.08,52.09,51.82,51.97,964616.0,47.0894,47.0985,46.8543,46.99,964616.0
2017-05-19 12:00:00,51.97,52.01,51.79,51.79,585580.0,46.99,47.0261,46.8272,46.8272,585580.0
2017-05-19 12:30:00,51.8,51.86,51.73,51.8,481467.0,46.8363,46.8905,46.773,46.8363,481467.0
2017-05-19 13:00:00,51.8,51.9,51.78,51.8,589489.0,46.8363,46.9267,46.8182,46.8363,589489.0
2017-05-19 13:30:00,51.79,51.81,51.68,51.76,696048.0,46.8272,46.8453,46.7278,46.8001,696048.0
2017-05-19 14:00:00,51.75,51.78,51.64,51.71,883492.0,46.791,46.8182,46.6916,46.7549,883492.0
2017-05-19 14:30:00,51.7,51.99,51.7,51.95,1103511.0,46.7458,47.008,46.7458,46.9719,1103511.0
2017-05-19 15:00:00,51.94,51.95,51.74,51.77,673344.0,46.9628,46.9719,46.782,46.8091,673344.0
2017-05-19 15:30:00,51.77,51.81,51.71,51.77,1616989.0,46.8091,46.8453,46.7549,46.8091,1616989.0
2017-05-22 09:30:00,51.8,51.96,51.52,51.66,1644732.0,46.8363,46.9809,46.5831,46.7097,1644732.0
2017-05-22 10:00:00,51.66,51.68,51.49,51.58,832045.0,46.7097,46.7278,46.556,46.6373,832045.0
2017-05-22 10:30:00,51.58,51.66,51.48,51.53,1022009.0,46.6373,46.7097,46.5469,46.5921,1022009.0
2017-05-22 11:00:00,51.53,51.59,51.4,51.58,1457496.0,46.5921,46.6464,46.4746,46.6373,1457496.0
2017-05-22 11:30:00,51.57,51.62,51.51,51.6,1109706.0,46.6283,46.6735,46.574,46.6554,1109706.0
2017-05-22 12:00:00,51.59,51.65,51.51,51.55,602109.0,46.6464,46.7006,46.574,46.6102,602109.0
2017-05-22 12:30:00,51.55,51.55,51.43,51.48,650225.0,46.6102,46.6102,46.5017,46.5469,650225.0
2017-05-22 13:00:00,51.48,51.62,51.48,51.59,569909.0,46.5469,46.6735,46.5469,46.6464,569909.0
2017-05-22 13:30:00,51.59,51.6,51.51,51.56,542522.0,46.6464,46.6554,46.574,46.6193,542522.0
2017-05-22 14:00:00,51.57,51.57,51.5,51.52,469091.0,46.6283,46.6283,46.565,46.5831,469091.0
2017-05-22 14:30:00,51.51,51.55,51.46,51.51,528310.0,46.574,46.6102,46.5288,46.574,528310.0
2017-05-22 15:00:00,51.51,51.66,51.49,51.63,572375.0,46.574,46.7097,46.556,46.6825,572375.0
2017-05-22 15:30:00,51.63,51.67,51.56,51.59,2268978.0,46.6825,46.7187,46.6193,46.6464,2268978.0
2017-05-23 09:30:00,51.98,52.61,51.88,52.57,2951137.0,46.999,47.5686,46.9086,47.5325,2951137.0
2017-05-23 10:00:00,52.57,52.63,52.35,52.44,1191230.0,47.5325,47.5867,47.3336,47.4149,1191230.0
2017-05-23 10:30:00,52.44,52.52,52.31,52.39,628546.0,47.4149,47.4873,47.2974,47.3697,628546.0
2017-05-23 11:00:00,52.39,52.46,52.12,52.22,974544.0,47.3697,47.433,47.1256,47.216,974544.0
2017-05-23 11:30:00,52.22,52.27,52.11,52.15,398141.0,47.216,47.2612,47.1165,47.1527,398141.0
2017-05-23 12:00:00,52.15,52.24,52.11,52.21,360417.0,47.1527,47.2341,47.1165,47.207,360417.0
2017-05-23 12:30:00,52.21,52.21,52.1,52.14,289217.0,47.207,47.207,47.1075,47.1437,289217.0
2017-05-23 13:00:00,52.13,52.35,52.13,52.29,356711.0,47.1346,47.3336,47.1346,47.2793,356711.0
2017-05-23 13:30:00,52.29,52.33,52.19,52.2,349603.0,47.2793,47.3155,47.1889,47.1979,349603.0
2017-05-23 14:00:00,52.21,52.21,52.03,52.06,389402.0,47.207,47.207,47.0442,47.0713,389402.0
2017-05-23 14:30:00,52.06,52.13,52.04,52.07,334344.0,47.0713,47.1346,47.0533,47.0804,334344.0
2017-05-23 15:00:00,52.07,52.21,52.07,52.21,483757.0,47.0804,47.207,47.0804,47.207,483757.0
2017-05-23 15:30:00,52.21,52.27,52.13,52.2,1297325.0,47.207,47.2612,47.1346,47.1979,1297325.0
2017-05-24 09:30:00,52.25,52.3,52.0,52.02,985040.0,47.2431,47.2883,47.0171,47.0352,985040.0
2017-05-24 10:00:00,52.02,52.02,51.84,51.94,661018.0,47.0352,47.0352,46.8724,46.9628,661018.0
2017-05-24 10:30:00,51.94,52.01,51.82,51.83,556075.0,46.9628,47.0261,46.8543,46.8634,556075.0
2017-05-24 11:00:00,51.83,51.93,51.79,51.88,718272.0,46.8634,46.9538,46.8272,46.9086,718272.0
2017-05-24 11:30:00,51.88,52.0,51.74,51.76,441518.0,46.9086,47.0171,46.782,46.8001,441518.0
2017-05-24 12:00:00,51.76,51.97,51.74,51.95,457582.0,46.8001,46.99,46.782,46.9719,457582.0
2017-05-24 12:30:00,51.95,52.01,51.92,51.99,399953.0,46.9719,47.0261,46.9448,47.008,399953.0
2017-05-24 13:00:00,52.0,52.03,51.92,51.96,449001.0,47.0171,47.0442,46.9448,46.9809,449001.0
2017-05-24 13:30:00,51.95,52.02,51.94,51.98,490940.0,46.9719,47.0352,46.9628,46.999,490940.0
2017-05-24 14:00:00,51.97,52.09,51.96,52.02,529003.0,46.99,47.0985,46.9809,47.0352,529003.0
2017-05-24 14:30:00,52.01,52.01,51.94,51.98,425264.0,47.0261,47.0261,46.9628,46.999,425264.0
2017-05-24 15:00:00,51.98,52.0,51.94,51.97,506449.0,46.999,47.0171,46.9628,46.99,506449.0
2017-05-24 15:30:00,51.97,52.03,51.96,52.01,1363882.0,46.99,47.0442,46.9809,47.0261,1363882.0
2017-05-25 09:30:00,52.38,52.48,52.24,52.48,1294342.0,47.3607,47.4511,47.2341,47.4511,1294342.0
2017-05-25 10:00:00,52.48,52.48,52.3,52.39,407513.0,47.4511,47.4511,47.2883,47.3697,407513.0
2017-05-25 10:30:00,52.39,52.48,52.28,52.3,379778.0,47.3697,47.4511,47.2703,47.2883,379778.0
2017-05-25 11:00:00,52.3,52.42,52.29,52.32,343963.0,47.2883,47.3968,47.2793,47.3064,343963.0
2017-05-25 11:30:00,52.32,52.37,52.21,52.35,348886.0,47.3064,47.3516,47.207,47.3336,348886.0
2017-05-25 12:00:00,52.36,52.59,52.35,52.53,294584.0,47.3426,47.5506,47.3336,47.4963,294584.0
2017-05-25 12:30:00,52.52,52.54,52.44,52.52,195884.0,47.4873,47.5053,47.4149,47.4873,195884.0
2017-05-25 13:00:00,52.51,52.57,52.48,52.48,312108.0,47.4782,47.5325,47.4511,47.4511,312108.0
2017-05-25 13:30:00,52.48,52.51,52.41,52.45,195775.0,47.4511,47.4782,47.3878,47.424,195775.0
2017-05-25 14:00:00,52.46,52.51,52.4,52.42,266231.0,47.433,47.4782,47.3788,47.3968,266231.0
2017-05-25 14:30:00,52.42,52.48,52.4,52.42,447180.0,47.3968,47.4511,47.3788,47.3968,447180.0
2017-05-25 15:00:00,52.41,52.53,52.37,52.45,750496.0,47.3878,47.4963,47.3516,47.424,750496.0
2017-05-25 15:30:00,52.46,52.46,52.33,52.35,1289558.0,47.433,47.433,47.3155,47.3336,1289558.0
2017-05-26 09:30:00,52.35,52.45,52.23,52.3,444403.0,47.3336,47.424,47.2251,47.2883,444403.0
2017-05-26 10:00:00,52.31,52.6,52.31,52.51,354692.0,47.2974,47.5596,47.2974,47.4782,354692.0
2017-05-26 10:30:00,52.5,52.68,52.47,52.55,356173.0,47.4692,47.6319,47.4421,47.5144,356173.0
2017-05-26 11:00:00,52.55,52.62,52.45,52.55,568468.0,47.5144,47.5777,47.424,47.5144,568468.0
2017-05-26 11:30:00,52.56,52.58,52.34,52.35,291631.0,47.5234,47.5415,47.3245,47.3336,291631.0
2017-05-26 12:00:00,52.35,52.44,52.31,52.41,225704.0,47.3336,47.4149,47.2974,47.3878,225704.0
2017-05-26 12:30:00,52.41,52.49,52.4,52.48,244779.0,47.3878,47.4601,47.3788,47.4511,244779.0
2017-05-26 13:00:00,52.48,52.56,52.46,52.55,248150.0,47.4511,47.5234,47.433,47.5144,248150.0
2017-05-26 13:30:00,52.55,52.64,52.54,52.62,276830.0,47.5144,47.5958,47.5053,47.5777,276830.0
2017-05-26 14:00:00,52.62,52.76,52.62,52.75,357754.0,47.5777,47.7043,47.5777,47.6952,357754.0
2017-05-26 14:30:00,52.75,52.75,52.62,52.63,382714.0,47.6952,47.6952,47.5777,47.5867,382714.0
2017-05-26 15:00:00,52.64,52.72,52.63,52.68,438619.0,47.5958,47.6681,47.5867,47.6319,438619.0
2017-05-26 15:30:00,52.68,52.69,52.55,52.6,1012880.0,47.6319,47.641,47.5144,47.5596,1012880.0
2017-05-30 09:30:00,52.76,52.98,52.71,52.84,837345.0,47.7043,47.9032,47.6591,47.7766,837345.0
2017-05-30 10:00:00,52.85,53.0,52.71,52.97,567524.0,47.7856,47.9213,47.6591,47.8941,567524.0
2017-05-30 10:30:00,52.98,53.02,52.82,52.89,728214.0,47.9032,47.9393,47.7585,47.8218,728214.0
2017-05-30 11:00:00,52.89,52.91,52.77,52.81,506691.0,47.8218,47.8399,47.7133,47.7495,506691.0
2017-05-30 11:30:00,52.82,52.83,52.73,52.73,406222.0,47.7585,47.7676,47.6771,47.6771,406222.0
2017-05-30 12:00:00,52.73,52.76,52.67,52.68,179024.0,47.6771,47.7043,47.6229,47.6319,179024.0
2017-05-30 12:30:00,52.68,52.72,52.64,52.66,184944.0,47.6319,47.6681,47.5958,47.6138,184944.0
2017-05-30 13:00:00,52.66,52.9,52.65,52.88,243131.0,47.6138,47.8308,47.6048,47.8128,243131.0
2017-05-30 13:30:00,52.89,52.94,52.88,52.94,287726.0,47.8218,47.867,47.8128,47.867,287726.0
2017-05-30 14:00:00,52.94,52.94,52.84,52.87,172863.0,47.867,47.867,47.7766,47.8037,172863.0
2017-05-30 14:30:00,52.87,52.93,52.81,52.91,295599.0,47.8037,47.858,47.7495,47.8399,295599.0
2017-05-30 15:00:00,52.91,52.98,52.9,52.95,492193.0,47.8399,47.9032,47.8308,47.8761,492193.0
2017-05-30 15:30:00,52.95,52.96,52.85,52.9,1145230.0,47.8761,47.8851,47.7856,47.8308,1145230.0
2017-05-31 09:30:00,53.02,53.04,52.71,52.97,924809.0,47.9393,47.9574,47.6591,47.8941,924809.0
2017-05-31 10:00:00,52.97,53.16,52.88,52.98,633847.0,47.8941,48.0659,47.8128,47.9032,633847.0
2017-05-31 10:30:00,52.98,53.09,52.94,53.07,415889.0,47.9032,48.0026,47.867,47.9846,415889.0
2017-05-31 11:00:00,53.07,53.22,53.04,53.15,548893.0,47.9846,48.1202,47.9574,48.0569,548893.0
2017-05-31 11:30:00,53.15,53.24,53.11,53.21,455454.0,48.0569,48.1383,48.0207,48.1111,455454.0
2017-05-31 12:00:00,53.21,53.27,53.16,53.22,418784.0,48.1111,48.1654,48.0659,48.1202,418784.0
2017-05-31 12:30:00,53.22,53.26,53.16,53.18,395061.0,48.1202,48.1564,48.0659,48.084,395061.0
2017-05-31 13:00:00,53.18,53.26,53.18,53.21,253994.0,48.084,48.1564,48.084,48.1111,253994.0
2017-05-31 13:30:00,53.21,53.28,53.16,53.16,250758.0,48.1111,48.1744,48.0659,48.0659,250758.0
2017-05-31 14:00:00,53.16,53.16,52.97,53.07,425482.0,48.0659,48.0659,47.8941,47.9846,425482.0
2017-05-31 14:30:00,53.07,53.07,52.94,52.95,440432.0,47.9846,47.9846,47.867,47.8761,440432.0
2017-05-31 15:00:00,52.95,53.0,52.83,52.83,591539.0,47.8761,47.9213,47.7676,47.7676,591539.0
2017-05-31 15:30:00,52.83,53.02,52.83,52.99,1119830.0,47.7676,47.9393,47.7676,47.9122,1119830.0
2017-06-01 09:30:00,53.06,53.3,52.76,52.92,799078.0,48.1406,48.3584,47.8684,48.0136,799078.0
2017-06-01 10:00:00,52.92,52.93,52.73,52.86,526728.0,48.0136,48.0227,47.8412,47.9592,526728.0
2017-06-01 10:30:00,52.87,52.9,52.67,52.73,540242.0,47.9682,47.9955,47.7868,47.8412,540242.0
2017-06-01 11:00:00,52.73,52.87,52.7,52.79,321468.0,47.8412,47.9682,47.814,47.8957,321468.0
2017-06-01 11:30:00,52.79,52.79,52.59,52.62,511739.0,47.8957,47.8957,47.7142,47.7414,511739.0
2017-06-01 12:00:00,52.61,52.64,52.54,52.6,603750.0,47.7324,47.7596,47.6688,47.7233,603750.0
2017-06-01 12:30:00,52.6,52.67,52.48,52.57,970351.0,47.7233,47.7868,47.6144,47.6961,970351.0
2017-06-01 13:00:00,52.57,52.62,52.55,52.58,321299.0,47.6961,47.7414,47.6779,47.7051,321299.0
2017-06-01 13:30:00,52.57,52.6,52.37,52.38,414032.0,47.6961,47.7233,47.5146,47.5237,414032.0
2017-06-01 14:00:00,52.39,52.4,52.26,52.31,606556.0,47.5327,47.5418,47.4148,47.4602,606556.0
2017-06-01 14:30:00,52.3,52.42,52.27,52.38,648956.0,47.4511,47.56,47.4239,47.5237,648956.0
2017-06-01 15:00:00,52.37,52.38,52.23,52.28,1196276.0,47.5146,47.5237,47.3876,47.4329,1196276.0
2017-06-01 15:30:00,52.28,52.34,52.21,52.34,3354668.0,47.4329,47.4874,47.3694,47.4874,3354668.0
2017-06-02 09:30:00,52.7,52.94,52.36,52.4,1576172.0,47.814,48.0318,47.5055,47.5418,1576172.0
2017-06-02 10:00:00,52.4,52.5,52.37,52.45,1011419.0,47.5418,47.6326,47.5146,47.5872,1011419.0
2017-06-02 10:30:00,52.45,52.67,52.37,52.6,7271701.0,47.5872,47.7868,47.5146,47.7233,7271701.0
2017-06-02 11:00:00,52.6,52.7,52.57,52.67,757632.0,47.7233,47.814,47.6961,47.7868,757632.0
2017-06-02 11:30:00,52.67,52.91,52.5,52.9,707105.0,47.7868,48.0045,47.6326,47.9955,707105.0
2017-06-02 12:00:00,52.9,52.9,52.67,52.69,814396.0,47.9955,47.9955,47.7868,47.8049,814396.0
2017-06-02 12:30:00,52.69,52.87,52.59,52.84,859673.0,47.8049,47.9682,47.7142,47.941,859673.0
2017-06-02 13:00:00,52.83,52.91,52.81,52.86,356535.0,47.932,48.0045,47.9138,47.9592,356535.0
2017-06-02 13:30:00,52.85,52.9,52.84,52.9,314784.0,47.9501,47.9955,47.941,47.9955,314784.0
2017-06-02 14:00:00,52.9,52.98,52.88,52.91,494730.0,47.9955,48.068,47.9773,48.0045,494730.0
2017-06-02 14:30:00,52.91,52.95,52.84,52.93,417015.0,48.0045,48.0408,47.941,48.0227,417015.0
2017-06-02 15:00:00,52.94,52.95,52.87,52.95,393012.0,48.0318,48.0408,47.9682,48.0408,393012.0
2017-06-02 15:30:00,52.95,53.01,52.92,52.95,1469783.0,48.0408,48.0953,48.0136,48.0408,1469783.0
2017-06-05 09:30:00,53.0,53.08,52.7,52.91,396172.0,48.0862,48.1588,47.814,48.0045,396172.0
2017-06-05 10:00:00,52.91,53.17,52.9,53.16,518127.0,48.0045,48.2404,47.9955,48.2314,518127.0
2017-06-05 10:30:00,53.16,53.16,53.01,53.06,448112.0,48.2314,48.2314,48.0953,48.1406,448112.0
2017-06-05 11:00:00,53.05,53.23,53.05,53.19,380177.0,48.1316,48.2949,48.1316,48.2586,380177.0
2017-06-05 11:30:00,53.18,53.19,53.01,53.13,253939.0,48.2495,48.2586,48.0953,48.2041,253939.0
2017-06-05 12:00:00,53.13,53.18,53.07,53.09,245936.0,48.2041,48.2495,48.1497,48.1679,245936.0
2017-06-05 12:30:00,53.09,53.11,53.01,53.05,337818.0,48.1679,48.186,48.0953,48.1316,337818.0
2017-06-05 13:00:00,53.05,53.1,53.03,53.08,158214.0,48.1316,48.1769,48.1134,48.1588,158214.0
2017-06-05 13:30:00,53.08,53.1,53.0,53.01,212464.0,48.1588,48.1769,48.0862,48.0953,212464.0
2017-06-05 14:00:00,53.01,53.06,52.88,53.01,381386.0,48.0953,48.1406,47.9773,48.0953,381386.0
2017-06-05 14:30:00,53.02,53.03,52.95,53.0,207917.0,48.1043,48.1134,48.0408,48.0862,207917.0
2017-06-05 15:00:00,52.99,53.03,52.97,52.98,294296.0,48.0771,48.1134,48.059,48.068,294296.0
2017-06-05 15:30:00,52.97,53.05,52.97,53.01,823912.0,48.059,48.1316,48.059,48.0953,823912.0
2017-06-06 09:30:00,52.9,53.09,52.82,53.05,621837.0,47.9955,48.1679,47.9229,48.1316,621837.0
2017-06-06 10:00:00,53.05,53.1,52.98,52.98,311255.0,48.1316,48.1769,48.068,48.068,311255.0
2017-06-06 10:30:00,52.98,52.99,52.72,52.73,384839.0,48.068,48.0771,47.8322,47.8412,384839.0
2017-06-06 11:00:00,52.74,52.76,52.6,52.7,498776.0,47.8503,47.8684,47.7233,47.814,498776.0
2017-06-06 11:30:00,52.71,52.83,52.68,52.78,389266.0,47.8231,47.932,47.7959,47.8866,389266.0
2017-06-06 12:00:00,52.78,52.8,52.68,52.68,292916.0,47.8866,47.9047,47.7959,47.7959,292916.0
2017-06-06 12:30:00,52.69,52.71,52.66,52.68,240350.0,47.8049,47.8231,47.7777,47.7959,240350.0
2017-06-06 13:00:00,52.69,52.69,52.53,52.53,292859.0,47.8049,47.8049,47.6598,47.6598,292859.0
2017-06-06 13:30:00,52.53,52.55,52.47,52.49,1937626.0,47.6598,47.6779,47.6053,47.6235,1937626.0
2017-06-06 14:00:00,52.5,52.72,52.49,52.64,515310.0,47.6326,47.8322,47.6235,47.7596,515310.0
2017-06-06 14:30:00,52.64,52.7,52.6,52.7,491211.0,47.7596,47.814,47.7233,47.814,491211.0
2017-06-06 15:00:00,52.7,52.71,52.61,52.63,356602.0,47.814,47.8231,47.7324,47.7505,356602.0
2017-06-06 15:30:00,52.63,52.63,52.43,52.47,1497857.0,47.7505,47.7505,47.569,47.6053,1497857.0
2017-06-07 09:30:00,52.79,53.1,52.75,53.01,825421.0,47.8957,48.1769,47.8594,48.0953,825421.0
2017-06-07 10:00:00,53.01,53.11,52.97,53.0,469294.0,48.0953,48.186,48.059,48.0862,469294.0
2017-06-07 10:30:00,52.99,53.14,52.94,53.09,387306.0,48.0771,48.2132,48.0318,48.1679,387306.0
2017-06-07 11:00:00,53.09,53.11,52.99,53.08,285005.0,48.1679,48.186,48.0771,48.1588,285005.0
2017-06-07 11:30:00,53.08,53.2,53.08,53.17,246691.0,48.1588,48.2677,48.1588,48.2404,246691.0
2017-06-07 12:00:00,53.17,53.18,53.12,53.16,237457.0,48.2404,48.2495,48.1951,48.2314,237457.0
2017-06-07 12:30:00,53.15,53.16,53.06,53.12,223762.0,48.2223,48.2314,48.1406,48.1951,223762.0
2017-06-07 13:00:00,53.11,53.15,53.07,53.1,280230.0,48.186,48.2223,48.1497,48.1769,280230.0
2017-06-07 13:30:00,53.1,53.24,53.08,53.22,345035.0,48.1769,48.3039,48.1588,48.2858,345035.0
2017-06-07 14:00:00,53.23,53.36,53.21,53.23,503953.0,48.2949,48.4128,48.2767,48.2949,503953.0
2017-06-07 14:30:00,53.23,53.31,53.23,53.29,294182.0,48.2949,48.3675,48.2949,48.3493,294182.0
2017-06-07 15:00:00,53.29,53.36,53.24,53.33,431780.0,48.3493,48.4128,48.3039,48.3856,431780.0
2017-06-07 15:30:00,53.32,53.33,53.16,53.22,1208217.0,48.3765,48.3856,48.2314,48.2858,1208217.0
2017-06-08 09:30:00,53.54,54.14,53.27,53.73,1434926.0,48.5761,49.1205,48.3312,48.7485,1434926.0
2017-06-08 10:00:00,53.72,53.84,53.39,53.44,601240.0,48.7394,48.8483,48.44,48.4854,601240.0
2017-06-08 10:30:00,53.44,53.57,53.41,53.51,396871.0,48.4854,48.6033,48.4582,48.5489,396871.0
2017-06-08 11:00:00,53.51,53.64,53.37,53.39,401400.0,48.5489,48.6669,48.4219,48.44,401400.0
2017-06-08 11:30:00,53.39,53.44,53.28,53.37,360979.0,48.44,48.4854,48.3402,48.4219,360979.0
2017-06-08 12:00:00,53.38,53.51,53.37,53.41,230474.0,48.431,48.5489,48.4219,48.4582,230474.0
2017-06-08 12:30:00,53.41,53.5,53.39,53.46,236932.0,48.4582,48.5398,48.44,48.5035,236932.0
2017-06-08 13:00:00,53.46,53.46,53.28,53.31,259390.0,48.5035,48.5035,48.3402,48.3675,259390.0
2017-06-08 13:30:00,53.31,53.46,53.29,53.46,207979.0,48.3675,48.5035,48.3493,48.5035,207979.0
2017-06-08 14:00:00,53.46,53.46,53.32,53.34,364445.0,48.5035,48.5035,48.3765,48.3947,364445.0
2017-06-08 14:30:00,53.34,53.39,53.27,53.28,289427.0,48.3947,48.44,48.3312,48.3402,289427.0
2017-06-08 15:00:00,53.27,53.39,53.25,53.3,401127.0,48.3312,48.44,48.313,48.3584,401127.0
2017-06-08 15:30:00,53.3,53.31,53.15,53.19,992925.0,48.3584,48.3675,48.2223,48.2586,992925.0
2017-06-09 09:30:00,53.2,53.24,52.8,53.09,727008.0,48.2677,48.3039,47.9047,48.1679,727008.0
2017-06-09 10:00:00,53.09,53.27,53.0,53.21,428230.0,48.1679,48.3312,48.0862,48.2767,428230.0
2017-06-09 10:30:00,53.22,53.26,53.13,53.14,366672.0,48.2858,48.3221,48.2041,48.2132,366672.0
2017-06-09 11:00:00,53.13,53.21,53.06,53.14,380993.0,48.2041,48.2767,48.1406,48.2132,380993.0
2017-06-09 11:30:00,53.13,53.19,53.06,53.06,271060.0,48.2041,48.2586,48.1406,48.1406,271060.0
2017-06-09 12:00:00,53.05,53.13,53.04,53.06,326489.0,48.1316,48.2041,48.1225,48.1406,326489.0
2017-06-09 12:30:00,53.06,53.17,53.03,53.15,320615.0,48.1406,48.2404,48.1134,48.2223,320615.0
2017-06-09 13:00:00,53.15,53.23,53.11,53.23,385383.0,48.2223,48.2949,48.186,48.2949,385383.0
2017-06-09 13:30:00,53.23,53.35,53.17,53.28,338763.0,48.2949,48.4037,48.2404,48.3402,338763.0
2017-06-09 14:00:00,53.28,53.4,53.27,53.31,439913.0,48.3402,48.4491,48.3312,48.3675,439913.0
2017-06-09 14:30:00,53.3,53.31,53.14,53.26,717111.0,48.3584,48.3675,48.2132,48.3221,717111.0
2017-06-09 15:00:00,53.26,53.38,53.25,53.36,483911.0,48.3221,48.431,48.313,48.4128,483911.0
2017-06-09 15:30:00,53.36,53.47,53.23,53.44,1408901.0,48.4128,48.5126,48.2949,48.4854,1408901.0
2017-06-12 09:30:00,53.51,53.95,53.5,53.82,1450796.0,48.5489,48.9481,48.5398,48.8302,1450796.0
2017-06-12 10:00:00,53.83,54.1,53.69,54.05,1060813.0,48.8392,49.0842,48.7122,49.0388,1060813.0
2017-06-12 10:30:00,54.05,54.25,53.89,54.04,742240.0,49.0388,49.2203,48.8937,49.0298,742240.0
2017-06-12 11:00:00,54.05,54.15,53.88,53.98,663349.0,49.0388,49.1296,48.8846,48.9753,663349.0
2017-06-12 11:30:00,53.97,54.1,53.88,54.1,479780.0,48.9663,49.0842,48.8846,49.0842,479780.0
2017-06-12 12:00:00,54.09,54.18,54.0,54.05,375367.0,49.0751,49.1568,48.9935,49.0388,375367.0
2017-06-12 12:30:00,54.05,54.12,54.03,54.04,234218.0,49.0388,49.1024,49.0207,49.0298,234218.0
2017-06-12 13:00:00,54.04,54.13,54.01,54.06,275367.0,49.0298,49.1114,49.0026,49.0479,275367.0
2017-06-12 13:30:00,54.07,54.14,54.03,54.12,215396.0,49.057,49.1205,49.0207,49.1024,215396.0
2017-06-12 14:00:00,54.11,54.15,54.0,54.03,318868.0,49.0933,49.1296,48.9935,49.0207,318868.0
2017-06-12 14:30:00,54.03,54.09,54.01,54.05,291602.0,49.0207,49.0751,49.0026,49.0388,291602.0
2017-06-12 15:00:00,54.05,54.06,53.84,53.85,335523.0,49.0388,49.0479,48.8483,48.8574,335523.0
2017-06-12 15:30:00,53.85,54.05,53.85,54.04,1113445.0,48.8574,49.0388,48.8574,49.0298,1113445.0
2017-06-13 09:30:00,54.03,54.18,53.84,53.99,844618.0,49.0207,49.1568,48.8483,48.9844,844618.0
2017-06-13 10:00:00,53.98,54.2,53.91,54.19,853582.0,48.9753,49.1749,48.9118,49.1659,853582.0
2017-06-13 10:30:00,54.19,54.5,54.1,54.43,665368.0,49.1659,49.4471,49.0842,49.3836,665368.0
2017-06-13 11:00:00,54.43,54.53,54.34,54.48,611911.0,49.3836,49.4743,49.302,49.429,611911.0
2017-06-13 11:30:00,54.48,54.6,54.42,54.54,493224.0,49.429,49.5379,49.3745,49.4834,493224.0
2017-06-13 12:00:00,54.55,54.66,54.4,54.63,577092.0,49.4925,49.5923,49.3564,49.5651,577092.0
2017-06-13 12:30:00,54.62,54.65,54.46,54.49,401866.0,49.556,49.5832,49.4108,49.4381,401866.0
2017-06-13 13:00:00,54.49,54.5,54.32,54.34,386914.0,49.4381,49.4471,49.2838,49.302,386914.0
2017-06-13 13:30:00,54.34,54.41,54.32,54.34,271371.0,49.302,49.3655,49.2838,49.302,271371.0
2017-06-13 14:00:00,54.33,54.47,54.3,54.42,782397.0,49.2929,49.4199,49.2657,49.3745,782397.0
2017-06-13 14:30:00,54.43,54.48,54.39,54.46,348752.0,49.3836,49.429,49.3473,49.4108,348752.0
2017-06-13 15:00:00,54.46,54.47,54.36,54.39,429536.0,49.4108,49.4199,49.3201,49.3473,429536.0
2017-06-13 15:30:00,54.38,54.42,54.25,54.32,925272.0,49.3383,49.3745,49.2203,49.2838,925272.0
2017-06-14 09:30:00,54.48,54.56,53.95,54.33,603665.0,49.429,49.5016,48.9481,49.2929,603665.0
2017-06-14 10:00:00,54.33,54.4,54.26,54.33,298163.0,49.2929,49.3564,49.2294,49.2929,298163.0
2017-06-14 10:30:00,54.33,54.38,54.26,54.33,397191.0,49.2929,49.3383,49.2294,49.2929,397191.0
2017-06-14 11:00:00,54.33,54.36,54.24,54.33,323283.0,49.2929,49.3201,49.2112,49.2929,323283.0
2017-06-14 11:30:00,54.33,54.41,54.28,54.4,256401.0,49.2929,49.3655,49.2475,49.3564,256401.0
2017-06-14 12:00:00,54.4,54.44,54.37,54.4,265146.0,49.3564,49.3927,49.3292,49.3564,265146.0
2017-06-14 12:30:00,54.41,54.45,54.38,54.39,254734.0,49.3655,49.4018,49.3383,49.3473,254734.0
2017-06-14 13:00:00,54.39,54.55,54.39,54.5,342737.0,49.3473,49.4925,49.3473,49.4471,342737.0
2017-06-14 13:30:00,54.5,54.51,54.44,54.48,246409.0,49.4471,49.4562,49.3927,49.429,246409.0
2017-06-14 14:00:00,54.48,54.55,54.43,54.48,384774.0,49.429,49.4925,49.3836,49.429,384774.0
2017-06-14 14:30:00,54.47,54.5,54.36,54.4,423216.0,49.4199,49.4471,49.3201,49.3564,423216.0
2017-06-14 15:00:00,54.4,54.58,54.36,54.55,502629.0,49.3564,49.5197,49.3201,49.4925,502629.0
2017-06-14 15:30:00,54.55,54.67,54.53,54.65,1028103.0,49.4925,49.6014,49.4743,49.5832,1028103.0
2017-06-15 09:30:00,54.0,54.05,53.12,53.45,2534883.0,48.9935,49.0388,48.1951,48.4945,2534883.0
2017-06-15 10:00:00,53.44,53.6,53.24,53.49,1022796.0,48.4854,48.6306,48.3039,48.5308,1022796.0
2017-06-15 10:30:00,53.48,53.51,53.11,53.18,920521.0,48.5217,48.5489,48.186,48.2495,920521.0
2017-06-15 11:00:00,53.19,53.27,53.05,53.25,705993.0,48.2586,48.3312,48.1316,48.313,705993.0
2017-06-15 11:30:00,53.25,53.25,52.98,53.04,957102.0,48.313,48.313,48.068,48.1225,957102.0
2017-06-15 12:00:00,53.05,53.08,52.88,52.88,1141731.0,48.1316,48.1588,47.9773,47.9773,1141731.0
2017-06-15 12:30:00,52.89,52.96,52.81,52.83,622427.0,47.9864,48.0499,47.9138,47.932,622427.0
2017-06-15 13:00:00,52.83,52.9,52.73,52.84,853822.0,47.932,47.9955,47.8412,47.941,853822.0
2017-06-15 13:30:00,52.85,52.9,52.82,52.85,476311.0,47.9501,47.9955,47.9229,47.9501,476311.0
2017-06-15 14:00:00,52.85,52.86,52.8,52.83,678449.0,47.9501,47.9592,47.9047,47.932,678449.0
2017-06-15 14:30:00,52.82,53.05,52.82,52.92,1001041.0,47.9229,48.1316,47.9229,48.0136,1001041.0
2017-06-15 15:00:00,52.92,52.96,52.87,52.91,623851.0,48.0136,48.0499,47.9682,48.0045,623851.0
2017-06-15 15:30:00,52.91,52.94,52.86,52.9,2315508.0,48.0045,48.0318,47.9592,47.9955,2315508.0
2017-06-16 09:30:00,51.75,51.84,50.85,50.87,5012044.0,46.9521,47.0337,46.1355,46.1537,5012044.0
2017-06-16 10:00:00,50.86,51.22,50.79,51.09,2110840.0,46.1446,46.4712,46.0811,46.3533,2110840.0
2017-06-16 10:30:00,51.08,51.14,50.94,51.05,1061103.0,46.3442,46.3986,46.2172,46.317,1061103.0
2017-06-16 11:00:00,51.04,51.36,51.01,51.3,1119905.0,46.3079,46.5982,46.2807,46.5438,1119905.0
2017-06-16 11:30:00,51.3,51.31,51.11,51.12,627471.0,46.5438,46.5529,46.3714,46.3805,627471.0
2017-06-16 12:00:00,51.12,51.15,50.81,50.83,1068886.0,46.3805,46.4077,46.0992,46.1174,1068886.0
2017-06-16 12:30:00,50.84,51.1,50.82,51.03,1258130.0,46.1265,46.3623,46.1083,46.2988,1258130.0
2017-06-16 13:00:00,51.02,51.06,50.92,51.01,1126743.0,46.2898,46.3261,46.199,46.2807,1126743.0
2017-06-16 13:30:00,51.02,51.17,51.0,51.08,904074.0,46.2898,46.4259,46.2716,46.3442,904074.0
2017-06-16 14:00:00,51.09,51.11,51.05,51.08,659681.0,46.3533,46.3714,46.317,46.3442,659681.0
2017-06-16 14:30:00,51.08,51.1,50.86,50.97,1160841.0,46.3442,46.3623,46.1446,46.2444,1160841.0
2017-06-16 15:00:00,50.97,51.04,50.92,50.93,838882.0,46.2444,46.3079,46.199,46.2081,838882.0
2017-06-16 15:30:00,50.93,51.11,50.93,51.1,2720559.0,46.2081,46.3714,46.2081,46.3623,2720559.0
2017-06-19 09:30:00,51.42,51.81,51.42,51.45,1408685.0,46.6527,47.0065,46.6527,46.6799,1408685.0
2017-06-19 10:00:00,51.45,51.62,51.4,51.59,626244.0,46.6799,46.8341,46.6345,46.8069,626244.0
2017-06-19 10:30:00,51.59,51.83,51.58,51.77,643474.0,46.8069,47.0247,46.7978,46.9702,643474.0
2017-06-19 11:00:00,51.76,51.9,51.58,51.6,599230.0,46.9612,47.0882,46.7978,46.816,599230.0
2017-06-19 11:30:00,51.6,51.93,51.6,51.89,521876.0,46.816,47.1154,46.816,47.0791,521876.0
2017-06-19 12:00:00,51.88,52.22,51.88,52.18,586204.0,47.07,47.3785,47.07,47.3422,586204.0
2017-06-19 12:30:00,52.18,52.19,51.95,51.96,517273.0,47.3422,47.3513,47.1335,47.1426,517273.0
2017-06-19 13:00:00,51.96,52.06,51.89,51.93,509056.0,47.1426,47.2333,47.0791,47.1154,509056.0
2017-06-19 13:30:00,51.94,52.01,51.83,51.98,689607.0,47.1245,47.188,47.0247,47.1608,689607.0
2017-06-19 14:00:00,51.99,52.01,51.76,51.83,477670.0,47.1698,47.188,46.9612,47.0247,477670.0
2017-06-19 14:30:00,51.83,51.9,51.8,51.87,339282.0,47.0247,47.0882,46.9975,47.061,339282.0
2017-06-19 15:00:00,51.86,51.96,51.83,51.91,581802.0,47.0519,47.1426,47.0247,47.0973,581802.0
2017-06-19 15:30:00,51.92,52.03,51.9,52.0,1543134.0,47.1063,47.2061,47.0882,47.1789,1543134.0
2017-06-20 09:30:00,52.05,52.13,51.58,51.6,1259637.0,47.2243,47.2969,46.7978,46.816,1259637.0
2017-06-20 10:00:00,51.6,51.77,51.46,51.5,1056962.0,46.816,46.9702,46.689,46.7253,1056962.0
2017-06-20 10:30:00,51.5,51.55,51.34,51.54,450356.0,46.7253,46.7706,46.5801,46.7616,450356.0
2017-06-20 11:00:00,51.54,51.72,51.47,51.48,416194.0,46.7616,46.9249,46.698,46.7071,416194.0
2017-06-20 11:30:00,51.48,51.54,51.32,51.46,501414.0,46.7071,46.7616,46.562,46.689,501414.0
2017-06-20 12:00:00,51.45,51.48,51.25,51.28,381792.0,46.6799,46.7071,46.4984,46.5257,381792.0
2017-06-20 12:30:00,51.28,51.37,51.24,51.29,315692.0,46.5257,46.6073,46.4894,46.5347,315692.0
2017-06-20 13:00:00,51.29,51.31,51.2,51.21,390766.0,46.5347,46.5529,46.4531,46.4622,390766.0
2017-06-20 13:30:00,51.2,51.25,51.1,51.19,629013.0,46.4531,46.4984,46.3623,46.444,629013.0
2017-06-20 14:00:00,51.19,51.22,51.1,51.16,635697.0,46.444,46.4712,46.3623,46.4168,635697.0
2017-06-20 14:30:00,51.15,51.25,51.14,51.19,411134.0,46.4077,46.4984,46.3986,46.444,411134.0
2017-06-20 15:00:00,51.2,51.33,51.14,51.32,481506.0,46.4531,46.571,46.3986,46.562,481506.0
2017-06-20 15:30:00,51.32,51.59,51.31,51.55,1978554.0,46.562,46.8069,46.5529,46.7706,1978554.0
2017-06-21 09:30:00,51.9,52.43,51.9,52.33,2004213.0,47.0882,47.569,47.0882,47.4783,2004213.0
2017-06-21 10:00:00,52.33,52.38,52.01,52.04,881678.0,47.4783,47.5237,47.188,47.2152,881678.0
2017-06-21 10:30:00,52.04,52.3,52.02,52.16,749456.0,47.2152,47.4511,47.1971,47.3241,749456.0
2017-06-21 11:00:00,52.16,52.21,52.04,52.07,708437.0,47.3241,47.3694,47.2152,47.2424,708437.0
2017-06-21 11:30:00,52.08,52.22,52.0,52.17,760085.0,47.2515,47.3785,47.1789,47.3331,760085.0
2017-06-21 12:00:00,52.17,52.33,52.04,52.29,633497.0,47.3331,47.4783,47.2152,47.442,633497.0
2017-06-21 12:30:00,52.29,52.49,52.29,52.43,564500.0,47.442,47.6235,47.442,47.569,564500.0
2017-06-21 13:00:00,52.44,52.48,52.26,52.4,385907.0,47.5781,47.6144,47.4148,47.5418,385907.0
2017-06-21 13:30:00,52.39,52.47,52.33,52.47,565185.0,47.5327,47.6053,47.4783,47.6053,565185.0
2017-06-21 14:00:00,52.46,52.63,52.46,52.54,768070.0,47.5963,47.7505,47.5963,47.6688,768070.0
2017-06-21 14:30:00,52.55,52.69,52.46,52.47,823506.0,47.6779,47.8049,47.5963,47.6053,823506.0
2017-06-21 15:00:00,52.47,52.56,52.41,52.51,902983.0,47.6053,47.687,47.5509,47.6416,902983.0
2017-06-21 15:30:00,52.51,52.62,52.44,52.61,1696203.0,47.6416,47.7414,47.5781,47.7324,1696203.0
2017-06-22 09:30:00,52.6,52.61,52.11,52.41,1203062.0,47.7233,47.7324,47.2787,47.5509,1203062.0
2017-06-22 10:00:00,52.41,52.42,52.12,52.25,583595.0,47.5509,47.56,47.2878,47.4057,583595.0
2017-06-22 10:30:00,52.24,52.3,52.16,52.18,521207.0,47.3967,47.4511,47.3241,47.3422,521207.0
2017-06-22 11:00:00,52.18,52.26,52.1,52.21,570992.0,47.3422,47.4148,47.2696,47.3694,570992.0
2017-06-22 11:30:00,52.21,52.22,52.09,52.16,666463.0,47.3694,47.3785,47.2606,47.3241,666463.0
2017-06-22 12:00:00,52.16,52.3,52.15,52.27,668072.0,47.3241,47.4511,47.315,47.4239,668072.0
2017-06-22 12:30:00,52.28,52.45,52.26,52.44,688849.0,47.4329,47.5872,47.4148,47.5781,688849.0
2017-06-22 13:00:00,52.43,52.48,52.33,52.41,409255.0,47.569,47.6144,47.4783,47.5509,409255.0
2017-06-22 13:30:00,52.41,52.47,52.39,52.46,498215.0,47.5509,47.6053,47.5327,47.5963,498215.0
2017-06-22 14:00:00,52.45,52.62,52.43,52.58,616142.0,47.5872,47.7414,47.569,47.7051,616142.0
2017-06-22 14:30:00,52.58,52.6,52.46,52.5,356239.0,47.7051,47.7233,47.5963,47.6326,356239.0
2017-06-22 15:00:00,52.5,52.54,52.48,52.51,447200.0,47.6326,47.6688,47.6144,47.6416,447200.0
2017-06-22 15:30:00,52.51,52.51,52.37,52.4,1332860.0,47.6416,47.6416,47.5146,47.5418,1332860.0
2017-06-23 09:30:00,52.15,52.24,51.67,52.11,1350953.0,47.315,47.3967,46.8795,47.2787,1350953.0
2017-06-23 10:00:00,52.11,52.42,52.08,52.38,760417.0,47.2787,47.56,47.2515,47.5237,760417.0
2017-06-23 10:30:00,52.38,52.62,52.36,52.52,463302.0,47.5237,47.7414,47.5055,47.6507,463302.0
2017-06-23 11:00:00,52.53,52.53,52.37,52.46,255859.0,47.6598,47.6598,47.5146,47.5963,255859.0
2017-06-23 11:30:00,52.47,52.53,52.4,52.5,179776.0,47.6053,47.6598,47.5418,47.6326,179776.0
2017-06-23 12:00:00,52.5,52.74,52.49,52.7,256083.0,47.6326,47.8503,47.6235,47.814,256083.0
2017-06-23 12:30:00,52.7,52.79,52.68,52.76,206201.0,47.814,47.8957,47.7959,47.8684,206201.0
2017-06-23 13:00:00,52.77,52.8,52.73,52.79,331047.0,47.8775,47.9047,47.8412,47.8957,331047.0
2017-06-23 13:30:00,52.79,52.8,52.66,52.68,386029.0,47.8957,47.9047,47.7777,47.7959,386029.0
2017-06-23 14:00:00,52.67,52.69,52.46,52.54,523451.0,47.7868,47.8049,47.5963,47.6688,523451.0
2017-06-23 14:30:00,52.54,52.7,52.52,52.66,388223.0,47.6688,47.814,47.6507,47.7777,388223.0
2017-06-23 15:00:00,52.66,52.68,52.54,52.64,386170.0,47.7777,47.7959,47.6688,47.7596,386170.0
2017-06-23 15:30:00,52.64,52.92,52.63,52.85,1319678.0,47.7596,48.0136,47.7505,47.9501,1319678.0
2017-06-26 09:30:00,52.95,53.22,52.67,53.14,893447.0,48.0408,48.2858,47.7868,48.2132,893447.0
2017-06-26 10:00:00,53.14,53.31,53.13,53.17,556790.0,48.2132,48.3675,48.2041,48.2404,556790.0
2017-06-26 10:30:00,53.18,53.32,53.08,53.28,596142.0,48.2495,48.3765,48.1588,48.3402,596142.0
2017-06-26 11:00:00,53.28,53.32,53.2,53.23,653690.0,48.3402,48.3765,48.2677,48.2949,653690.0
2017-06-26 11:30:00,53.24,53.51,53.16,53.46,581643.0,48.3039,48.5489,48.2314,48.5035,581643.0
2017-06-26 12:00:00,53.45,53.57,53.44,53.46,563549.0,48.4945,48.6033,48.4854,48.5035,563549.0
2017-06-26 12:30:00,53.46,53.51,53.43,53.5,309969.0,48.5035,48.5489,48.4763,48.5398,309969.0
2017-06-26 13:00:00,53.51,53.55,53.43,53.44,306445.0,48.5489,48.5852,48.4763,48.4854,306445.0
2017-06-26 13:30:00,53.44,53.52,53.42,53.48,247336.0,48.4854,48.558,48.4673,48.5217,247336.0
2017-06-26 14:00:00,53.48,53.51,53.37,53.38,384559.0,48.5217,48.5489,48.4219,48.431,384559.0
2017-06-26 14:30:00,53.38,53.42,53.32,53.33,446015.0,48.431,48.4673,48.3765,48.3856,446015.0
2017-06-26 15:00:00,53.34,53.38,53.28,53.35,462819.0,48.3947,48.431,48.3402,48.4037,462819.0
2017-06-26 15:30:00,53.36,53.42,53.28,53.29,903091.0,48.4128,48.4673,48.3402,48.3493,903091.0
2017-06-27 09:30:00,53.19,53.26,52.81,52.84,1020506.0,48.2586,48.3221,47.9138,47.941,1020506.0
2017-06-27 10:00:00,52.83,53.07,52.75,52.94,969054.0,47.932,48.1497,47.8594,48.0318,969054.0
2017-06-27 10:30:00,52.95,53.01,52.89,52.91,700435.0,48.0408,48.0953,47.9864,48.0045,700435.0
2017-06-27 11:00:00,52.92,52.96,52.82,52.92,414429.0,48.0136,48.0499,47.9229,48.0136,414429.0
2017-06-27 11:30:00,52.91,52.92,52.76,52.76,311274.0,48.0045,48.0136,47.8684,47.8684,311274.0
2017-06-27 12:00:00,52.76,52.81,52.72,52.78,278084.0,47.8684,47.9138,47.8322,47.8866,278084.0
2017-06-27 12:30:00,52.78,52.81,52.72,52.79,220328.0,47.8866,47.9138,47.8322,47.8957,220328.0
2017-06-27 13:00:00,52.79,52.8,52.64,52.75,270349.0,47.8957,47.9047,47.7596,47.8594,270349.0
2017-06-27 13:30:00,52.75,52.9,52.75,52.85,618670.0,47.8594,47.9955,47.8594,47.9501,618670.0
2017-06-27 14:00:00,52.85,52.87,52.75,52.82,410016.0,47.9501,47.9682,47.8594,47.9229,410016.0
2017-06-27 14:30:00,52.82,52.9,52.81,52.87,289209.0,47.9229,47.9955,47.9138,47.9682,289209.0
2017-06-27 15:00:00,52.87,53.0,52.78,52.99,457817.0,47.9682,48.0862,47.8866,48.0771,457817.0
2017-06-27 15:30:00,52.98,53.03,52.94,52.95,902127.0,48.068,48.1134,48.0318,48.0408,902127.0
2017-06-28 09:30:00,53.17,53.41,52.96,53.23,589029.0,48.2404,48.4582,48.0499,48.2949,589029.0
2017-06-28 10:00:00,53.23,53.4,53.16,53.39,381797.0,48.2949,48.4491,48.2314,48.44,381797.0
2017-06-28 10:30:00,53.39,53.5,53.31,53.35,372068.0,48.44,48.5398,48.3675,48.4037,372068.0
2017-06-28 11:00:00,53.36,53.44,53.24,53.26,330665.0,48.4128,48.4854,48.3039,48.3221,330665.0
2017-06-28 11:30:00,53.28,53.35,53.22,53.3,269075.0,48.3402,48.4037,48.2858,48.3584,269075.0
2017-06-28 12:00:00,53.3,53.32,53.26,53.29,297530.0,48.3584,48.3765,48.3221,48.3493,297530.0
2017-06-28 12:30:00,53.29,53.43,53.28,53.37,269861.0,48.3493,48.4763,48.3402,48.4219,269861.0
2017-06-28 13:00:00,53.37,53.48,53.35,53.45,254234.0,48.4219,48.5217,48.4037,48.4945,254234.0
2017-06-28 13:30:00,53.46,53.48,53.38,53.43,289451.0,48.5035,48.5217,48.431,48.4763,289451.0
2017-06-28 14:00:00,53.43,53.45,53.31,53.32,224149.0,48.4763,48.4945,48.3675,48.3765,224149.0
2017-06-28 14:30:00,53.32,53.48,53.32,53.43,337892.0,48.3765,48.5217,48.3765,48.4763,337892.0
2017-06-28 15:00:00,53.43,53.61,53.33,53.34,749796.0,48.4763,48.6396,48.3856,48.3947,749796.0
2017-06-28 15:30:00,53.35,53.44,53.29,53.35,1322135.0,48.4037,48.4854,48.3493,48.4037,1322135.0
2017-06-29 09:30:00,53.33,53.57,53.11,53.32,820952.0,48.3856,48.6033,48.186,48.3765,820952.0
2017-06-29 10:00:00,53.32,53.54,53.29,53.39,551797.0,48.3765,48.5761,48.3493,48.44,551797.0
2017-06-29 10:30:00,53.38,53.47,53.3,53.38,601603.0,48.431,48.5126,48.3584,48.431,601603.0
2017-06-29 11:00:00,53.39,53.61,53.37,53.5,514830.0,48.44,48.6396,48.4219,48.5398,514830.0
2017-06-29 11:30:00,53.5,53.54,53.34,53.45,600611.0,48.5398,48.5761,48.3947,48.4945,600611.0
2017-06-29 12:00:00,53.45,53.47,53.36,53.39,357266.0,48.4945,48.5126,48.4128,48.44,357266.0
2017-06-29 12:30:00,53.4,53.43,53.27,53.38,407898.0,48.4491,48.4763,48.3312,48.431,407898.0
2017-06-29 13:00:00,53.38,53.48,53.3,53.33,559437.0,48.431,48.5217,48.3584,48.3856,559437.0
2017-06-29 13:30:00,53.33,53.4,53.16,53.19,505312.0,48.3856,48.4491,48.2314,48.2586,505312.0
2017-06-29 14:00:00,53.18,53.19,53.03,53.13,693372.0,48.2495,48.2586,48.1134,48.2041,693372.0
2017-06-29 14:30:00,53.13,53.63,53.12,53.51,1005284.0,48.2041,48.6578,48.1951,48.5489,1005284.0
2017-06-29 15:00:00,53.5,53.6,53.32,53.36,722491.0,48.5398,48.6306,48.3765,48.4128,722491.0
2017-06-29 15:30:00,53.36,53.41,52.99,53.17,2865904.0,48.4128,48.4582,48.0771,48.2404,2865904.0
2017-06-30 09:30:00,56.6,58.18,56.5,57.85,11136608.0,51.3524,52.7859,51.2617,52.4865,11136608.0
2017-06-30 10:00:00,57.85,57.93,57.43,57.61,3935116.0,52.4865,52.5591,52.1055,52.2688,3935116.0
2017-06-30 10:30:00,57.61,57.84,57.49,57.7,2249686.0,52.2688,52.4775,52.1599,52.3504,2249686.0
2017-06-30 11:00:00,57.7,58.0,57.64,57.83,1688666.0,52.3504,52.6226,52.296,52.4684,1688666.0
2017-06-30 11:30:00,57.83,58.12,57.8,57.94,2056316.0,52.4684,52.7315,52.4412,52.5682,2056316.0
2017-06-30 12:00:00,57.96,58.08,57.84,57.88,1103459.0,52.5863,52.6952,52.4775,52.5138,1103459.0
2017-06-30 12:30:00,57.88,58.14,57.84,58.06,1057129.0,52.5138,52.7496,52.4775,52.6771,1057129.0
2017-06-30 13:00:00,58.06,58.48,58.05,58.34,1841180.0,52.6771,53.0581,52.668,52.9311,1841180.0
2017-06-30 13:30:00,58.34,58.78,58.21,58.76,2056762.0,52.9311,53.3303,52.8132,53.3122,2056762.0
2017-06-30 14:00:00,58.76,59.56,58.72,59.45,4092607.0,53.3122,54.038,53.2759,53.9382,4092607.0
2017-06-30 14:30:00,59.45,59.71,58.75,58.76,3067849.0,53.9382,54.1741,53.3031,53.3122,3067849.0
2017-06-30 15:00:00,58.77,58.9,58.62,58.87,2272605.0,53.3212,53.4392,53.1851,53.412,2272605.0
2017-06-30 15:30:00,58.87,59.16,58.85,58.99,3912246.0,53.412,53.6751,53.3938,53.5208,3912246.0
2017-07-03 09:30:00,58.37,58.9,58.33,58.72,3069384.0,52.9583,53.4392,52.922,53.2759,3069384.0
2017-07-03 10:00:00,58.72,58.99,58.57,58.8,1386313.0,53.2759,53.5208,53.1398,53.3485,1386313.0
2017-07-03 10:30:00,58.8,59.0,58.79,58.92,788734.0,53.3485,53.5299,53.3394,53.4573,788734.0
2017-07-03 11:00:00,58.92,59.0,58.79,58.94,972795.0,53.4573,53.5299,53.3394,53.4755,972795.0
2017-07-03 11:30:00,58.94,59.01,58.85,58.96,655075.0,53.4755,53.539,53.3938,53.4936,655075.0
2017-07-03 12:00:00,58.96,58.97,58.82,58.82,692549.0,53.4936,53.5027,53.3666,53.3666,692549.0
2017-07-03 12:30:00,58.83,58.91,58.64,58.65,1156665.0,53.3757,53.4483,53.2033,53.2124,1156665.0
2017-07-05 09:30:00,58.24,58.29,57.61,57.83,2273484.0,52.8404,52.8857,52.2688,52.4684,2273484.0
2017-07-05 10:00:00,57.82,57.98,57.63,57.89,1179968.0,52.4593,52.6045,52.2869,52.5228,1179968.0
2017-07-05 10:30:00,57.88,58.08,57.87,57.96,1143575.0,52.5138,52.6952,52.5047,52.5863,1143575.0
2017-07-05 11:00:00,57.96,58.01,57.8,57.9,827095.0,52.5863,52.6317,52.4412,52.5319,827095.0
2017-07-05 11:30:00,57.89,57.97,57.84,57.89,529054.0,52.5228,52.5954,52.4775,52.5228,529054.0
2017-07-05 12:00:00,57.88,57.88,57.6,57.65,620378.0,52.5138,52.5138,52.2597,52.3051,620378.0
2017-07-05 12:30:00,57.64,57.76,57.62,57.69,527946.0,52.296,52.4049,52.2779,52.3414,527946.0
2017-07-05 13:00:00,57.69,57.72,57.61,57.64,450060.0,52.3414,52.3686,52.2688,52.296,450060.0
2017-07-05 13:30:00,57.64,57.64,57.51,57.56,740553.0,52.296,52.296,52.1781,52.2234,740553.0
2017-07-05 14:00:00,57.55,57.66,57.52,57.61,684241.0,52.2143,52.3142,52.1871,52.2688,684241.0
2017-07-05 14:30:00,57.61,57.71,57.57,57.64,655886.0,52.2688,52.3595,52.2325,52.296,655886.0
2017-07-05 15:00:00,57.64,57.65,57.55,57.57,712745.0,52.296,52.3051,52.2143,52.2325,712745.0
2017-07-05 15:30:00,57.57,57.75,57.54,57.6,1976713.0,52.2325,52.3958,52.2053,52.2597,1976713.0
2017-07-06 09:30:00,57.45,57.72,57.0,57.51,1193698.0,52.1236,52.3686,51.7153,52.1781,1193698.0
2017-07-06 10:00:00,57.5,57.6,57.39,57.48,496140.0,52.169,52.2597,52.0692,52.1508,496140.0
2017-07-06 10:30:00,57.48,57.55,57.41,57.52,515184.0,52.1508,52.2143,52.0873,52.1871,515184.0
2017-07-06 11:00:00,57.52,57.65,57.48,57.54,434803.0,52.1871,52.3051,52.1508,52.2053,434803.0
2017-07-06 11:30:00,57.54,57.69,57.49,57.67,727362.0,52.2053,52.3414,52.1599,52.3232,727362.0
2017-07-06 12:00:00,57.67,57.69,57.55,57.55,337857.0,52.3232,52.3414,52.2143,52.2143,337857.0
2017-07-06 12:30:00,57.55,57.61,57.44,57.47,307521.0,52.2143,52.2688,52.1145,52.1418,307521.0
2017-07-06 13:00:00,57.47,57.61,57.47,57.53,421407.0,52.1418,52.2688,52.1418,52.1962,421407.0
2017-07-06 13:30:00,57.54,57.54,57.38,57.44,251711.0,52.2053,52.2053,52.0601,52.1145,251711.0
2017-07-06 14:00:00,57.43,57.44,57.28,57.34,351355.0,52.1055,52.1145,51.9694,52.0238,351355.0
2017-07-06 14:30:00,57.34,57.42,57.3,57.3,320058.0,52.0238,52.0964,51.9875,51.9875,320058.0
2017-07-06 15:00:00,57.3,57.34,57.12,57.17,446613.0,51.9875,52.0238,51.8242,51.8696,446613.0
2017-07-06 15:30:00,57.17,57.26,57.13,57.15,1321998.0,51.8696,51.9512,51.8333,51.8514,1321998.0
2017-07-07 09:30:00,57.4,57.5,57.03,57.48,665541.0,52.0783,52.169,51.7426,52.1508,665541.0
2017-07-07 10:00:00,57.48,57.69,57.44,57.69,384403.0,52.1508,52.3414,52.1145,52.3414,384403.0
2017-07-07 10:30:00,57.69,57.81,57.66,57.74,489707.0,52.3414,52.4502,52.3142,52.3867,489707.0
2017-07-07 11:00:00,57.75,57.94,57.73,57.94,511903.0,52.3958,52.5682,52.3777,52.5682,511903.0
2017-07-07 11:30:00,57.93,58.08,57.93,58.05,747738.0,52.5591,52.6952,52.5591,52.668,747738.0
2017-07-07 12:00:00,58.05,58.08,57.88,57.96,407218.0,52.668,52.6952,52.5138,52.5863,407218.0
2017-07-07 12:30:00,57.96,57.99,57.87,57.93,412618.0,52.5863,52.6136,52.5047,52.5591,412618.0
2017-07-07 13:00:00,57.93,58.02,57.88,58.0,337230.0,52.5591,52.6408,52.5138,52.6226,337230.0
2017-07-07 13:30:00,58.0,58.02,57.92,58.01,347431.0,52.6226,52.6408,52.55,52.6317,347431.0
2017-07-07 14:00:00,58.0,58.03,57.85,57.92,444243.0,52.6226,52.6498,52.4865,52.55,444243.0
2017-07-07 14:30:00,57.92,58.0,57.9,57.95,337486.0,52.55,52.6226,52.5319,52.5773,337486.0
2017-07-07 15:00:00,57.95,58.07,57.87,58.03,605258.0,52.5773,52.6861,52.5047,52.6498,605258.0
2017-07-07 15:30:00,58.03,58.08,57.95,57.97,1318532.0,52.6498,52.6952,52.5773,52.5954,1318532.0
2017-07-10 09:30:00,57.89,57.93,57.68,57.76,444703.0,52.5228,52.5591,52.3323,52.4049,444703.0
2017-07-10 10:00:00,57.76,57.99,57.75,57.98,336524.0,52.4049,52.6136,52.3958,52.6045,336524.0
2017-07-10 10:30:00,57.99,58.15,57.99,58.12,524835.0,52.6136,52.7587,52.6136,52.7315,524835.0
2017-07-10 11:00:00,58.13,58.38,58.13,58.28,509277.0,52.7406,52.9674,52.7406,52.8767,509277.0
2017-07-10 11:30:00,58.28,58.51,58.27,58.51,543547.0,52.8767,53.0853,52.8676,53.0853,543547.0
2017-07-10 12:00:00,58.51,58.52,58.34,58.35,374120.0,53.0853,53.0944,52.9311,52.9402,374120.0
2017-07-10 12:30:00,58.35,58.44,58.33,58.42,302908.0,52.9402,53.0218,52.922,53.0037,302908.0
2017-07-10 13:00:00,58.42,58.52,58.41,58.51,386384.0,53.0037,53.0944,52.9946,53.0853,386384.0
2017-07-10 13:30:00,58.51,58.58,58.45,58.58,404039.0,53.0853,53.1489,53.0309,53.1489,404039.0
2017-07-10 14:00:00,58.58,58.58,58.49,58.55,353024.0,53.1489,53.1489,53.0672,53.1216,353024.0
2017-07-10 14:30:00,58.55,58.62,58.48,58.62,551792.0,53.1216,53.1851,53.0581,53.1851,551792.0
2017-07-10 15:00:00,58.61,58.81,58.6,58.75,885458.0,53.1761,53.3575,53.167,53.3031,885458.0
2017-07-10 15:30:00,58.76,58.81,58.68,58.75,2013779.0,53.3122,53.3575,53.2396,53.3031,2013779.0
2017-07-11 09:30:00,58.54,58.93,58.35,58.73,731501.0,53.1126,53.4664,52.9402,53.2849,731501.0
2017-07-11 10:00:00,58.71,58.73,58.38,58.39,558052.0,53.2668,53.2849,52.9674,52.9765,558052.0
2017-07-11 10:30:00,58.39,58.49,58.35,58.46,376138.0,52.9765,53.0672,52.9402,53.04,376138.0
2017-07-11 11:00:00,58.45,58.52,58.04,58.12,523442.0,53.0309,53.0944,52.6589,52.7315,523442.0
2017-07-11 11:30:00,58.11,58.38,58.09,58.36,480776.0,52.7224,52.9674,52.7043,52.9493,480776.0
2017-07-11 12:00:00,58.36,58.43,58.3,58.35,307638.0,52.9493,53.0128,52.8948,52.9402,307638.0
2017-07-11 12:30:00,58.34,58.38,58.28,58.35,262601.0,52.9311,52.9674,52.8767,52.9402,262601.0
2017-07-11 13:00:00,58.35,58.38,58.13,58.17,418331.0,52.9402,52.9674,52.7406,52.7769,418331.0
2017-07-11 13:30:00,58.17,58.26,58.13,58.17,235841.0,52.7769,52.8585,52.7406,52.7769,235841.0
2017-07-11 14:00:00,58.17,58.24,58.11,58.15,349739.0,52.7769,52.8404,52.7224,52.7587,349739.0
2017-07-11 14:30:00,58.16,58.22,58.14,58.17,186432.0,52.7678,52.8222,52.7496,52.7769,186432.0
2017-07-11 15:00:00,58.17,58.27,58.16,58.19,348674.0,52.7769,52.8676,52.7678,52.795,348674.0
2017-07-11 15:30:00,58.2,58.33,58.13,58.21,1419796.0,52.8041,52.922,52.7406,52.8132,1419796.0
2017-07-12 09:30:00,58.31,58.75,58.1,58.64,658574.0,52.9039,53.3031,52.7134,53.2033,658574.0
2017-07-12 10:00:00,58.63,58.7,58.5,58.5,306570.0,53.1942,53.2577,53.0763,53.0763,306570.0
2017-07-12 10:30:00,58.5,58.54,58.41,58.43,216213.0,53.0763,53.1126,52.9946,53.0128,216213.0
2017-07-12 11:00:00,58.43,58.6,58.41,58.6,295266.0,53.0128,53.167,52.9946,53.167,295266.0
2017-07-12 11:30:00,58.6,58.61,58.34,58.35,208217.0,53.167,53.1761,52.9311,52.9402,208217.0
2017-07-12 12:00:00,58.36,58.41,58.3,58.33,252252.0,52.9493,52.9946,52.8948,52.922,252252.0
2017-07-12 12:30:00,58.33,58.36,58.3,58.32,154481.0,52.922,52.9493,52.8948,52.913,154481.0
2017-07-12 13:00:00,58.32,58.38,58.3,58.31,233178.0,52.913,52.9674,52.8948,52.9039,233178.0
2017-07-12 13:30:00,58.32,58.45,58.31,58.43,164683.0,52.913,53.0309,52.9039,53.0128,164683.0
2017-07-12 14:00:00,58.43,58.45,58.36,58.45,197311.0,53.0128,53.0309,52.9493,53.0309,197311.0
2017-07-12 14:30:00,58.45,58.45,58.32,58.34,217374.0,53.0309,53.0309,52.913,52.9311,217374.0
2017-07-12 15:00:00,58.34,58.38,58.27,58.33,202304.0,52.9311,52.9674,52.8676,52.922,202304.0
2017-07-12 15:30:00,58.33,58.38,58.21,58.23,1165753.0,52.922,52.9674,52.8132,52.8313,1165753.0
2017-07-13 09:30:00,58.22,58.35,58.04,58.23,736458.0,52.8222,52.9402,52.6589,52.8313,736458.0
2017-07-13 10:00:00,58.23,58.58,58.21,58.29,567071.0,52.8313,53.1489,52.8132,52.8857,567071.0
2017-07-13 10:30:00,58.28,58.33,58.15,58.21,303595.0,52.8767,52.922,52.7587,52.8132,303595.0
2017-07-13 11:00:00,58.2,58.36,58.15,58.19,464352.0,52.8041,52.9493,52.7587,52.795,464352.0
2017-07-13 11:30:00,58.19,58.31,58.18,58.25,377606.0,52.795,52.9039,52.7859,52.8494,377606.0
2017-07-13 12:00:00,58.25,58.26,58.01,58.04,600262.0,52.8494,52.8585,52.6317,52.6589,600262.0
2017-07-13 12:30:00,58.05,58.26,58.02,58.18,364019.0,52.668,52.8585,52.6408,52.7859,364019.0
2017-07-13 13:00:00,58.18,58.2,58.06,58.09,272087.0,52.7859,52.8041,52.6771,52.7043,272087.0
2017-07-13 13:30:00,58.1,58.15,57.96,58.1,324611.0,52.7134,52.7587,52.5863,52.7134,324611.0
2017-07-13 14:00:00,58.11,58.11,57.95,58.01,410714.0,52.7224,52.7224,52.5773,52.6317,410714.0
2017-07-13 14:30:00,58.0,58.04,57.93,57.96,450133.0,52.6226,52.6589,52.5591,52.5863,450133.0
2017-07-13 15:00:00,57.96,58.1,57.95,58.09,352911.0,52.5863,52.7134,52.5773,52.7043,352911.0
2017-07-13 15:30:00,58.09,58.1,57.93,57.95,906760.0,52.7043,52.7134,52.5591,52.5773,906760.0
2017-07-14 09:30:00,57.95,58.0,57.64,57.82,524265.0,52.5773,52.6226,52.296,52.4593,524265.0
2017-07-14 10:00:00,57.84,58.03,57.65,57.8,515820.0,52.4775,52.6498,52.3051,52.4412,515820.0
2017-07-14 10:30:00,57.81,57.96,57.78,57.94,361105.0,52.4502,52.5863,52.423,52.5682,361105.0
2017-07-14 11:00:00,57.93,57.98,57.88,57.98,574718.0,52.5591,52.6045,52.5138,52.6045,574718.0
2017-07-14 11:30:00,57.98,58.0,57.87,57.91,314266.0,52.6045,52.6226,52.5047,52.541,314266.0
2017-07-14 12:00:00,57.91,58.06,57.87,58.05,283126.0,52.541,52.6771,52.5047,52.668,283126.0
2017-07-14 12:30:00,58.05,58.17,58.03,58.15,255023.0,52.668,52.7769,52.6498,52.7587,255023.0
2017-07-14 13:00:00,58.15,58.21,58.1,58.12,219174.0,52.7587,52.8132,52.7134,52.7315,219174.0
2017-07-14 13:30:00,58.12,58.13,58.04,58.05,184290.0,52.7315,52.7406,52.6589,52.668,184290.0
2017-07-14 14:00:00,58.05,58.16,58.05,58.1,223866.0,52.668,52.7678,52.668,52.7134,223866.0
2017-07-14 14:30:00,58.1,58.15,58.07,58.13,172414.0,52.7134,52.7587,52.6861,52.7406,172414.0
2017-07-14 15:00:00,58.12,58.18,58.06,58.07,298760.0,52.7315,52.7859,52.6771,52.6861,298760.0
2017-07-14 15:30:00,58.07,58.15,57.97,58.01,872112.0,52.6861,52.7587,52.5954,52.6317,872112.0
2017-07-17 09:30:00,58.0,58.19,57.85,58.19,655026.0,52.6226,52.795,52.4865,52.795,655026.0
2017-07-17 10:00:00,58.19,58.35,58.12,58.22,376125.0,52.795,52.9402,52.7315,52.8222,376125.0
2017-07-17 10:30:00,58.22,58.27,58.12,58.13,287647.0,52.8222,52.8676,52.7315,52.7406,287647.0
2017-07-17 11:00:00,58.12,58.18,58.0,58.03,309537.0,52.7315,52.7859,52.6226,52.6498,309537.0
2017-07-17 11:30:00,58.03,58.05,57.99,58.0,195059.0,52.6498,52.668,52.6136,52.6226,195059.0
2017-07-17 12:00:00,58.0,58.01,57.92,57.93,160310.0,52.6226,52.6317,52.55,52.5591,160310.0
2017-07-17 12:30:00,57.93,58.0,57.89,57.99,170118.0,52.5591,52.6226,52.5228,52.6136,170118.0
2017-07-17 13:00:00,58.0,58.0,57.87,57.89,240640.0,52.6226,52.6226,52.5047,52.5228,240640.0
2017-07-17 13:30:00,57.89,57.98,57.87,57.93,221571.0,52.5228,52.6045,52.5047,52.5591,221571.0
2017-07-17 14:00:00,57.93,57.99,57.91,57.97,242617.0,52.5591,52.6136,52.541,52.5954,242617.0
2017-07-17 14:30:00,57.97,58.01,57.93,57.94,266310.0,52.5954,52.6317,52.5591,52.5682,266310.0
2017-07-17 15:00:00,57.94,57.95,57.82,57.86,312200.0,52.5682,52.5773,52.4593,52.4956,312200.0
2017-07-17 15:30:00,57.87,57.88,57.75,57.79,1087273.0,52.5047,52.5138,52.3958,52.4321,1087273.0
2017-07-18 09:30:00,57.74,58.01,57.72,57.86,466144.0,52.3867,52.6317,52.3686,52.4956,466144.0
2017-07-18 10:00:00,57.87,58.08,57.86,58.07,333200.0,52.5047,52.6952,52.4956,52.6861,333200.0
2017-07-18 10:30:00,58.07,58.08,57.73,57.85,335105.0,52.6861,52.6952,52.3777,52.4865,335105.0
2017-07-18 11:00:00,57.85,57.86,57.7,57.79,408890.0,52.4865,52.4956,52.3504,52.4321,408890.0
2017-07-18 11:30:00,57.8,57.82,57.65,57.71,269364.0,52.4412,52.4593,52.3051,52.3595,269364.0
2017-07-18 12:00:00,57.71,57.72,57.6,57.62,154752.0,52.3595,52.3686,52.2597,52.2779,154752.0
2017-07-18 12:30:00,57.62,57.62,57.54,57.55,202046.0,52.2779,52.2779,52.2053,52.2143,202046.0
2017-07-18 13:00:00,57.54,57.61,57.53,57.56,150131.0,52.2053,52.2688,52.1962,52.2234,150131.0
2017-07-18 13:30:00,57.57,57.61,57.54,57.55,211449.0,52.2325,52.2688,52.2053,52.2143,211449.0
2017-07-18 14:00:00,57.55,57.65,57.54,57.57,231976.0,52.2143,52.3051,52.2053,52.2325,231976.0
2017-07-18 14:30:00,57.58,57.62,57.47,57.48,296208.0,52.2416,52.2779,52.1418,52.1508,296208.0
2017-07-18 15:00:00,57.48,57.66,57.48,57.65,330081.0,52.1508,52.3142,52.1508,52.3051,330081.0
2017-07-18 15:30:00,57.65,57.74,57.62,57.65,647455.0,52.3051,52.3867,52.2779,52.3051,647455.0
2017-07-19 09:30:00,57.6,57.64,57.39,57.62,549615.0,52.2597,52.296,52.0692,52.2779,549615.0
2017-07-19 10:00:00,57.61,57.75,57.58,57.61,319116.0,52.2688,52.3958,52.2416,52.2688,319116.0
2017-07-19 10:30:00,57.61,57.62,57.51,57.61,331690.0,52.2688,52.2779,52.1781,52.2688,331690.0
2017-07-19 11:00:00,57.61,57.67,57.51,57.51,317415.0,52.2688,52.3232,52.1781,52.1781,317415.0
2017-07-19 11:30:00,57.51,57.65,57.47,57.64,322147.0,52.1781,52.3051,52.1418,52.296,322147.0
2017-07-19 12:00:00,57.64,57.7,57.62,57.66,250031.0,52.296,52.3504,52.2779,52.3142,250031.0
2017-07-19 12:30:00,57.66,57.72,57.64,57.67,200055.0,52.3142,52.3686,52.296,52.3232,200055.0
2017-07-19 13:00:00,57.67,57.82,57.66,57.79,162915.0,52.3232,52.4593,52.3142,52.4321,162915.0
2017-07-19 13:30:00,57.78,57.85,57.75,57.78,182051.0,52.423,52.4865,52.3958,52.423,182051.0
2017-07-19 14:00:00,57.78,57.86,57.76,57.8,184704.0,52.423,52.4956,52.4049,52.4412,184704.0
2017-07-19 14:30:00,57.79,57.88,57.78,57.78,190785.0,52.4321,52.5138,52.423,52.423,190785.0
2017-07-19 15:00:00,57.79,57.8,57.71,57.8,203195.0,52.4321,52.4412,52.3595,52.4412,203195.0
2017-07-19 15:30:00,57.79,57.8,57.7,57.77,479862.0,52.4321,52.4412,52.3504,52.414,479862.0
2017-07-20 09:30:00,59.12,59.59,58.96,59.19,2437278.0,53.6388,54.0652,53.4936,53.7023,2437278.0
2017-07-20 10:00:00,59.2,59.36,59.0,59.04,1114447.0,53.7114,53.8565,53.5299,53.5662,1114447.0
2017-07-20 10:30:00,59.04,59.19,58.87,58.99,898128.0,53.5662,53.7023,53.412,53.5208,898128.0
2017-07-20 11:00:00,58.99,59.11,58.91,59.05,448990.0,53.5208,53.6297,53.4483,53.5753,448990.0
2017-07-20 11:30:00,59.05,59.18,59.05,59.08,453632.0,53.5753,53.6932,53.5753,53.6025,453632.0
2017-07-20 12:00:00,59.09,59.09,58.99,59.04,505491.0,53.6116,53.6116,53.5208,53.5662,505491.0
2017-07-20 12:30:00,59.04,59.08,58.95,58.97,227363.0,53.5662,53.6025,53.4846,53.5027,227363.0
2017-07-20 13:00:00,58.98,59.04,58.84,59.03,329184.0,53.5118,53.5662,53.3847,53.5571,329184.0
2017-07-20 13:30:00,59.03,59.03,58.9,58.92,313966.0,53.5571,53.5571,53.4392,53.4573,313966.0
2017-07-20 14:00:00,58.92,58.93,58.85,58.92,448542.0,53.4573,53.4664,53.3938,53.4573,448542.0
2017-07-20 14:30:00,58.93,58.94,58.8,58.87,304545.0,53.4664,53.4755,53.3485,53.412,304545.0
2017-07-20 15:00:00,58.88,59.08,58.85,59.08,604479.0,53.421,53.6025,53.3938,53.6025,604479.0
2017-07-20 15:30:00,59.07,59.13,58.93,59.1,1701581.0,53.5934,53.6479,53.4664,53.6206,1701581.0
2017-07-21 09:30:00,58.94,59.52,58.91,59.41,1522580.0,53.4755,54.0017,53.4483,53.9019,1522580.0
2017-07-21 10:00:00,59.42,59.43,59.15,59.36,823372.0,53.911,53.92,53.666,53.8565,823372.0
2017-07-21 10:30:00,59.36,59.37,59.19,59.21,555977.0,53.8565,53.8656,53.7023,53.7204,555977.0
2017-07-21 11:00:00,59.22,59.45,59.2,59.45,430590.0,53.7295,53.9382,53.7114,53.9382,430590.0
2017-07-21 11:30:00,59.46,59.63,59.45,59.55,894118.0,53.9473,54.1015,53.9382,54.0289,894118.0
2017-07-21 12:00:00,59.55,59.67,59.55,59.64,483596.0,54.0289,54.1378,54.0289,54.1106,483596.0
2017-07-21 12:30:00,59.64,59.7,59.64,59.68,479923.0,54.1106,54.165,54.1106,54.1469,479923.0
2017-07-21 13:00:00,59.68,59.77,59.66,59.67,385770.0,54.1469,54.2285,54.1287,54.1378,385770.0
2017-07-21 13:30:00,59.68,59.76,59.68,59.73,344053.0,54.1469,54.2195,54.1469,54.1922,344053.0
2017-07-21 14:00:00,59.73,59.84,59.71,59.83,710194.0,54.1922,54.292,54.1741,54.283,710194.0
2017-07-21 14:30:00,59.83,59.91,59.78,59.88,479274.0,54.283,54.3555,54.2376,54.3283,479274.0
2017-07-21 15:00:00,59.88,59.91,59.82,59.9,547993.0,54.3283,54.3555,54.2739,54.3465,547993.0
2017-07-21 15:30:00,59.9,60.0,59.89,59.94,2079123.0,54.3465,54.4372,54.3374,54.3828,2079123.0
2017-07-24 09:30:00,59.69,59.77,59.34,59.72,686658.0,54.1559,54.2285,53.8384,54.1832,686658.0
2017-07-24 10:00:00,59.71,59.78,59.32,59.36,494328.0,54.1741,54.2376,53.8202,53.8565,494328.0
2017-07-24 10:30:00,59.35,59.39,59.2,59.22,811747.0,53.8475,53.8838,53.7114,53.7295,811747.0
2017-07-24 11:00:00,59.21,59.26,59.13,59.22,277043.0,53.7204,53.7658,53.6479,53.7295,277043.0
2017-07-24 11:30:00,59.23,59.23,59.14,59.18,327829.0,53.7386,53.7386,53.6569,53.6932,327829.0
2017-07-24 12:00:00,59.17,59.19,59.04,59.05,368447.0,53.6842,53.7023,53.5662,53.5753,368447.0
2017-07-24 12:30:00,59.05,59.08,58.95,58.96,216213.0,53.5753,53.6025,53.4846,53.4936,216213.0
2017-07-24 13:00:00,58.96,58.98,58.76,58.87,469228.0,53.4936,53.5118,53.3122,53.412,469228.0
2017-07-24 13:30:00,58.86,58.98,58.85,58.98,533033.0,53.4029,53.5118,53.3938,53.5118,533033.0
2017-07-24 14:00:00,58.97,59.03,58.92,58.92,226842.0,53.5027,53.5571,53.4573,53.4573,226842.0
2017-07-24 14:30:00,58.92,58.95,58.85,58.93,365436.0,53.4573,53.4846,53.3938,53.4664,365436.0
2017-07-24 15:00:00,58.94,59.07,58.9,59.01,373452.0,53.4755,53.5934,53.4392,53.539,373452.0
2017-07-24 15:30:00,59.01,59.05,58.94,58.97,824958.0,53.539,53.5753,53.4755,53.5027,824958.0
2017-07-25 09:30:00,59.32,59.33,58.92,59.18,545026.0,53.8202,53.8293,53.4573,53.6932,545026.0
2017-07-25 10:00:00,59.17,59.18,58.96,59.11,393545.0,53.6842,53.6932,53.4936,53.6297,393545.0
2017-07-25 10:30:00,59.11,59.15,59.03,59.13,298183.0,53.6297,53.666,53.5571,53.6479,298183.0
2017-07-25 11:00:00,59.14,59.39,59.11,59.38,343555.0,53.6569,53.8838,53.6297,53.8747,343555.0
2017-07-25 11:30:00,59.37,59.52,59.34,59.44,358361.0,53.8656,54.0017,53.8384,53.9291,358361.0
2017-07-25 12:00:00,59.45,59.51,59.36,59.37,193277.0,53.9382,53.9926,53.8565,53.8656,193277.0
2017-07-25 12:30:00,59.37,59.4,59.33,59.36,144778.0,53.8656,53.8928,53.8293,53.8565,144778.0
2017-07-25 13:00:00,59.37,59.4,59.31,59.35,132628.0,53.8656,53.8928,53.8112,53.8475,132628.0
2017-07-25 13:30:00,59.34,59.35,59.25,59.29,152776.0,53.8384,53.8475,53.7567,53.793,152776.0
2017-07-25 14:00:00,59.29,59.32,59.19,59.28,492570.0,53.793,53.8202,53.7023,53.784,492570.0
2017-07-25 14:30:00,59.28,59.45,59.24,59.45,239214.0,53.784,53.9382,53.7477,53.9382,239214.0
2017-07-25 15:00:00,59.44,59.45,59.24,59.28,239543.0,53.9291,53.9382,53.7477,53.784,239543.0
2017-07-25 15:30:00,59.27,59.43,59.27,59.38,809037.0,53.7749,53.92,53.7749,53.8747,809037.0
2017-07-26 09:30:00,59.09,59.13,58.75,58.93,594482.0,53.6116,53.6479,53.3031,53.4664,594482.0
2017-07-26 10:00:00,58.93,58.97,58.72,58.75,390159.0,53.4664,53.5027,53.2759,53.3031,390159.0
2017-07-26 10:30:00,58.76,58.91,58.76,58.88,248038.0,53.3122,53.4483,53.3122,53.421,248038.0
2017-07-26 11:00:00,58.89,58.96,58.69,58.72,199984.0,53.4301,53.4936,53.2487,53.2759,199984.0
2017-07-26 11:30:00,58.72,58.77,58.58,58.7,289509.0,53.2759,53.3212,53.1489,53.2577,289509.0
2017-07-26 12:00:00,58.7,58.74,58.61,58.62,168717.0,53.2577,53.294,53.1761,53.1851,168717.0
2017-07-26 12:30:00,58.62,58.73,58.61,58.72,183703.0,53.1851,53.2849,53.1761,53.2759,183703.0
2017-07-26 13:00:00,58.71,58.79,58.68,58.69,186414.0,53.2668,53.3394,53.2396,53.2487,186414.0
2017-07-26 13:30:00,58.68,58.78,58.68,58.71,130943.0,53.2396,53.3303,53.2396,53.2668,130943.0
2017-07-26 14:00:00,58.7,58.81,58.68,58.69,228405.0,53.2577,53.3575,53.2396,53.2487,228405.0
2017-07-26 14:30:00,58.69,58.69,58.48,58.48,270622.0,53.2487,53.2487,53.0581,53.0581,270622.0
2017-07-26 15:00:00,58.48,58.55,58.46,58.47,377058.0,53.0581,53.1216,53.04,53.0491,377058.0
2017-07-26 15:30:00,58.46,58.51,58.32,58.37,1266885.0,53.04,53.0853,52.913,52.9583,1266885.0
2017-07-27 09:30:00,58.6,58.68,58.02,58.17,641727.0,53.167,53.2396,52.6408,52.7769,641727.0
2017-07-27 10:00:00,58.18,58.22,58.04,58.15,501278.0,52.7859,52.8222,52.6589,52.7587,501278.0
2017-07-27 10:30:00,58.14,58.24,58.12,58.14,256937.0,52.7496,52.8404,52.7315,52.7496,256937.0
2017-07-27 11:00:00,58.14,58.21,58.11,58.14,291736.0,52.7496,52.8132,52.7224,52.7496,291736.0
2017-07-27 11:30:00,58.14,58.45,58.11,58.44,338607.0,52.7496,53.0309,52.7224,53.0218,338607.0
2017-07-27 12:00:00,58.44,58.45,58.37,58.39,128455.0,53.0218,53.0309,52.9583,52.9765,128455.0
2017-07-27 12:30:00,58.38,58.59,58.31,58.42,419354.0,52.9674,53.1579,52.9039,53.0037,419354.0
2017-07-27 13:00:00,58.42,58.44,58.12,58.18,304129.0,53.0037,53.0218,52.7315,52.7859,304129.0
2017-07-27 13:30:00,58.19,58.19,57.98,58.01,504769.0,52.795,52.795,52.6045,52.6317,504769.0
2017-07-27 14:00:00,58.01,58.24,58.0,58.19,343120.0,52.6317,52.8404,52.6226,52.795,343120.0
2017-07-27 14:30:00,58.2,58.22,58.03,58.18,310158.0,52.8041,52.8222,52.6498,52.7859,310158.0
2017-07-27 15:00:00,58.17,58.19,58.08,58.14,361563.0,52.7769,52.795,52.6952,52.7496,361563.0
2017-07-27 15:30:00,58.15,58.21,58.02,58.16,1067258.0,52.7587,52.8132,52.6408,52.7678,1067258.0
2017-07-28 09:30:00,58.15,58.37,57.97,58.21,653036.0,52.7587,52.9583,52.5954,52.8132,653036.0
2017-07-28 10:00:00,58.2,58.42,58.17,58.32,295955.0,52.8041,53.0037,52.7769,52.913,295955.0
2017-07-28 10:30:00,58.32,58.54,58.3,58.45,298149.0,52.913,53.1126,52.8948,53.0309,298149.0
2017-07-28 11:00:00,58.45,58.48,58.35,58.39,274218.0,53.0309,53.0581,52.9402,52.9765,274218.0
2017-07-28 11:30:00,58.39,58.56,58.38,58.52,249440.0,52.9765,53.1307,52.9674,53.0944,249440.0
2017-07-28 12:00:00,58.51,58.69,58.45,58.68,316050.0,53.0853,53.2487,53.0309,53.2396,316050.0
2017-07-28 12:30:00,58.68,58.69,58.45,58.5,175597.0,53.2396,53.2487,53.0309,53.0763,175597.0
2017-07-28 13:00:00,58.5,58.61,58.46,58.58,162274.0,53.0763,53.1761,53.04,53.1489,162274.0
2017-07-28 13:30:00,58.59,58.69,58.56,58.64,311419.0,53.1579,53.2487,53.1307,53.2033,311419.0
2017-07-28 14:00:00,58.64,58.69,58.58,58.64,191772.0,53.2033,53.2487,53.1489,53.2033,191772.0
2017-07-28 14:30:00,58.64,58.67,58.58,58.67,187380.0,53.2033,53.2305,53.1489,53.2305,187380.0
2017-07-28 15:00:00,58.66,58.72,58.62,58.63,272176.0,53.2214,53.2759,53.1851,53.1942,272176.0
2017-07-28 15:30:00,58.63,58.74,58.59,58.66,761052.0,53.1942,53.294,53.1579,53.2214,761052.0
2017-07-31 09:30:00,58.71,58.9,58.65,58.66,385685.0,53.2668,53.4392,53.2124,53.2214,385685.0
2017-07-31 10:00:00,58.66,58.71,58.46,58.47,245554.0,53.2214,53.2668,53.04,53.0491,245554.0
2017-07-31 10:30:00,58.46,58.52,58.43,58.47,224252.0,53.04,53.0944,53.0128,53.0491,224252.0
2017-07-31 11:00:00,58.47,58.51,58.33,58.5,265937.0,53.0491,53.0853,52.922,53.0763,265937.0
2017-07-31 11:30:00,58.5,58.73,58.47,58.73,291286.0,53.0763,53.2849,53.0491,53.2849,291286.0
2017-07-31 12:00:00,58.73,58.8,58.63,58.77,245517.0,53.2849,53.3485,53.1942,53.3212,245517.0
2017-07-31 12:30:00,58.77,58.84,58.74,58.81,203505.0,53.3212,53.3847,53.294,53.3575,203505.0
2017-07-31 13:00:00,58.81,58.92,58.78,58.92,278810.0,53.3575,53.4573,53.3303,53.4573,278810.0
2017-07-31 13:30:00,58.92,59.03,58.87,59.0,464468.0,53.4573,53.5571,53.412,53.5299,464468.0
2017-07-31 14:00:00,58.99,58.99,58.83,58.89,278537.0,53.5208,53.5208,53.3757,53.4301,278537.0
2017-07-31 14:30:00,58.89,58.91,58.82,58.9,407955.0,53.4301,53.4483,53.3666,53.4392,407955.0
2017-07-31 15:00:00,58.89,58.94,58.87,58.92,351371.0,53.4301,53.4755,53.412,53.4573,351371.0
2017-07-31 15:30:00,58.93,59.12,58.9,59.07,1306991.0,53.4664,53.6388,53.4392,53.5934,1306991.0
2017-08-01 09:30:00,59.0,59.36,58.9,59.04,923838.0,53.5299,53.8565,53.4392,53.5662,923838.0
2017-08-01 10:00:00,59.03,59.2,59.01,59.19,408089.0,53.5571,53.7114,53.539,53.7023,408089.0
2017-08-01 10:30:00,59.18,59.55,59.18,59.47,449146.0,53.6932,54.0289,53.6932,53.9563,449146.0
2017-08-01 11:00:00,59.48,59.51,59.24,59.41,495518.0,53.9654,53.9926,53.7477,53.9019,495518.0
2017-08-01 11:30:00,59.41,59.5,59.27,59.29,411516.0,53.9019,53.9836,53.7749,53.793,411516.0
2017-08-01 12:00:00,59.3,59.5,59.29,59.46,313010.0,53.8021,53.9836,53.793,53.9473,313010.0
2017-08-01 12:30:00,59.46,59.59,59.4,59.54,500766.0,53.9473,54.0652,53.8928,54.0198,500766.0
2017-08-01 13:00:00,59.54,59.65,59.52,59.6,390304.0,54.0198,54.1197,54.0017,54.0743,390304.0
2017-08-01 13:30:00,59.6,59.62,59.5,59.56,268951.0,54.0743,54.0924,53.9836,54.038,268951.0
2017-08-01 14:00:00,59.56,59.73,59.54,59.73,384438.0,54.038,54.1922,54.0198,54.1922,384438.0
2017-08-01 14:30:00,59.73,59.79,59.61,59.71,490672.0,54.1922,54.2467,54.0834,54.1741,490672.0
2017-08-01 15:00:00,59.71,59.79,59.64,59.78,620325.0,54.1741,54.2467,54.1106,54.2376,620325.0
2017-08-01 15:30:00,59.78,59.94,59.71,59.86,1925837.0,54.2376,54.3828,54.1741,54.3102,1925837.0
2017-08-02 09:30:00,59.55,59.95,59.27,59.9,533421.0,54.0289,54.3918,53.7749,54.3465,533421.0
2017-08-02 10:00:00,59.9,59.91,59.59,59.6,224207.0,54.3465,54.3555,54.0652,54.0743,224207.0
2017-08-02 10:30:00,59.61,59.65,59.34,59.4,333452.0,54.0834,54.1197,53.8384,53.8928,333452.0
2017-08-02 11:00:00,59.4,59.66,59.39,59.63,273769.0,53.8928,54.1287,53.8838,54.1015,273769.0
2017-08-02 11:30:00,59.64,59.69,59.58,59.68,209313.0,54.1106,54.1559,54.0561,54.1469,209313.0
2017-08-02 12:00:00,59.68,59.8,59.65,59.72,194408.0,54.1469,54.2557,54.1197,54.1832,194408.0
2017-08-02 12:30:00,59.72,59.79,59.71,59.79,118038.0,54.1832,54.2467,54.1741,54.2467,118038.0
2017-08-02 13:00:00,59.79,59.86,59.75,59.84,151791.0,54.2467,54.3102,54.2104,54.292,151791.0
2017-08-02 13:30:00,59.84,59.88,59.71,59.75,212824.0,54.292,54.3283,54.1741,54.2104,212824.0
2017-08-02 14:00:00,59.75,59.78,59.68,59.7,179122.0,54.2104,54.2376,54.1469,54.165,179122.0
2017-08-02 14:30:00,59.69,59.78,59.67,59.72,198716.0,54.1559,54.2376,54.1378,54.1832,198716.0
2017-08-02 15:00:00,59.72,59.82,59.67,59.8,254190.0,54.1832,54.2739,54.1378,54.2557,254190.0
2017-08-02 15:30:00,59.8,59.85,59.72,59.78,550168.0,54.2557,54.3011,54.1832,54.2376,550168.0
2017-08-03 09:30:00,59.8,60.12,59.64,60.02,802972.0,54.2557,54.5461,54.1106,54.4553,802972.0
2017-08-03 10:00:00,60.01,60.28,59.92,60.2,514701.0,54.4463,54.6912,54.3646,54.6187,514701.0
2017-08-03 10:30:00,60.2,60.53,60.19,60.5,581843.0,54.6187,54.9181,54.6096,54.8908,581843.0
2017-08-03 11:00:00,60.5,60.51,60.14,60.22,401407.0,54.8908,54.8999,54.5642,54.6368,401407.0
2017-08-03 11:30:00,60.22,60.23,60.06,60.1,246174.0,54.6368,54.6459,54.4916,54.5279,246174.0
2017-08-03 12:00:00,60.1,60.27,60.08,60.27,321825.0,54.5279,54.6822,54.5098,54.6822,321825.0
2017-08-03 12:30:00,60.25,60.33,60.08,60.12,237192.0,54.664,54.7366,54.5098,54.5461,237192.0
2017-08-03 13:00:00,60.12,60.14,60.08,60.11,149777.0,54.5461,54.5642,54.5098,54.537,149777.0
2017-08-03 13:30:00,60.11,60.18,60.06,60.15,168413.0,54.537,54.6005,54.4916,54.5733,168413.0
2017-08-03 14:00:00,60.15,60.4,60.11,60.37,408417.0,54.5733,54.8001,54.537,54.7729,408417.0
2017-08-03 14:30:00,60.37,60.38,60.25,60.27,256376.0,54.7729,54.782,54.664,54.6822,256376.0
2017-08-03 15:00:00,60.27,60.28,60.15,60.18,258810.0,54.6822,54.6912,54.5733,54.6005,258810.0
2017-08-03 15:30:00,60.18,60.19,60.06,60.14,669079.0,54.6005,54.6096,54.4916,54.5642,669079.0
2017-08-04 09:30:00,60.17,60.34,60.06,60.17,483279.0,54.5914,54.7457,54.4916,54.5914,483279.0
2017-08-04 10:00:00,60.18,60.21,59.66,59.88,472280.0,54.6005,54.6277,54.1287,54.3283,472280.0
2017-08-04 10:30:00,59.88,59.93,59.74,59.79,219213.0,54.3283,54.3737,54.2013,54.2467,219213.0
2017-08-04 11:00:00,59.79,59.83,59.63,59.68,245733.0,54.2467,54.283,54.1015,54.1469,245733.0
2017-08-04 11:30:00,59.68,59.75,59.67,59.71,183711.0,54.1469,54.2104,54.1378,54.1741,183711.0
2017-08-04 12:00:00,59.71,59.83,59.69,59.83,174208.0,54.1741,54.283,54.1559,54.283,174208.0
2017-08-04 12:30:00,59.83,59.88,59.74,59.8,254909.0,54.283,54.3283,54.2013,54.2557,254909.0
2017-08-04 13:00:00,59.81,59.89,59.78,59.87,174583.0,54.2648,54.3374,54.2376,54.3193,174583.0
2017-08-04 13:30:00,59.87,59.91,59.85,59.9,129869.0,54.3193,54.3555,54.3011,54.3465,129869.0
2017-08-04 14:00:00,59.9,59.91,59.8,59.83,180138.0,54.3465,54.3555,54.2557,54.283,180138.0
2017-08-04 14:30:00,59.83,59.89,59.78,59.83,162057.0,54.283,54.3374,54.2376,54.283,162057.0
2017-08-04 15:00:00,59.83,59.85,59.73,59.8,197295.0,54.283,54.3011,54.1922,54.2557,197295.0
2017-08-04 15:30:00,59.8,59.81,59.71,59.74,489324.0,54.2557,54.2648,54.1741,54.2013,489324.0
2017-08-07 09:30:00,59.82,60.05,59.8,60.02,360590.0,54.2739,54.4826,54.2557,54.4553,360590.0
2017-08-07 10:00:00,60.03,60.1,59.82,59.85,206817.0,54.4644,54.5279,54.2739,54.3011,206817.0
2017-08-07 10:30:00,59.86,59.95,59.86,59.92,216248.0,54.3102,54.3918,54.3102,54.3646,216248.0
2017-08-07 11:00:00,59.92,59.93,59.84,59.89,187623.0,54.3646,54.3737,54.292,54.3374,187623.0
2017-08-07 11:30:00,59.9,59.94,59.85,59.88,133434.0,54.3465,54.3828,54.3011,54.3283,133434.0
2017-08-07 12:00:00,59.89,59.9,59.75,59.76,144854.0,54.3374,54.3465,54.2104,54.2195,144854.0
2017-08-07 12:30:00,59.75,59.83,59.75,59.77,161258.0,54.2104,54.283,54.2104,54.2285,161258.0
2017-08-07 13:00:00,59.77,59.83,59.73,59.82,116038.0,54.2285,54.283,54.1922,54.2739,116038.0
2017-08-07 13:30:00,59.83,59.83,59.73,59.73,91151.0,54.283,54.283,54.1922,54.1922,91151.0
2017-08-07 14:00:00,59.74,59.76,59.71,59.73,117585.0,54.2013,54.2195,54.1741,54.1922,117585.0
2017-08-07 14:30:00,59.73,59.81,59.72,59.79,150532.0,54.1922,54.2648,54.1832,54.2467,150532.0
2017-08-07 15:00:00,59.8,59.87,59.77,59.86,177653.0,54.2557,54.3193,54.2285,54.3102,177653.0
2017-08-07 15:30:00,59.86,59.89,59.79,59.8,494836.0,54.3102,54.3374,54.2467,54.2557,494836.0
2017-08-08 09:30:00,59.88,60.12,59.63,60.04,747787.0,54.3283,54.5461,54.1015,54.4735,747787.0
2017-08-08 10:00:00,60.04,60.1,59.92,60.02,309065.0,54.4735,54.5279,54.3646,54.4553,309065.0
2017-08-08 10:30:00,60.02,60.03,59.89,59.99,255750.0,54.4553,54.4644,54.3374,54.4281,255750.0
2017-08-08 11:00:00,59.99,60.02,59.79,59.83,186308.0,54.4281,54.4553,54.2467,54.283,186308.0
2017-08-08 11:30:00,59.83,59.91,59.54,59.74,717219.0,54.283,54.3555,54.0198,54.2013,717219.0
2017-08-08 12:00:00,59.75,59.76,59.61,59.64,198616.0,54.2104,54.2195,54.0834,54.1106,198616.0
2017-08-08 12:30:00,59.65,59.73,59.64,59.67,147145.0,54.1197,54.1922,54.1106,54.1378,147145.0
2017-08-08 13:00:00,59.67,59.71,59.58,59.6,173603.0,54.1378,54.1741,54.0561,54.0743,173603.0
2017-08-08 13:30:00,59.6,59.65,59.57,59.61,125754.0,54.0743,54.1197,54.0471,54.0834,125754.0
2017-08-08 14:00:00,59.6,59.64,59.56,59.56,193288.0,54.0743,54.1106,54.038,54.038,193288.0
2017-08-08 14:30:00,59.56,59.64,59.53,59.54,225945.0,54.038,54.1106,54.0108,54.0198,225945.0
2017-08-08 15:00:00,59.54,59.6,59.45,59.49,352158.0,54.0198,54.0743,53.9382,53.9745,352158.0
2017-08-08 15:30:00,59.49,59.49,59.36,59.44,946753.0,53.9745,53.9745,53.8565,53.9291,946753.0
2017-08-09 09:30:00,59.42,59.93,59.26,59.89,755073.0,53.911,54.3737,53.7658,54.3374,755073.0
2017-08-09 10:00:00,59.9,59.94,59.68,59.7,393180.0,54.3465,54.3828,54.1469,54.165,393180.0
2017-08-09 10:30:00,59.7,59.84,59.66,59.83,312240.0,54.165,54.292,54.1287,54.283,312240.0
2017-08-09 11:00:00,59.83,59.83,59.74,59.79,215252.0,54.283,54.283,54.2013,54.2467,215252.0
2017-08-09 11:30:00,59.79,59.93,59.78,59.91,323808.0,54.2467,54.3737,54.2376,54.3555,323808.0
2017-08-09 12:00:00,59.92,59.96,59.85,59.94,219441.0,54.3646,54.4009,54.3011,54.3828,219441.0
2017-08-09 12:30:00,59.93,59.97,59.7,59.77,244120.0,54.3737,54.41,54.165,54.2285,244120.0
2017-08-09 13:00:00,59.77,59.82,59.73,59.79,181691.0,54.2285,54.2739,54.1922,54.2467,181691.0
2017-08-09 13:30:00,59.79,59.82,59.72,59.74,197881.0,54.2467,54.2739,54.1832,54.2013,197881.0
2017-08-09 14:00:00,59.73,59.76,59.57,59.59,217758.0,54.1922,54.2195,54.0471,54.0652,217758.0
2017-08-09 14:30:00,59.6,59.65,59.57,59.63,212028.0,54.0743,54.1197,54.0471,54.1015,212028.0
2017-08-09 15:00:00,59.63,59.71,59.59,59.7,291792.0,54.1015,54.1741,54.0652,54.165,291792.0
2017-08-09 15:30:00,59.7,59.9,59.67,59.88,663271.0,54.165,54.3465,54.1378,54.3283,663271.0
2017-08-10 09:30:00,59.68,59.68,59.17,59.47,553849.0,54.1469,54.1469,53.6842,53.9563,553849.0
2017-08-10 10:00:00,59.47,59.51,59.14,59.27,442549.0,53.9563,53.9926,53.6569,53.7749,442549.0
2017-08-10 10:30:00,59.27,59.38,59.23,59.31,198926.0,53.7749,53.8747,53.7386,53.8112,198926.0
2017-08-10 11:00:00,59.31,59.37,59.17,59.36,312592.0,53.8112,53.8656,53.6842,53.8565,312592.0
2017-08-10 11:30:00,59.36,59.49,59.31,59.49,216574.0,53.8565,53.9745,53.8112,53.9745,216574.0
2017-08-10 12:00:00,59.48,59.55,59.38,59.39,282859.0,53.9654,54.0289,53.8747,53.8838,282859.0
2017-08-10 12:30:00,59.39,59.4,59.28,59.33,230444.0,53.8838,53.8928,53.784,53.8293,230444.0
2017-08-10 13:00:00,59.33,59.45,59.32,59.41,226268.0,53.8293,53.9382,53.8202,53.9019,226268.0
2017-08-10 13:30:00,59.41,59.49,59.39,59.45,235201.0,53.9019,53.9745,53.8838,53.9382,235201.0
2017-08-10 14:00:00,59.45,59.58,59.41,59.56,247425.0,53.9382,54.0561,53.9019,54.038,247425.0
2017-08-10 14:30:00,59.57,59.69,59.55,59.55,275331.0,54.0471,54.1559,54.0289,54.0289,275331.0
2017-08-10 15:00:00,59.55,59.58,59.25,59.28,393838.0,54.0289,54.0561,53.7567,53.784,393838.0
2017-08-10 15:30:00,59.28,59.31,59.06,59.07,1043962.0,53.784,53.8112,53.5844,53.5934,1043962.0
2017-08-11 09:30:00,58.73,59.16,58.59,59.08,804402.0,53.2849,53.6751,53.1579,53.6025,804402.0
2017-08-11 10:00:00,59.08,59.16,58.89,58.96,425631.0,53.6025,53.6751,53.4301,53.4936,425631.0
2017-08-11 10:30:00,58.96,59.09,58.9,59.01,357815.0,53.4936,53.6116,53.4392,53.539,357815.0
2017-08-11 11:00:00,59.01,59.2,58.99,59.06,276457.0,53.539,53.7114,53.5208,53.5844,276457.0
2017-08-11 11:30:00,59.06,59.19,59.05,59.16,191500.0,53.5844,53.7023,53.5753,53.6751,191500.0
2017-08-11 12:00:00,59.16,59.27,59.12,59.22,133674.0,53.6751,53.7749,53.6388,53.7295,133674.0
2017-08-11 12:30:00,59.21,59.26,59.18,59.18,114556.0,53.7204,53.7658,53.6932,53.6932,114556.0
2017-08-11 13:00:00,59.17,59.24,59.14,59.16,132838.0,53.6842,53.7477,53.6569,53.6751,132838.0
2017-08-11 13:30:00,59.17,59.22,58.96,58.97,341951.0,53.6842,53.7295,53.4936,53.5027,341951.0
2017-08-11 14:00:00,58.97,59.03,58.93,58.97,220497.0,53.5027,53.5571,53.4664,53.5027,220497.0
2017-08-11 14:30:00,58.96,58.97,58.84,58.88,298581.0,53.4936,53.5027,53.3847,53.421,298581.0
2017-08-11 15:00:00,58.89,59.04,58.88,59.03,269145.0,53.4301,53.5662,53.421,53.5571,269145.0
2017-08-11 15:30:00,59.03,59.07,58.93,58.96,554430.0,53.5571,53.5934,53.4664,53.4936,554430.0
2017-08-14 09:30:00,59.15,59.56,59.13,59.51,490302.0,53.666,54.038,53.6479,53.9926,490302.0
2017-08-14 10:00:00,59.48,59.89,59.47,59.87,470938.0,53.9654,54.3374,53.9563,54.3193,470938.0
2017-08-14 10:30:00,59.87,59.94,59.76,59.9,394024.0,54.3193,54.3828,54.2195,54.3465,394024.0
2017-08-14 11:00:00,59.91,59.91,59.79,59.9,298343.0,54.3555,54.3555,54.2467,54.3465,298343.0
2017-08-14 11:30:00,59.9,60.0,59.86,59.86,225760.0,54.3465,54.4372,54.3102,54.3102,225760.0
2017-08-14 12:00:00,59.87,59.97,59.86,59.91,234296.0,54.3193,54.41,54.3102,54.3555,234296.0
2017-08-14 12:30:00,59.91,59.93,59.87,59.89,188347.0,54.3555,54.3737,54.3193,54.3374,188347.0
2017-08-14 13:00:00,59.89,59.93,59.81,59.83,163488.0,54.3374,54.3737,54.2648,54.283,163488.0
2017-08-14 13:30:00,59.84,59.9,59.82,59.9,121831.0,54.292,54.3465,54.2739,54.3465,121831.0
2017-08-14 14:00:00,59.9,59.91,59.78,59.8,172334.0,54.3465,54.3555,54.2376,54.2557,172334.0
2017-08-14 14:30:00,59.8,59.84,59.73,59.8,165897.0,54.2557,54.292,54.1922,54.2557,165897.0
2017-08-14 15:00:00,59.8,59.85,59.75,59.85,298588.0,54.2557,54.3011,54.2104,54.3011,298588.0
2017-08-14 15:30:00,59.83,59.88,59.73,59.76,665046.0,54.283,54.3283,54.1922,54.2195,665046.0
2017-08-15 09:30:00,58.94,59.01,58.53,58.92,788637.0,53.4755,53.539,53.1035,53.4573,788637.0
2017-08-15 10:00:00,58.93,58.98,58.62,58.63,648149.0,53.4664,53.5118,53.1851,53.1942,648149.0
2017-08-15 10:30:00,58.64,58.74,58.5,58.71,627009.0,53.2033,53.294,53.0763,53.2668,627009.0
2017-08-15 11:00:00,58.71,58.81,58.67,58.74,485792.0,53.2668,53.3575,53.2305,53.294,485792.0
2017-08-15 11:30:00,58.74,58.77,58.56,58.57,310906.0,53.294,53.3212,53.1307,53.1398,310906.0
2017-08-15 12:00:00,58.58,58.65,58.54,58.63,319026.0,53.1489,53.2124,53.1126,53.1942,319026.0
2017-08-15 12:30:00,58.63,58.74,58.61,58.72,220731.0,53.1942,53.294,53.1761,53.2759,220731.0
2017-08-15 13:00:00,58.72,58.72,58.52,58.54,819233.0,53.2759,53.2759,53.0944,53.1126,819233.0
2017-08-15 13:30:00,58.54,58.59,58.29,58.29,449298.0,53.1126,53.1579,52.8857,52.8857,449298.0
2017-08-15 14:00:00,58.3,58.38,58.29,58.32,364523.0,52.8948,52.9674,52.8857,52.913,364523.0
2017-08-15 14:30:00,58.32,58.54,58.3,58.42,521521.0,52.913,53.1126,52.8948,53.0037,521521.0
2017-08-15 15:00:00,58.42,58.51,58.4,58.43,503231.0,53.0037,53.0853,52.9855,53.0128,503231.0
2017-08-15 15:30:00,58.43,58.61,58.39,58.57,1807605.0,53.0128,53.1761,52.9765,53.1398,1807605.0
2017-08-16 09:30:00,58.9,59.05,58.22,58.43,630040.0,53.4392,53.5753,52.8222,53.0128,630040.0
2017-08-16 10:00:00,58.43,58.55,58.39,58.45,265516.0,53.0128,53.1216,52.9765,53.0309,265516.0
2017-08-16 10:30:00,58.45,58.47,58.36,58.37,319984.0,53.0309,53.0491,52.9493,52.9583,319984.0
2017-08-16 11:00:00,58.38,58.48,58.3,58.48,285906.0,52.9674,53.0581,52.8948,53.0581,285906.0
2017-08-16 11:30:00,58.48,58.65,58.48,58.65,286478.0,53.0581,53.2124,53.0581,53.2124,286478.0
2017-08-16 12:00:00,58.66,58.77,58.62,58.76,251962.0,53.2214,53.3212,53.1851,53.3122,251962.0
2017-08-16 12:30:00,58.75,58.77,58.66,58.72,262335.0,53.3031,53.3212,53.2214,53.2759,262335.0
2017-08-16 13:00:00,58.71,58.73,58.52,58.6,185853.0,53.2668,53.2849,53.0944,53.167,185853.0
2017-08-16 13:30:00,58.61,58.64,58.53,58.55,304343.0,53.1761,53.2033,53.1035,53.1216,304343.0
2017-08-16 14:00:00,58.55,58.63,58.48,58.52,414650.0,53.1216,53.1942,53.0581,53.0944,414650.0
2017-08-16 14:30:00,58.52,58.56,58.48,58.53,286465.0,53.0944,53.1307,53.0581,53.1035,286465.0
2017-08-16 15:00:00,58.53,58.57,58.49,58.53,284911.0,53.1035,53.1398,53.0672,53.1035,284911.0
2017-08-16 15:30:00,58.53,58.6,58.51,58.56,667672.0,53.1035,53.167,53.0853,53.1307,667672.0
2017-08-17 09:30:00,58.53,58.61,58.1,58.47,543964.0,53.1035,53.1761,52.7134,53.0491,543964.0
2017-08-17 10:00:00,58.46,58.75,58.44,58.62,464748.0,53.04,53.3031,53.0218,53.1851,464748.0
2017-08-17 10:30:00,58.62,58.68,58.41,58.44,407309.0,53.1851,53.2396,52.9946,53.0218,407309.0
2017-08-17 11:00:00,58.45,58.53,58.39,58.43,202308.0,53.0309,53.1035,52.9765,53.0128,202308.0
2017-08-17 11:30:00,58.43,58.45,58.32,58.4,432765.0,53.0128,53.0309,52.913,52.9855,432765.0
2017-08-17 12:00:00,58.4,58.42,58.09,58.12,379466.0,52.9855,53.0037,52.7043,52.7315,379466.0
2017-08-17 12:30:00,58.12,58.19,58.01,58.05,218608.0,52.7315,52.795,52.6317,52.668,218608.0
2017-08-17 13:00:00,58.05,58.06,57.93,58.0,249883.0,52.668,52.6771,52.5591,52.6226,249883.0
2017-08-17 13:30:00,58.01,58.06,57.89,57.93,317388.0,52.6317,52.6771,52.5228,52.5591,317388.0
2017-08-17 14:00:00,57.92,57.94,57.68,57.68,513754.0,52.55,52.5682,52.3323,52.3323,513754.0
2017-08-17 14:30:00,57.69,57.78,57.59,57.66,627757.0,52.3414,52.423,52.2506,52.3142,627757.0
2017-08-17 15:00:00,57.66,57.66,57.42,57.48,771895.0,52.3142,52.3142,52.0964,52.1508,771895.0
2017-08-17 15:30:00,57.49,57.77,57.46,57.47,1598457.0,52.1599,52.414,52.1327,52.1418,1598457.0
2017-08-18 09:30:00,54.85,55.0,54.17,54.4,4802578.0,49.7647,49.9008,49.1477,49.3564,4802578.0
2017-08-18 10:00:00,54.4,54.94,54.39,54.8,2401216.0,49.3564,49.8463,49.3473,49.7193,2401216.0
2017-08-18 10:30:00,54.79,54.97,54.68,54.92,1546657.0,49.7102,49.8735,49.6104,49.8282,1546657.0
2017-08-18 11:00:00,54.93,55.42,54.74,55.36,1881047.0,49.8373,50.2818,49.6649,50.2274,1881047.0
2017-08-18 11:30:00,55.37,55.39,55.16,55.19,1101055.0,50.2365,50.2546,50.0459,50.0732,1101055.0
2017-08-18 12:00:00,55.19,55.28,55.03,55.1,1029637.0,50.0732,50.1548,49.928,49.9915,1029637.0
2017-08-18 12:30:00,55.1,55.11,54.78,54.95,1147978.0,49.9915,50.0006,49.7012,49.8554,1147978.0
2017-08-18 13:00:00,54.95,55.13,54.83,55.01,742965.0,49.8554,50.0187,49.7465,49.9098,742965.0
2017-08-18 13:30:00,55.03,55.04,54.67,54.67,1056190.0,49.928,49.9371,49.6014,49.6014,1056190.0
2017-08-18 14:00:00,54.68,55.02,54.67,54.99,598227.0,49.6104,49.9189,49.6014,49.8917,598227.0
2017-08-18 14:30:00,54.98,54.99,54.78,54.8,582148.0,49.8826,49.8917,49.7012,49.7193,582148.0
2017-08-18 15:00:00,54.8,55.02,54.79,54.96,691658.0,49.7193,49.9189,49.7102,49.8645,691658.0
2017-08-18 15:30:00,54.97,55.17,54.82,54.95,2961401.0,49.8735,50.055,49.7375,49.8554,2961401.0
2017-08-21 09:30:00,54.44,54.44,53.25,53.32,3461528.0,49.3927,49.3927,48.313,48.3765,3461528.0
2017-08-21 10:00:00,53.31,53.44,53.1,53.37,1555719.0,48.3675,48.4854,48.1769,48.4219,1555719.0
2017-08-21 10:30:00,53.37,53.66,53.36,53.48,953263.0,48.4219,48.685,48.4128,48.5217,953263.0
2017-08-21 11:00:00,53.48,53.74,53.43,53.52,714620.0,48.5217,48.7576,48.4763,48.558,714620.0
2017-08-21 11:30:00,53.52,53.71,53.52,53.57,508616.0,48.558,48.7304,48.558,48.6033,508616.0
2017-08-21 12:00:00,53.58,53.71,53.56,53.71,464156.0,48.6124,48.7304,48.5943,48.7304,464156.0
2017-08-21 12:30:00,53.7,53.71,53.57,53.66,343748.0,48.7213,48.7304,48.6033,48.685,343748.0
2017-08-21 13:00:00,53.66,53.72,53.54,53.59,383868.0,48.685,48.7394,48.5761,48.6215,383868.0
2017-08-21 13:30:00,53.59,53.64,53.54,53.56,286800.0,48.6215,48.6669,48.5761,48.5943,286800.0
2017-08-21 14:00:00,53.56,53.59,53.2,53.39,665271.0,48.5943,48.6215,48.2677,48.44,665271.0
2017-08-21 14:30:00,53.4,53.49,53.3,53.47,430379.0,48.4491,48.5308,48.3584,48.5126,430379.0
2017-08-21 15:00:00,53.46,53.56,53.31,53.56,671125.0,48.5035,48.5943,48.3675,48.5943,671125.0
2017-08-21 15:30:00,53.55,53.68,53.51,53.61,1381188.0,48.5852,48.7031,48.5489,48.6396,1381188.0
2017-08-22 09:30:00,53.92,54.09,53.89,53.9,1102903.0,48.9209,49.0751,48.8937,48.9028,1102903.0
2017-08-22 10:00:00,53.9,54.11,53.83,53.89,1090213.0,48.9028,49.0933,48.8392,48.8937,1090213.0
2017-08-22 10:30:00,53.89,53.93,53.79,53.93,485483.0,48.8937,48.93,48.803,48.93,485483.0
2017-08-22 11:00:00,53.93,54.11,53.9,54.1,518399.0,48.93,49.0933,48.9028,49.0842,518399.0
2017-08-22 11:30:00,54.1,54.4,54.09,54.33,705978.0,49.0842,49.3564,49.0751,49.2929,705978.0
2017-08-22 12:00:00,54.32,54.36,54.24,54.34,305537.0,49.2838,49.3201,49.2112,49.302,305537.0
2017-08-22 12:30:00,54.33,54.41,54.27,54.3,216913.0,49.2929,49.3655,49.2384,49.2657,216913.0
2017-08-22 13:00:00,54.31,54.32,54.18,54.22,265835.0,49.2747,49.2838,49.1568,49.1931,265835.0
2017-08-22 13:30:00,54.23,54.29,54.13,54.15,333956.0,49.2022,49.2566,49.1114,49.1296,333956.0
2017-08-22 14:00:00,54.16,54.25,54.06,54.25,242189.0,49.1386,49.2203,49.0479,49.2203,242189.0
2017-08-22 14:30:00,54.25,54.27,54.14,54.18,276963.0,49.2203,49.2384,49.1205,49.1568,276963.0
2017-08-22 15:00:00,54.18,54.23,54.13,54.17,259828.0,49.1568,49.2022,49.1114,49.1477,259828.0
2017-08-22 15:30:00,54.16,54.25,54.07,54.12,1003364.0,49.1386,49.2203,49.057,49.1024,1003364.0
2017-08-23 09:30:00,53.92,54.08,53.76,53.93,664128.0,48.9209,49.0661,48.7757,48.93,664128.0
2017-08-23 10:00:00,53.93,53.97,53.79,53.82,371719.0,48.93,48.9663,48.803,48.8302,371719.0
2017-08-23 10:30:00,53.82,53.92,53.78,53.8,479211.0,48.8302,48.9209,48.7939,48.812,479211.0
2017-08-23 11:00:00,53.8,53.83,53.57,53.6,478216.0,48.812,48.8392,48.6033,48.6306,478216.0
2017-08-23 11:30:00,53.6,53.64,53.44,53.58,524958.0,48.6306,48.6669,48.4854,48.6124,524958.0
2017-08-23 12:00:00,53.57,53.74,53.53,53.72,378755.0,48.6033,48.7576,48.5671,48.7394,378755.0
2017-08-23 12:30:00,53.72,53.81,53.71,53.8,209211.0,48.7394,48.8211,48.7304,48.812,209211.0
2017-08-23 13:00:00,53.8,53.8,53.65,53.68,288186.0,48.812,48.812,48.6759,48.7031,288186.0
2017-08-23 13:30:00,53.68,53.76,53.68,53.71,179154.0,48.7031,48.7757,48.7031,48.7304,179154.0
2017-08-23 14:00:00,53.71,53.81,53.71,53.81,308222.0,48.7304,48.8211,48.7304,48.8211,308222.0
2017-08-23 14:30:00,53.81,53.88,53.76,53.88,341797.0,48.8211,48.8846,48.7757,48.8846,341797.0
2017-08-23 15:00:00,53.87,53.89,53.72,53.73,280410.0,48.8755,48.8937,48.7394,48.7485,280410.0
2017-08-23 15:30:00,53.73,53.79,53.58,53.61,975527.0,48.7485,48.803,48.6124,48.6396,975527.0
2017-08-24 09:30:00,53.93,53.96,53.46,53.56,699784.0,48.93,48.9572,48.5035,48.5943,699784.0
2017-08-24 10:00:00,53.56,53.79,53.56,53.78,350992.0,48.5943,48.803,48.5943,48.7939,350992.0
2017-08-24 10:30:00,53.79,53.96,53.77,53.9,369803.0,48.803,48.9572,48.7848,48.9028,369803.0
2017-08-24 11:00:00,53.9,53.9,53.71,53.78,321397.0,48.9028,48.9028,48.7304,48.7939,321397.0
2017-08-24 11:30:00,53.77,53.93,53.74,53.91,245877.0,48.7848,48.93,48.7576,48.9118,245877.0
2017-08-24 12:00:00,53.92,53.93,53.81,53.83,209825.0,48.9209,48.93,48.8211,48.8392,209825.0
2017-08-24 12:30:00,53.84,53.84,53.74,53.76,150552.0,48.8483,48.8483,48.7576,48.7757,150552.0
2017-08-24 13:00:00,53.75,53.83,53.7,53.81,199143.0,48.7667,48.8392,48.7213,48.8211,199143.0
2017-08-24 13:30:00,53.81,53.86,53.78,53.81,162146.0,48.8211,48.8665,48.7939,48.8211,162146.0
2017-08-24 14:00:00,53.8,53.83,53.7,53.79,337487.0,48.812,48.8392,48.7213,48.803,337487.0
2017-08-24 14:30:00,53.78,53.91,53.76,53.9,438547.0,48.7939,48.9118,48.7757,48.9028,438547.0
2017-08-24 15:00:00,53.9,53.94,53.82,53.91,332975.0,48.9028,48.939,48.8302,48.9118,332975.0
2017-08-24 15:30:00,53.91,53.97,53.81,53.84,899738.0,48.9118,48.9663,48.8211,48.8483,899738.0
2017-08-25 09:30:00,54.03,54.2,53.87,53.92,593837.0,49.0207,49.1749,48.8755,48.9209,593837.0
2017-08-25 10:00:00,53.91,54.0,53.77,53.8,509910.0,48.9118,48.9935,48.7848,48.812,509910.0
2017-08-25 10:30:00,53.8,53.82,53.64,53.66,543875.0,48.812,48.8302,48.6669,48.685,543875.0
2017-08-25 11:00:00,53.65,53.65,53.56,53.6,344248.0,48.6759,48.6759,48.5943,48.6306,344248.0
2017-08-25 11:30:00,53.61,53.72,53.6,53.66,380887.0,48.6396,48.7394,48.6306,48.685,380887.0
2017-08-25 12:00:00,53.66,53.73,53.63,53.64,403888.0,48.685,48.7485,48.6578,48.6669,403888.0
2017-08-25 12:30:00,53.63,53.64,53.53,53.61,264101.0,48.6578,48.6669,48.5671,48.6396,264101.0
2017-08-25 13:00:00,53.61,53.64,53.55,53.63,312360.0,48.6396,48.6669,48.5852,48.6578,312360.0
2017-08-25 13:30:00,53.63,53.81,53.62,53.79,377197.0,48.6578,48.8211,48.6487,48.803,377197.0
2017-08-25 14:00:00,53.79,53.91,53.77,53.88,260787.0,48.803,48.9118,48.7848,48.8846,260787.0
2017-08-25 14:30:00,53.88,54.01,53.87,53.96,280887.0,48.8846,49.0026,48.8755,48.9572,280887.0
2017-08-25 15:00:00,53.96,53.97,53.87,53.91,309097.0,48.9572,48.9663,48.8755,48.9118,309097.0
2017-08-25 15:30:00,53.91,53.97,53.85,53.91,993068.0,48.9118,48.9663,48.8574,48.9118,993068.0
2017-08-28 09:30:00,54.07,54.43,54.0,54.04,690528.0,49.057,49.3836,48.9935,49.0298,690528.0
2017-08-28 10:00:00,54.03,54.08,53.9,53.92,248092.0,49.0207,49.0661,48.9028,48.9209,248092.0
2017-08-28 10:30:00,53.92,53.99,53.88,53.99,173283.0,48.9209,48.9844,48.8846,48.9844,173283.0
2017-08-28 11:00:00,53.98,54.05,53.94,54.01,284292.0,48.9753,49.0388,48.939,49.0026,284292.0
2017-08-28 11:30:00,54.01,54.03,53.94,54.0,195532.0,49.0026,49.0207,48.939,48.9935,195532.0
2017-08-28 12:00:00,54.0,54.02,53.91,53.93,149115.0,48.9935,49.0116,48.9118,48.93,149115.0
2017-08-28 12:30:00,53.93,53.96,53.88,53.93,144318.0,48.93,48.9572,48.8846,48.93,144318.0
2017-08-28 13:00:00,53.93,53.97,53.89,53.91,108206.0,48.93,48.9663,48.8937,48.9118,108206.0
2017-08-28 13:30:00,53.91,53.92,53.83,53.91,238572.0,48.9118,48.9209,48.8392,48.9118,238572.0
2017-08-28 14:00:00,53.91,53.92,53.77,53.8,222556.0,48.9118,48.9209,48.7848,48.812,222556.0
2017-08-28 14:30:00,53.79,53.8,53.7,53.7,211344.0,48.803,48.812,48.7213,48.7213,211344.0
2017-08-28 15:00:00,53.71,53.73,53.61,53.7,349765.0,48.7304,48.7485,48.6396,48.7213,349765.0
2017-08-28 15:30:00,53.71,53.76,53.66,53.71,705093.0,48.7304,48.7757,48.685,48.7304,705093.0
2017-08-29 09:30:00,52.74,52.88,52.25,52.32,2660857.0,47.8503,47.9773,47.4057,47.4692,2660857.0
2017-08-29 10:00:00,52.32,52.52,52.19,52.25,1172802.0,47.4692,47.6507,47.3513,47.4057,1172802.0
2017-08-29 10:30:00,52.25,52.58,52.24,52.47,782990.0,47.4057,47.7051,47.3967,47.6053,782990.0
2017-08-29 11:00:00,52.47,52.65,52.42,52.44,571304.0,47.6053,47.7686,47.56,47.5781,571304.0
2017-08-29 11:30:00,52.45,52.48,52.29,52.38,690319.0,47.5872,47.6144,47.442,47.5237,690319.0
2017-08-29 12:00:00,52.38,52.43,52.18,52.41,563498.0,47.5237,47.569,47.3422,47.5509,563498.0
2017-08-29 12:30:00,52.41,52.41,52.06,52.15,620822.0,47.5509,47.5509,47.2333,47.315,620822.0
2017-08-29 13:00:00,52.16,52.36,52.15,52.34,415506.0,47.3241,47.5055,47.315,47.4874,415506.0
2017-08-29 13:30:00,52.33,52.47,52.29,52.4,380312.0,47.4783,47.6053,47.442,47.5418,380312.0
2017-08-29 14:00:00,52.39,52.57,52.37,52.5,543850.0,47.5327,47.6961,47.5146,47.6326,543850.0
2017-08-29 14:30:00,52.49,52.62,52.46,52.58,596127.0,47.6235,47.7414,47.5963,47.7051,596127.0
2017-08-29 15:00:00,52.58,52.66,52.55,52.65,713951.0,47.7051,47.7777,47.6779,47.7686,713951.0
2017-08-29 15:30:00,52.65,52.76,52.58,52.73,1434055.0,47.7686,47.8684,47.7051,47.8412,1434055.0
2017-08-30 09:30:00,52.8,52.96,52.47,52.5,700265.0,47.9047,48.0499,47.6053,47.6326,700265.0
2017-08-30 10:00:00,52.5,52.66,52.25,52.61,703912.0,47.6326,47.7777,47.4057,47.7324,703912.0
2017-08-30 10:30:00,52.61,52.78,52.48,52.69,449915.0,47.7324,47.8866,47.6144,47.8049,449915.0
2017-08-30 11:00:00,52.69,52.78,52.65,52.69,373295.0,47.8049,47.8866,47.7686,47.8049,373295.0
2017-08-30 11:30:00,52.68,52.69,52.47,52.52,297494.0,47.7959,47.8049,47.6053,47.6507,297494.0
2017-08-30 12:00:00,52.52,52.59,52.51,52.59,186214.0,47.6507,47.7142,47.6416,47.7142,186214.0
2017-08-30 12:30:00,52.6,52.63,52.45,52.61,282740.0,47.7233,47.7505,47.5872,47.7324,282740.0
2017-08-30 13:00:00,52.61,52.72,52.59,52.71,288664.0,47.7324,47.8322,47.7142,47.8231,288664.0
2017-08-30 13:30:00,52.71,52.76,52.67,52.75,269483.0,47.8231,47.8684,47.7868,47.8594,269483.0
2017-08-30 14:00:00,52.75,52.75,52.68,52.71,310524.0,47.8594,47.8594,47.7959,47.8231,310524.0
2017-08-30 14:30:00,52.71,52.75,52.6,52.6,361165.0,47.8231,47.8594,47.7233,47.7233,361165.0
2017-08-30 15:00:00,52.61,52.66,52.38,52.46,552266.0,47.7324,47.7777,47.5237,47.5963,552266.0
2017-08-30 15:30:00,52.46,52.59,52.4,52.54,1029998.0,47.5963,47.7142,47.5418,47.6688,1029998.0
2017-08-31 09:30:00,52.6,52.96,52.47,52.86,800307.0,47.8859,48.2137,47.7676,48.1226,800307.0
2017-08-31 10:00:00,52.86,52.98,52.72,52.8,620006.0,48.1226,48.2319,47.9952,48.068,620006.0
2017-08-31 10:30:00,52.8,52.82,52.61,52.7,575004.0,48.068,48.0862,47.895,47.977,575004.0
2017-08-31 11:00:00,52.71,52.78,52.66,52.72,514675.0,47.9861,48.0498,47.9406,47.9952,514675.0
2017-08-31 11:30:00,52.71,52.73,52.57,52.69,239729.0,47.9861,48.0043,47.8586,47.9679,239729.0
2017-08-31 12:00:00,52.69,52.77,52.64,52.77,308311.0,47.9679,48.0407,47.9224,48.0407,308311.0
2017-08-31 12:30:00,52.77,52.89,52.76,52.8,403333.0,48.0407,48.15,48.0316,48.068,403333.0
2017-08-31 13:00:00,52.8,52.89,52.74,52.81,278115.0,48.068,48.15,48.0134,48.0771,278115.0
2017-08-31 13:30:00,52.8,52.82,52.75,52.77,238520.0,48.068,48.0862,48.0225,48.0407,238520.0
2017-08-31 14:00:00,52.77,52.8,52.73,52.79,233102.0,48.0407,48.068,48.0043,48.0589,233102.0
2017-08-31 14:30:00,52.79,52.79,52.73,52.75,351849.0,48.0589,48.0589,48.0043,48.0225,351849.0
2017-08-31 15:00:00,52.76,52.88,52.75,52.79,381135.0,48.0316,48.1408,48.0225,48.0589,381135.0
2017-08-31 15:30:00,52.78,52.86,52.77,52.8,1256561.0,48.0498,48.1226,48.0407,48.068,1256561.0
2017-09-01 09:30:00,53.0,53.2,52.9,52.99,674249.0,48.2501,48.4322,48.1591,48.241,674249.0
2017-09-01 10:00:00,53.0,53.13,52.99,53.09,436419.0,48.2501,48.3684,48.241,48.332,436419.0
2017-09-01 10:30:00,53.1,53.32,53.1,53.19,630160.0,48.3411,48.5414,48.3411,48.4231,630160.0
2017-09-01 11:00:00,53.18,53.25,53.13,53.19,232151.0,48.414,48.4777,48.3684,48.4231,232151.0
2017-09-01 11:30:00,53.18,53.3,53.16,53.3,236650.0,48.414,48.5232,48.3958,48.5232,236650.0
2017-09-01 12:00:00,53.31,53.36,53.29,53.3,241649.0,48.5323,48.5778,48.5141,48.5232,241649.0
2017-09-01 12:30:00,53.3,53.41,53.27,53.38,222753.0,48.5232,48.6233,48.4959,48.596,222753.0
2017-09-01 13:00:00,53.39,53.44,53.31,53.32,177591.0,48.6051,48.6507,48.5323,48.5414,177591.0
2017-09-01 13:30:00,53.32,53.35,53.29,53.31,149032.0,48.5414,48.5687,48.5141,48.5323,149032.0
2017-09-01 14:00:00,53.3,53.33,53.24,53.26,185558.0,48.5232,48.5505,48.4686,48.4868,185558.0
2017-09-01 14:30:00,53.26,53.36,53.26,53.34,226872.0,48.4868,48.5778,48.4868,48.5596,226872.0
2017-09-01 15:00:00,53.33,53.45,53.31,53.41,328579.0,48.5505,48.6598,48.5323,48.6233,328579.0
2017-09-01 15:30:00,53.41,53.45,53.34,53.35,851074.0,48.6233,48.6598,48.5596,48.5687,851074.0
2017-09-05 09:30:00,53.25,53.47,53.09,53.24,871952.0,48.4777,48.678,48.332,48.4686,871952.0
2017-09-05 10:00:00,53.23,53.31,53.17,53.2,575309.0,48.4595,48.5323,48.4049,48.4322,575309.0
2017-09-05 10:30:00,53.2,53.22,53.01,53.13,505098.0,48.4322,48.4504,48.2592,48.3684,505098.0
2017-09-05 11:00:00,53.13,53.22,53.1,53.12,287131.0,48.3684,48.4504,48.3411,48.3593,287131.0
2017-09-05 11:30:00,53.12,53.19,53.06,53.13,197519.0,48.3593,48.4231,48.3047,48.3684,197519.0
2017-09-05 12:00:00,53.13,53.13,52.99,53.0,308505.0,48.3684,48.3684,48.241,48.2501,308505.0
2017-09-05 12:30:00,52.99,53.0,52.88,52.98,427649.0,48.241,48.2501,48.1408,48.2319,427649.0
2017-09-05 13:00:00,52.97,53.04,52.89,52.98,290590.0,48.2228,48.2865,48.15,48.2319,290590.0
2017-09-05 13:30:00,52.98,53.1,52.95,52.99,200801.0,48.2319,48.3411,48.2046,48.241,200801.0
2017-09-05 14:00:00,52.98,53.05,52.94,53.01,267041.0,48.2319,48.2956,48.1955,48.2592,267041.0
2017-09-05 14:30:00,53.0,53.01,52.93,52.98,258273.0,48.2501,48.2592,48.1864,48.2319,258273.0
2017-09-05 15:00:00,52.98,53.06,52.93,53.05,272095.0,48.2319,48.3047,48.1864,48.2956,272095.0
2017-09-05 15:30:00,53.05,53.09,52.97,53.01,855898.0,48.2956,48.332,48.2228,48.2592,855898.0
2017-09-06 09:30:00,53.12,53.34,52.8,52.95,964425.0,48.3593,48.5596,48.068,48.2046,964425.0
2017-09-06 10:00:00,52.96,52.96,52.77,52.8,459950.0,48.2137,48.2137,48.0407,48.068,459950.0
2017-09-06 10:30:00,52.8,52.83,52.75,52.8,406255.0,48.068,48.0953,48.0225,48.068,406255.0
2017-09-06 11:00:00,52.8,52.87,52.79,52.83,309120.0,48.068,48.1317,48.0589,48.0953,309120.0
2017-09-06 11:30:00,52.83,52.88,52.78,52.81,483647.0,48.0953,48.1408,48.0498,48.0771,483647.0
2017-09-06 12:00:00,52.81,52.86,52.78,52.85,255586.0,48.0771,48.1226,48.0498,48.1135,255586.0
2017-09-06 12:30:00,52.84,52.87,52.78,52.79,212527.0,48.1044,48.1317,48.0498,48.0589,212527.0
2017-09-06 13:00:00,52.78,52.83,52.77,52.81,244777.0,48.0498,48.0953,48.0407,48.0771,244777.0
2017-09-06 13:30:00,52.81,52.83,52.76,52.76,205045.0,48.0771,48.0953,48.0316,48.0316,205045.0
2017-09-06 14:00:00,52.76,52.84,52.76,52.78,265074.0,48.0316,48.1044,48.0316,48.0498,265074.0
2017-09-06 14:30:00,52.78,52.79,52.71,52.77,340634.0,48.0498,48.0589,47.9861,48.0407,340634.0
2017-09-06 15:00:00,52.77,52.85,52.77,52.82,407227.0,48.0407,48.1135,48.0407,48.0862,407227.0
2017-09-06 15:30:00,52.82,52.83,52.76,52.77,1004364.0,48.0862,48.0953,48.0316,48.0407,1004364.0
2017-09-07 09:30:00,52.76,52.85,52.64,52.69,735948.0,48.0316,48.1135,47.9224,47.9679,735948.0
2017-09-07 10:00:00,52.7,52.73,52.63,52.67,547323.0,47.977,48.0043,47.9133,47.9497,547323.0
2017-09-07 10:30:00,52.68,52.75,52.67,52.68,375733.0,47.9588,48.0225,47.9497,47.9588,375733.0
2017-09-07 11:00:00,52.69,52.72,52.58,52.59,390428.0,47.9679,47.9952,47.8677,47.8768,390428.0
2017-09-07 11:30:00,52.58,52.64,52.54,52.55,249779.0,47.8677,47.9224,47.8313,47.8404,249779.0
2017-09-07 12:00:00,52.55,52.59,52.5,52.54,254408.0,47.8404,47.8768,47.7949,47.8313,254408.0
2017-09-07 12:30:00,52.54,52.59,52.54,52.56,239182.0,47.8313,47.8768,47.8313,47.8495,239182.0
2017-09-07 13:00:00,52.56,52.56,52.5,52.56,206335.0,47.8495,47.8495,47.7949,47.8495,206335.0
2017-09-07 13:30:00,52.55,52.56,52.53,52.56,211619.0,47.8404,47.8495,47.8222,47.8495,211619.0
2017-09-07 14:00:00,52.55,52.65,52.54,52.55,409031.0,47.8404,47.9315,47.8313,47.8404,409031.0
2017-09-07 14:30:00,52.55,52.56,52.51,52.56,215101.0,47.8404,47.8495,47.804,47.8495,215101.0
2017-09-07 15:00:00,52.56,52.57,52.5,52.51,426293.0,47.8495,47.8586,47.7949,47.804,426293.0
2017-09-07 15:30:00,52.52,52.54,52.34,52.4,1330661.0,47.8131,47.8313,47.6492,47.7039,1330661.0
2017-09-08 09:30:00,52.25,52.51,52.11,52.42,1262216.0,47.5673,47.804,47.4399,47.7221,1262216.0
2017-09-08 10:00:00,52.42,52.44,52.32,52.34,810760.0,47.7221,47.7403,47.631,47.6492,810760.0
2017-09-08 10:30:00,52.34,52.44,52.32,52.39,476373.0,47.6492,47.7403,47.631,47.6948,476373.0
2017-09-08 11:00:00,52.39,52.44,52.28,52.37,390581.0,47.6948,47.7403,47.5946,47.6766,390581.0
2017-09-08 11:30:00,52.37,52.38,52.26,52.26,346647.0,47.6766,47.6857,47.5764,47.5764,346647.0
2017-09-08 12:00:00,52.27,52.28,52.18,52.25,325513.0,47.5855,47.5946,47.5036,47.5673,325513.0
2017-09-08 12:30:00,52.24,52.26,52.18,52.2,324000.0,47.5582,47.5764,47.5036,47.5218,324000.0
2017-09-08 13:00:00,52.2,52.28,52.19,52.19,400923.0,47.5218,47.5946,47.5127,47.5127,400923.0
2017-09-08 13:30:00,52.19,52.21,52.15,52.18,363779.0,47.5127,47.5309,47.4763,47.5036,363779.0
2017-09-08 14:00:00,52.19,52.24,52.18,52.2,426525.0,47.5127,47.5582,47.5036,47.5218,426525.0
2017-09-08 14:30:00,52.2,52.25,52.18,52.2,447125.0,47.5218,47.5673,47.5036,47.5218,447125.0
2017-09-08 15:00:00,52.21,52.23,52.16,52.21,456613.0,47.5309,47.5491,47.4854,47.5309,456613.0
2017-09-08 15:30:00,52.21,52.24,52.16,52.2,1344019.0,47.5309,47.5582,47.4854,47.5218,1344019.0
2017-09-11 09:30:00,52.38,52.75,52.32,52.66,862081.0,47.6857,48.0225,47.631,47.9406,862081.0
2017-09-11 10:00:00,52.67,52.86,52.66,52.76,374208.0,47.9497,48.1226,47.9406,48.0316,374208.0
2017-09-11 10:30:00,52.77,52.82,52.75,52.79,252318.0,48.0407,48.0862,48.0225,48.0589,252318.0
2017-09-11 11:00:00,52.8,52.86,52.76,52.84,245836.0,48.068,48.1226,48.0316,48.1044,245836.0
2017-09-11 11:30:00,52.83,52.94,52.83,52.91,240301.0,48.0953,48.1955,48.0953,48.1682,240301.0
2017-09-11 12:00:00,52.9,53.04,52.9,52.99,241984.0,48.1591,48.2865,48.1591,48.241,241984.0
2017-09-11 12:30:00,52.99,53.08,52.98,53.06,255495.0,48.241,48.3229,48.2319,48.3047,255495.0
2017-09-11 13:00:00,53.06,53.08,53.01,53.05,217299.0,48.3047,48.3229,48.2592,48.2956,217299.0
2017-09-11 13:30:00,53.05,53.13,53.04,53.12,292044.0,48.2956,48.3684,48.2865,48.3593,292044.0
2017-09-11 14:00:00,53.12,53.12,52.82,52.88,363741.0,48.3593,48.3593,48.0862,48.1408,363741.0
2017-09-11 14:30:00,52.89,52.98,52.88,52.89,283497.0,48.15,48.2319,48.1408,48.15,283497.0
2017-09-11 15:00:00,52.89,53.03,52.86,53.03,349746.0,48.15,48.2774,48.1226,48.2774,349746.0
2017-09-11 15:30:00,53.03,53.1,52.92,53.01,1484127.0,48.2774,48.3411,48.1773,48.2592,1484127.0
2017-09-12 09:30:00,53.77,54.09,53.44,53.55,1504888.0,48.9511,49.2424,48.6507,48.7508,1504888.0
2017-09-12 10:00:00,53.55,53.58,53.44,53.58,732942.0,48.7508,48.7781,48.6507,48.7781,732942.0
2017-09-12 10:30:00,53.57,53.69,53.53,53.59,399198.0,48.769,48.8783,48.7326,48.7872,399198.0
2017-09-12 11:00:00,53.6,53.62,53.41,53.46,333201.0,48.7963,48.8145,48.6233,48.6689,333201.0
2017-09-12 11:30:00,53.46,53.6,53.44,53.51,305957.0,48.6689,48.7963,48.6507,48.7144,305957.0
2017-09-12 12:00:00,53.52,53.74,53.51,53.72,444267.0,48.7235,48.9238,48.7144,48.9056,444267.0
2017-09-12 12:30:00,53.72,53.79,53.67,53.68,462943.0,48.9056,48.9693,48.86,48.8692,462943.0
2017-09-12 13:00:00,53.68,53.75,53.66,53.71,241635.0,48.8692,48.9329,48.8509,48.8965,241635.0
2017-09-12 13:30:00,53.72,53.74,53.64,53.68,272096.0,48.9056,48.9238,48.8327,48.8692,272096.0
2017-09-12 14:00:00,53.68,53.69,53.5,53.51,266303.0,48.8692,48.8783,48.7053,48.7144,266303.0
2017-09-12 14:30:00,53.51,53.52,53.43,53.46,259592.0,48.7144,48.7235,48.6416,48.6689,259592.0
2017-09-12 15:00:00,53.46,53.47,53.36,53.4,347299.0,48.6689,48.678,48.5778,48.6142,347299.0
2017-09-12 15:30:00,53.4,53.41,53.3,53.4,974867.0,48.6142,48.6233,48.5232,48.6142,974867.0
2017-09-13 09:30:00,53.45,53.57,53.18,53.22,669155.0,48.6598,48.769,48.414,48.4504,669155.0
2017-09-13 10:00:00,53.23,53.39,53.04,53.35,455709.0,48.4595,48.6051,48.2865,48.5687,455709.0
2017-09-13 10:30:00,53.36,53.5,53.29,53.5,262351.0,48.5778,48.7053,48.5141,48.7053,262351.0
2017-09-13 11:00:00,53.49,53.64,53.43,53.6,283885.0,48.6962,48.8327,48.6416,48.7963,283885.0
2017-09-13 11:30:00,53.59,53.6,53.36,53.54,231666.0,48.7872,48.7963,48.5778,48.7417,231666.0
2017-09-13 12:00:00,53.55,53.6,53.51,53.55,149550.0,48.7508,48.7963,48.7144,48.7508,149550.0
2017-09-13 12:30:00,53.56,53.64,53.5,53.53,161980.0,48.7599,48.8327,48.7053,48.7326,161980.0
2017-09-13 13:00:00,53.53,53.54,53.43,53.48,186818.0,48.7326,48.7417,48.6416,48.6871,186818.0
2017-09-13 13:30:00,53.48,53.63,53.46,53.56,246467.0,48.6871,48.8236,48.6689,48.7599,246467.0
2017-09-13 14:00:00,53.56,53.59,53.46,53.49,265965.0,48.7599,48.7872,48.6689,48.6962,265965.0
2017-09-13 14:30:00,53.48,53.57,53.44,53.53,213885.0,48.6871,48.769,48.6507,48.7326,213885.0
2017-09-13 15:00:00,53.52,53.56,53.46,53.5,252938.0,48.7235,48.7599,48.6689,48.7053,252938.0
2017-09-13 15:30:00,53.5,53.53,53.45,53.52,719386.0,48.7053,48.7326,48.6598,48.7235,719386.0
2017-09-14 09:30:00,53.54,53.6,53.36,53.39,734345.0,48.7417,48.7963,48.5778,48.6051,734345.0
2017-09-14 10:00:00,53.39,53.44,53.12,53.25,680137.0,48.6051,48.6507,48.3593,48.4777,680137.0
2017-09-14 10:30:00,53.25,53.44,53.24,53.4,435644.0,48.4777,48.6507,48.4686,48.6142,435644.0
2017-09-14 11:00:00,53.4,53.49,53.24,53.4,792068.0,48.6142,48.6962,48.4686,48.6142,792068.0
2017-09-14 11:30:00,53.39,53.64,53.39,53.61,343720.0,48.6051,48.8327,48.6051,48.8054,343720.0
2017-09-14 12:00:00,53.63,53.73,53.54,53.73,341339.0,48.8236,48.9147,48.7417,48.9147,341339.0
2017-09-14 12:30:00,53.73,53.81,53.63,53.8,292958.0,48.9147,48.9875,48.8236,48.9784,292958.0
2017-09-14 13:00:00,53.81,53.89,53.64,53.72,411286.0,48.9875,49.0603,48.8327,48.9056,411286.0
2017-09-14 13:30:00,53.72,53.73,53.49,53.55,278927.0,48.9056,48.9147,48.6962,48.7508,278927.0
2017-09-14 14:00:00,53.56,53.58,53.49,53.53,269756.0,48.7599,48.7781,48.6962,48.7326,269756.0
2017-09-14 14:30:00,53.54,53.63,53.5,53.61,337457.0,48.7417,48.8236,48.7053,48.8054,337457.0
2017-09-14 15:00:00,53.61,53.64,53.54,53.61,354513.0,48.8054,48.8327,48.7417,48.8054,354513.0
2017-09-14 15:30:00,53.61,53.73,53.6,53.73,955089.0,48.8054,48.9147,48.7963,48.9147,955089.0
2017-09-15 09:30:00,53.86,54.06,53.72,53.96,2036186.0,49.033,49.2151,48.9056,49.1241,2036186.0
2017-09-15 10:00:00,53.96,54.01,53.64,53.81,388341.0,49.1241,49.1696,48.8327,48.9875,388341.0
2017-09-15 10:30:00,53.81,53.92,53.74,53.85,302696.0,48.9875,49.0876,48.9238,49.0239,302696.0
2017-09-15 11:00:00,53.84,53.85,53.66,53.66,225347.0,49.0148,49.0239,48.8509,48.8509,225347.0
2017-09-15 11:30:00,53.67,53.85,53.62,53.85,232627.0,48.86,49.0239,48.8145,49.0239,232627.0
2017-09-15 12:00:00,53.85,53.9,53.8,53.81,218630.0,49.0239,49.0694,48.9784,48.9875,218630.0
2017-09-15 12:30:00,53.81,53.87,53.77,53.78,156390.0,48.9875,49.0421,48.9511,48.9602,156390.0
2017-09-15 13:00:00,53.78,53.79,53.68,53.7,172932.0,48.9602,48.9693,48.8692,48.8874,172932.0
2017-09-15 13:30:00,53.7,53.74,53.58,53.58,236554.0,48.8874,48.9238,48.7781,48.7781,236554.0
2017-09-15 14:00:00,53.59,53.64,53.52,53.63,298972.0,48.7872,48.8327,48.7235,48.8236,298972.0
2017-09-15 14:30:00,53.63,53.65,53.57,53.65,200848.0,48.8236,48.8418,48.769,48.8418,200848.0
2017-09-15 15:00:00,53.65,53.69,53.6,53.67,230434.0,48.8418,48.8783,48.7963,48.86,230434.0
2017-09-15 15:30:00,53.66,53.87,53.66,53.84,1740173.0,48.8509,49.0421,48.8509,49.0148,1740173.0
2017-09-18 09:30:00,53.87,54.0,53.76,53.98,733990.0,49.0421,49.1605,48.942,49.1423,733990.0
2017-09-18 10:00:00,53.98,54.16,53.91,53.95,616717.0,49.1423,49.3061,49.0785,49.115,616717.0
2017-09-18 10:30:00,53.96,54.01,53.85,54.0,651902.0,49.1241,49.1696,49.0239,49.1605,651902.0
2017-09-18 11:00:00,54.0,54.0,53.86,53.93,384352.0,49.1605,49.1605,49.033,49.0967,384352.0
2017-09-18 11:30:00,53.93,53.93,53.79,53.82,324659.0,49.0967,49.0967,48.9693,48.9966,324659.0
2017-09-18 12:00:00,53.82,53.83,53.72,53.78,360568.0,48.9966,49.0057,48.9056,48.9602,360568.0
2017-09-18 12:30:00,53.78,53.83,53.74,53.75,245038.0,48.9602,49.0057,48.9238,48.9329,245038.0
2017-09-18 13:00:00,53.75,53.75,53.64,53.65,258456.0,48.9329,48.9329,48.8327,48.8418,258456.0
2017-09-18 13:30:00,53.65,53.66,53.6,53.6,370688.0,48.8418,48.8509,48.7963,48.7963,370688.0
2017-09-18 14:00:00,53.6,53.61,53.49,53.54,486841.0,48.7963,48.8054,48.6962,48.7417,486841.0
2017-09-18 14:30:00,53.54,53.54,53.47,53.47,564576.0,48.7417,48.7417,48.678,48.678,564576.0
2017-09-18 15:00:00,53.47,53.51,53.4,53.44,725145.0,48.678,48.7144,48.6142,48.6507,725145.0
2017-09-18 15:30:00,53.45,53.56,53.44,53.49,1349903.0,48.6598,48.7599,48.6507,48.6962,1349903.0
2017-09-19 09:30:00,52.82,53.15,52.51,52.99,2422664.0,48.0862,48.3867,47.804,48.241,2422664.0
2017-09-19 10:00:00,53.0,53.33,52.98,53.19,1303534.0,48.2501,48.5505,48.2319,48.4231,1303534.0
2017-09-19 10:30:00,53.19,53.25,53.0,53.23,716858.0,48.4231,48.4777,48.2501,48.4595,716858.0
2017-09-19 11:00:00,53.23,53.48,53.22,53.48,768456.0,48.4595,48.6871,48.4504,48.6871,768456.0
2017-09-19 11:30:00,53.48,53.75,53.4,53.73,813336.0,48.6871,48.9329,48.6142,48.9147,813336.0
2017-09-19 12:00:00,53.73,54.02,53.73,54.0,760660.0,48.9147,49.1787,48.9147,49.1605,760660.0
2017-09-19 12:30:00,54.0,54.05,53.64,53.7,714666.0,49.1605,49.206,48.8327,48.8874,714666.0
2017-09-19 13:00:00,53.7,53.71,53.55,53.69,455264.0,48.8874,48.8965,48.7508,48.8783,455264.0
2017-09-19 13:30:00,53.69,53.73,53.6,53.7,314792.0,48.8783,48.9147,48.7963,48.8874,314792.0
2017-09-19 14:00:00,53.7,53.73,53.54,53.55,497707.0,48.8874,48.9147,48.7417,48.7508,497707.0
2017-09-19 14:30:00,53.54,53.54,53.45,53.53,790331.0,48.7417,48.7417,48.6598,48.7326,790331.0
2017-09-19 15:00:00,53.52,53.53,53.46,53.48,621384.0,48.7235,48.7326,48.6689,48.6871,621384.0
2017-09-19 15:30:00,53.48,53.53,53.22,53.33,2187651.0,48.6871,48.7326,48.4504,48.5505,2187651.0
2017-09-20 09:30:00,53.49,53.63,53.33,53.61,696723.0,48.6962,48.8236,48.5505,48.8054,696723.0
2017-09-20 10:00:00,53.6,53.64,53.41,53.42,399609.0,48.7963,48.8327,48.6233,48.6325,399609.0
2017-09-20 10:30:00,53.41,53.47,53.33,53.4,368056.0,48.6233,48.678,48.5505,48.6142,368056.0
2017-09-20 11:00:00,53.4,53.41,53.15,53.17,351966.0,48.6142,48.6233,48.3867,48.4049,351966.0
2017-09-20 11:30:00,53.16,53.24,53.13,53.2,345987.0,48.3958,48.4686,48.3684,48.4322,345987.0
2017-09-20 12:00:00,53.2,53.21,53.06,53.12,389810.0,48.4322,48.4413,48.3047,48.3593,389810.0
2017-09-20 12:30:00,53.11,53.18,53.09,53.14,214480.0,48.3502,48.414,48.332,48.3775,214480.0
2017-09-20 13:00:00,53.14,53.14,53.04,53.05,279890.0,48.3775,48.3775,48.2865,48.2956,279890.0
2017-09-20 13:30:00,53.05,53.24,53.05,53.23,333703.0,48.2956,48.4686,48.2956,48.4595,333703.0
2017-09-20 14:00:00,53.22,53.25,53.07,53.11,393284.0,48.4504,48.4777,48.3138,48.3502,393284.0
2017-09-20 14:30:00,53.1,53.41,53.07,53.4,715704.0,48.3411,48.6233,48.3138,48.6142,715704.0
2017-09-20 15:00:00,53.4,53.48,53.38,53.47,328728.0,48.6142,48.6871,48.596,48.678,328728.0
2017-09-20 15:30:00,53.48,53.61,53.43,53.55,1115801.0,48.6871,48.8054,48.6416,48.7508,1115801.0
2017-09-21 09:30:00,53.55,53.64,53.38,53.52,497393.0,48.7508,48.8327,48.596,48.7235,497393.0
2017-09-21 10:00:00,53.53,53.58,53.47,53.56,362137.0,48.7326,48.7781,48.678,48.7599,362137.0
2017-09-21 10:30:00,53.57,53.57,53.51,53.52,204895.0,48.769,48.769,48.7144,48.7235,204895.0
2017-09-21 11:00:00,53.52,53.57,53.47,53.54,452965.0,48.7235,48.769,48.678,48.7417,452965.0
2017-09-21 11:30:00,53.53,53.56,53.5,53.51,378547.0,48.7326,48.7599,48.7053,48.7144,378547.0
2017-09-21 12:00:00,53.51,53.53,53.48,53.5,407406.0,48.7144,48.7326,48.6871,48.7053,407406.0
2017-09-21 12:30:00,53.5,53.55,53.38,53.41,338556.0,48.7053,48.7508,48.596,48.6233,338556.0
2017-09-21 13:00:00,53.38,53.41,53.27,53.35,374267.0,48.596,48.6233,48.4959,48.5687,374267.0
2017-09-21 13:30:00,53.36,53.41,53.19,53.19,1383164.0,48.5778,48.6233,48.4231,48.4231,1383164.0
2017-09-21 14:00:00,53.19,53.31,53.13,53.2,434316.0,48.4231,48.5323,48.3684,48.4322,434316.0
2017-09-21 14:30:00,53.21,53.21,53.09,53.11,379038.0,48.4413,48.4413,48.332,48.3502,379038.0
2017-09-21 15:00:00,53.11,53.23,53.09,53.2,428842.0,48.3502,48.4595,48.332,48.4322,428842.0
2017-09-21 15:30:00,53.2,53.26,53.13,53.2,1357530.0,48.4322,48.4868,48.3684,48.4322,1357530.0
2017-09-22 09:30:00,53.02,53.16,52.8,53.11,1998932.0,48.2683,48.3958,48.068,48.3502,1998932.0
2017-09-22 10:00:00,53.11,53.54,53.05,53.54,1178462.0,48.3502,48.7417,48.2956,48.7417,1178462.0
2017-09-22 10:30:00,53.55,53.61,53.45,53.5,487439.0,48.7508,48.8054,48.6598,48.7053,487439.0
2017-09-22 11:00:00,53.51,53.57,53.35,53.53,327656.0,48.7144,48.769,48.5687,48.7326,327656.0
2017-09-22 11:30:00,53.53,53.54,53.37,53.47,439173.0,48.7326,48.7417,48.5869,48.678,439173.0
2017-09-22 12:00:00,53.48,53.49,53.38,53.48,366393.0,48.6871,48.6962,48.596,48.6871,366393.0
2017-09-22 12:30:00,53.48,53.48,53.23,53.26,368087.0,48.6871,48.6871,48.4595,48.4868,368087.0
2017-09-22 13:00:00,53.26,53.29,53.15,53.2,557926.0,48.4868,48.5141,48.3867,48.4322,557926.0
2017-09-22 13:30:00,53.2,53.43,53.15,53.3,555283.0,48.4322,48.6416,48.3867,48.5232,555283.0
2017-09-22 14:00:00,53.3,53.31,53.24,53.27,264285.0,48.5232,48.5323,48.4686,48.4959,264285.0
2017-09-22 14:30:00,53.28,53.28,53.0,53.16,834924.0,48.505,48.505,48.2501,48.3958,834924.0
2017-09-22 15:00:00,53.16,53.16,53.12,53.15,620009.0,48.3958,48.3958,48.3593,48.3867,620009.0
2017-09-22 15:30:00,53.15,53.34,53.14,53.2,1527440.0,48.3867,48.5596,48.3775,48.4322,1527440.0
2017-09-25 09:30:00,53.08,53.56,53.06,53.49,1885311.0,48.3229,48.7599,48.3047,48.6962,1885311.0
2017-09-25 10:00:00,53.49,53.51,53.39,53.45,750146.0,48.6962,48.7144,48.6051,48.6598,750146.0
2017-09-25 10:30:00,53.45,53.48,53.15,53.17,1180273.0,48.6598,48.6871,48.3867,48.4049,1180273.0
2017-09-25 11:00:00,53.17,53.33,53.09,53.23,837862.0,48.4049,48.5505,48.332,48.4595,837862.0
2017-09-25 11:30:00,53.23,53.3,53.18,53.3,722981.0,48.4595,48.5232,48.414,48.5232,722981.0
2017-09-25 12:00:00,53.3,53.3,53.0,53.07,613938.0,48.5232,48.5232,48.2501,48.3138,613938.0
2017-09-25 12:30:00,53.08,53.22,53.06,53.2,349442.0,48.3229,48.4504,48.3047,48.4322,349442.0
2017-09-25 13:00:00,53.21,53.25,53.11,53.14,424347.0,48.4413,48.4777,48.3502,48.3775,424347.0
2017-09-25 13:30:00,53.14,53.29,53.12,53.26,447624.0,48.3775,48.5141,48.3593,48.4868,447624.0
2017-09-25 14:00:00,53.26,53.4,53.25,53.29,686037.0,48.4868,48.6142,48.4777,48.5141,686037.0
2017-09-25 14:30:00,53.29,53.3,53.14,53.21,719005.0,48.5141,48.5232,48.3775,48.4413,719005.0
2017-09-25 15:00:00,53.19,53.31,53.18,53.25,535580.0,48.4231,48.5323,48.414,48.4777,535580.0
2017-09-25 15:30:00,53.24,53.33,53.19,53.23,1494400.0,48.4686,48.5505,48.4231,48.4595,1494400.0
2017-09-26 09:30:00,53.18,53.25,52.98,53.15,1491247.0,48.414,48.4777,48.2319,48.3867,1491247.0
2017-09-26 10:00:00,53.15,53.39,53.13,53.23,592223.0,48.3867,48.6051,48.3684,48.4595,592223.0
2017-09-26 10:30:00,53.23,53.33,53.19,53.24,710411.0,48.4595,48.5505,48.4231,48.4686,710411.0
2017-09-26 11:00:00,53.23,53.31,53.22,53.23,611352.0,48.4595,48.5323,48.4504,48.4595,611352.0
2017-09-26 11:30:00,53.23,53.3,53.18,53.23,480404.0,48.4595,48.5232,48.414,48.4595,480404.0
2017-09-26 12:00:00,53.23,53.29,53.14,53.28,461830.0,48.4595,48.5141,48.3775,48.505,461830.0
2017-09-26 12:30:00,53.28,53.28,53.18,53.22,582401.0,48.505,48.505,48.414,48.4504,582401.0
2017-09-26 13:00:00,53.23,53.37,53.17,53.25,462491.0,48.4595,48.5869,48.4049,48.4777,462491.0
2017-09-26 13:30:00,53.25,53.32,53.18,53.25,531132.0,48.4777,48.5414,48.414,48.4777,531132.0
2017-09-26 14:00:00,53.25,53.3,53.2,53.24,419578.0,48.4777,48.5232,48.4322,48.4686,419578.0
2017-09-26 14:30:00,53.23,53.35,53.21,53.31,980100.0,48.4595,48.5687,48.4413,48.5323,980100.0
2017-09-26 15:00:00,53.31,53.88,53.27,53.86,1674371.0,48.5323,49.0512,48.4959,49.033,1674371.0
2017-09-26 15:30:00,53.86,53.97,53.68,53.72,2863764.0,49.033,49.1332,48.8692,48.9056,2863764.0
2017-09-27 09:30:00,51.99,52.17,51.03,51.42,8729892.0,47.3306,47.4945,46.4566,46.8117,8729892.0
2017-09-27 10:00:00,51.42,51.85,51.25,51.81,3514323.0,46.8117,47.2032,46.6569,47.1667,3514323.0
2017-09-27 10:30:00,51.81,51.9,51.45,51.47,2176954.0,47.1667,47.2487,46.839,46.8572,2176954.0
2017-09-27 11:00:00,51.48,51.71,51.35,51.7,2179986.0,46.8663,47.0757,46.748,47.0666,2179986.0
2017-09-27 11:30:00,51.69,51.9,51.6,51.84,1412203.0,47.0575,47.2487,46.9756,47.1941,1412203.0
2017-09-27 12:00:00,51.84,52.14,51.82,51.87,1869111.0,47.1941,47.4672,47.1758,47.2214,1869111.0
2017-09-27 12:30:00,51.88,52.01,51.84,51.85,1100631.0,47.2305,47.3488,47.1941,47.2032,1100631.0
2017-09-27 13:00:00,51.85,51.9,51.69,51.87,957361.0,47.2032,47.2487,47.0575,47.2214,957361.0
2017-09-27 13:30:00,51.87,51.95,51.7,51.77,1182188.0,47.2214,47.2942,47.0666,47.1303,1182188.0
2017-09-27 14:00:00,51.77,52.05,51.68,51.96,1505100.0,47.1303,47.3852,47.0484,47.3033,1505100.0
2017-09-27 14:30:00,51.95,52.01,51.82,51.87,1118479.0,47.2942,47.3488,47.1758,47.2214,1118479.0
2017-09-27 15:00:00,51.87,52.08,51.86,52.05,1407586.0,47.2214,47.4125,47.2123,47.3852,1407586.0
2017-09-27 15:30:00,52.05,52.69,52.04,52.67,4756671.0,47.3852,47.9679,47.3761,47.9497,4756671.0
2017-09-28 09:30:00,52.8,53.03,52.6,52.67,1902902.0,48.068,48.2774,47.8859,47.9497,1902902.0
2017-09-28 10:00:00,52.66,52.76,52.51,52.57,886982.0,47.9406,48.0316,47.804,47.8586,886982.0
2017-09-28 10:30:00,52.57,52.57,52.39,52.41,655357.0,47.8586,47.8586,47.6948,47.713,655357.0
2017-09-28 11:00:00,52.42,52.56,52.34,52.36,718094.0,47.7221,47.8495,47.6492,47.6675,718094.0
2017-09-28 11:30:00,52.35,52.46,52.33,52.43,559455.0,47.6583,47.7585,47.6401,47.7312,559455.0
2017-09-28 12:00:00,52.44,52.58,52.37,52.58,402578.0,47.7403,47.8677,47.6766,47.8677,402578.0
2017-09-28 12:30:00,52.57,52.58,52.48,52.55,260663.0,47.8586,47.8677,47.7767,47.8404,260663.0
2017-09-28 13:00:00,52.55,52.57,52.47,52.48,279116.0,47.8404,47.8586,47.7676,47.7767,279116.0
2017-09-28 13:30:00,52.49,52.51,52.44,52.46,357659.0,47.7858,47.804,47.7403,47.7585,357659.0
2017-09-28 14:00:00,52.46,52.67,52.45,52.66,508355.0,47.7585,47.9497,47.7494,47.9406,508355.0
2017-09-28 14:30:00,52.65,52.74,52.57,52.72,559139.0,47.9315,48.0134,47.8586,47.9952,559139.0
2017-09-28 15:00:00,52.72,52.79,52.61,52.66,626005.0,47.9952,48.0589,47.895,47.9406,626005.0
2017-09-28 15:30:00,52.65,52.75,52.59,52.63,1233757.0,47.9315,48.0225,47.8768,47.9133,1233757.0
2017-09-29 09:30:00,52.59,52.82,52.23,52.5,1287885.0,47.8768,48.0862,47.5491,47.7949,1287885.0
2017-09-29 10:00:00,52.51,52.53,52.2,52.21,794343.0,47.804,47.8222,47.5218,47.5309,794343.0
2017-09-29 10:30:00,52.21,52.38,52.19,52.2,498416.0,47.5309,47.6857,47.5127,47.5218,498416.0
2017-09-29 11:00:00,52.19,52.29,52.16,52.2,621213.0,47.5127,47.6037,47.4854,47.5218,621213.0
2017-09-29 11:30:00,52.2,52.26,52.1,52.1,572019.0,47.5218,47.5764,47.4308,47.4308,572019.0
2017-09-29 12:00:00,52.1,52.14,51.97,52.13,744278.0,47.4308,47.4672,47.3124,47.4581,744278.0
2017-09-29 12:30:00,52.13,52.14,51.87,51.91,621411.0,47.4581,47.4672,47.2214,47.2578,621411.0
2017-09-29 13:00:00,51.91,51.96,51.8,51.91,393040.0,47.2578,47.3033,47.1576,47.2578,393040.0
2017-09-29 13:30:00,51.9,51.95,51.8,51.81,521648.0,47.2487,47.2942,47.1576,47.1667,521648.0
2017-09-29 14:00:00,51.81,51.82,51.76,51.8,593895.0,47.1667,47.1758,47.1212,47.1576,593895.0
2017-09-29 14:30:00,51.8,52.04,51.79,52.03,899368.0,47.1576,47.3761,47.1485,47.367,899368.0
2017-09-29 15:00:00,52.04,52.08,51.89,51.92,600259.0,47.3761,47.4125,47.2396,47.2669,600259.0
2017-09-29 15:30:00,51.93,51.97,51.77,51.83,1637108.0,47.276,47.3124,47.1303,47.185,1637108.0
2017-10-02 09:30:00,52.13,52.21,51.66,51.86,728737.0,47.4581,47.5309,47.0302,47.2123,728737.0
2017-10-02 10:00:00,51.84,52.08,51.84,52.01,582644.0,47.1941,47.4125,47.1941,47.3488,582644.0
2017-10-02 10:30:00,52.01,52.15,52.0,52.04,526452.0,47.3488,47.4763,47.3397,47.3761,526452.0
2017-10-02 11:00:00,52.03,52.04,51.8,51.93,550286.0,47.367,47.3761,47.1576,47.276,550286.0
2017-10-02 11:30:00,51.93,51.95,51.82,51.84,449560.0,47.276,47.2942,47.1758,47.1941,449560.0
2017-10-02 12:00:00,51.84,51.99,51.82,51.96,466910.0,47.1941,47.3306,47.1758,47.3033,466910.0
2017-10-02 12:30:00,51.96,51.99,51.93,51.97,163374.0,47.3033,47.3306,47.276,47.3124,163374.0
2017-10-02 13:00:00,51.98,52.02,51.94,52.02,233923.0,47.3215,47.3579,47.2851,47.3579,233923.0
2017-10-02 13:30:00,52.01,52.02,51.93,52.0,227493.0,47.3488,47.3579,47.276,47.3397,227493.0
2017-10-02 14:00:00,52.01,52.01,51.91,51.96,307001.0,47.3488,47.3488,47.2578,47.3033,307001.0
2017-10-02 14:30:00,51.96,52.0,51.92,51.96,289628.0,47.3033,47.3397,47.2669,47.3033,289628.0
2017-10-02 15:00:00,51.97,51.97,51.9,51.93,497914.0,47.3124,47.3124,47.2487,47.276,497914.0
2017-10-02 15:30:00,51.92,51.96,51.83,51.87,1242396.0,47.2669,47.3033,47.185,47.2214,1242396.0
2017-10-03 09:30:00,52.0,52.05,51.73,51.77,510013.0,47.3397,47.3852,47.0939,47.1303,510013.0
2017-10-03 10:00:00,51.76,51.84,51.69,51.7,583537.0,47.1212,47.1941,47.0575,47.0666,583537.0
2017-10-03 10:30:00,51.69,51.77,51.63,51.74,455086.0,47.0575,47.1303,47.0029,47.103,455086.0
2017-10-03 11:00:00,51.74,51.76,51.64,51.66,417580.0,47.103,47.1212,47.012,47.0302,417580.0
2017-10-03 11:30:00,51.66,51.68,51.62,51.62,490199.0,47.0302,47.0484,46.9938,46.9938,490199.0
2017-10-03 12:00:00,51.62,51.74,51.62,51.72,477424.0,46.9938,47.103,46.9938,47.0848,477424.0
2017-10-03 12:30:00,51.73,51.77,51.64,51.66,633841.0,47.0939,47.1303,47.012,47.0302,633841.0
2017-10-03 13:00:00,51.66,51.66,51.54,51.62,359480.0,47.0302,47.0302,46.9209,46.9938,359480.0
2017-10-03 13:30:00,51.63,51.67,51.59,51.64,297895.0,47.0029,47.0393,46.9665,47.012,297895.0
2017-10-03 14:00:00,51.63,51.72,51.61,51.63,367198.0,47.0029,47.0848,46.9847,47.0029,367198.0
2017-10-03 14:30:00,51.63,51.66,51.58,51.61,319631.0,47.0029,47.0302,46.9574,46.9847,319631.0
2017-10-03 15:00:00,51.6,51.61,51.54,51.57,643300.0,46.9756,46.9847,46.9209,46.9483,643300.0
2017-10-03 15:30:00,51.56,51.59,51.4,51.48,1460367.0,46.9391,46.9665,46.7935,46.8663,1460367.0
2017-10-04 09:30:00,51.51,51.82,51.4,51.77,827589.0,46.8936,47.1758,46.7935,47.1303,827589.0
2017-10-04 10:00:00,51.78,51.98,51.66,51.98,463717.0,47.1394,47.3215,47.0302,47.3215,463717.0
2017-10-04 10:30:00,51.98,52.02,51.79,51.93,610499.0,47.3215,47.3579,47.1485,47.276,610499.0
2017-10-04 11:00:00,51.94,51.95,51.81,51.86,406084.0,47.2851,47.2942,47.1667,47.2123,406084.0
2017-10-04 11:30:00,51.86,51.95,51.85,51.94,324624.0,47.2123,47.2942,47.2032,47.2851,324624.0
2017-10-04 12:00:00,51.94,52.02,51.93,51.96,363259.0,47.2851,47.3579,47.276,47.3033,363259.0
2017-10-04 12:30:00,51.96,52.0,51.91,51.97,191577.0,47.3033,47.3397,47.2578,47.3124,191577.0
2017-10-04 13:00:00,51.98,52.0,51.93,51.97,286743.0,47.3215,47.3397,47.276,47.3124,286743.0
2017-10-04 13:30:00,51.98,52.0,51.94,52.0,400728.0,47.3215,47.3397,47.2851,47.3397,400728.0
2017-10-04 14:00:00,52.0,52.04,51.97,52.02,370970.0,47.3397,47.3761,47.3124,47.3579,370970.0
2017-10-04 14:30:00,52.02,52.03,51.95,52.0,255863.0,47.3579,47.367,47.2942,47.3397,255863.0
2017-10-04 15:00:00,52.0,52.09,51.99,52.09,475170.0,47.3397,47.4216,47.3306,47.4216,475170.0
2017-10-04 15:30:00,52.09,52.13,52.0,52.08,1277388.0,47.4216,47.4581,47.3397,47.4125,1277388.0
2017-10-05 09:30:00,52.01,52.2,51.77,52.17,856594.0,47.3488,47.5218,47.1303,47.4945,856594.0
2017-10-05 10:00:00,52.17,52.2,52.06,52.1,265573.0,47.4945,47.5218,47.3943,47.4308,265573.0
2017-10-05 10:30:00,52.11,52.32,52.09,52.22,375453.0,47.4399,47.631,47.4216,47.54,375453.0
2017-10-05 11:00:00,52.22,52.24,52.09,52.09,190899.0,47.54,47.5582,47.4216,47.4216,190899.0
2017-10-05 11:30:00,52.1,52.24,52.08,52.23,125904.0,47.4308,47.5582,47.4125,47.5491,125904.0
2017-10-05 12:00:00,52.23,52.27,52.19,52.19,230469.0,47.5491,47.5855,47.5127,47.5127,230469.0
2017-10-05 12:30:00,52.2,52.21,52.13,52.16,158165.0,47.5218,47.5309,47.4581,47.4854,158165.0
2017-10-05 13:00:00,52.15,52.26,52.15,52.26,187612.0,47.4763,47.5764,47.4763,47.5764,187612.0
2017-10-05 13:30:00,52.26,52.29,52.23,52.25,159423.0,47.5764,47.6037,47.5491,47.5673,159423.0
2017-10-05 14:00:00,52.26,52.26,52.18,52.21,267133.0,47.5764,47.5764,47.5036,47.5309,267133.0
2017-10-05 14:30:00,52.22,52.25,52.17,52.19,316809.0,47.54,47.5673,47.4945,47.5127,316809.0
2017-10-05 15:00:00,52.19,52.24,52.12,52.12,281255.0,47.5127,47.5582,47.449,47.449,281255.0
2017-10-05 15:30:00,52.12,52.19,52.11,52.18,738272.0,47.449,47.5127,47.4399,47.5036,738272.0
2017-10-06 09:30:00,52.2,52.34,52.12,52.25,468923.0,47.5218,47.6492,47.449,47.5673,468923.0
2017-10-06 10:00:00,52.25,52.36,52.24,52.34,247739.0,47.5673,47.6675,47.5582,47.6492,247739.0
2017-10-06 10:30:00,52.34,52.34,52.21,52.27,305491.0,47.6492,47.6492,47.5309,47.5855,305491.0
2017-10-06 11:00:00,52.27,52.4,52.26,52.35,328825.0,47.5855,47.7039,47.5764,47.6583,328825.0
2017-10-06 11:30:00,52.35,52.46,52.34,52.43,295680.0,47.6583,47.7585,47.6492,47.7312,295680.0
2017-10-06 12:00:00,52.42,52.44,52.22,52.23,182786.0,47.7221,47.7403,47.54,47.5491,182786.0
2017-10-06 12:30:00,52.24,52.33,52.24,52.32,147057.0,47.5582,47.6401,47.5582,47.631,147057.0
2017-10-06 13:00:00,52.32,52.34,52.22,52.23,125262.0,47.631,47.6492,47.54,47.5491,125262.0
2017-10-06 13:30:00,52.23,52.25,52.2,52.21,136828.0,47.5491,47.5673,47.5218,47.5309,136828.0
2017-10-06 14:00:00,52.21,52.24,52.14,52.23,209087.0,47.5309,47.5582,47.4672,47.5491,209087.0
2017-10-06 14:30:00,52.23,52.34,52.2,52.34,221754.0,47.5491,47.6492,47.5218,47.6492,221754.0
2017-10-06 15:00:00,52.34,52.39,52.29,52.38,325325.0,47.6492,47.6948,47.6037,47.6857,325325.0
2017-10-06 15:30:00,52.37,52.46,52.34,52.42,915849.0,47.6766,47.7585,47.6492,47.7221,915849.0
2017-10-09 09:30:00,52.23,52.3,51.63,51.76,759972.0,47.5491,47.6128,47.0029,47.1212,759972.0
2017-10-09 10:00:00,51.77,51.83,51.63,51.66,446059.0,47.1303,47.185,47.0029,47.0302,446059.0
2017-10-09 10:30:00,51.66,51.72,51.56,51.63,552373.0,47.0302,47.0848,46.9391,47.0029,552373.0
2017-10-09 11:00:00,51.63,51.73,51.56,51.71,332142.0,47.0029,47.0939,46.9391,47.0757,332142.0
2017-10-09 11:30:00,51.71,51.71,51.61,51.69,332068.0,47.0757,47.0757,46.9847,47.0575,332068.0
2017-10-09 12:00:00,51.7,51.7,51.52,51.53,173547.0,47.0666,47.0666,46.9027,46.9118,173547.0
2017-10-09 12:30:00,51.53,51.58,51.5,51.55,223048.0,46.9118,46.9574,46.8845,46.93,223048.0
2017-10-09 13:00:00,51.56,51.73,51.55,51.72,241370.0,46.9391,47.0939,46.93,47.0848,241370.0
2017-10-09 13:30:00,51.73,51.73,51.62,51.65,234070.0,47.0939,47.0939,46.9938,47.0211,234070.0
2017-10-09 14:00:00,51.65,51.65,51.56,51.61,382503.0,47.0211,47.0211,46.9391,46.9847,382503.0
2017-10-09 14:30:00,51.61,51.66,51.59,51.61,253647.0,46.9847,47.0302,46.9665,46.9847,253647.0
2017-10-09 15:00:00,51.61,51.67,51.58,51.61,383062.0,46.9847,47.0393,46.9574,46.9847,383062.0
2017-10-09 15:30:00,51.61,51.61,51.51,51.53,963805.0,46.9847,46.9847,46.8936,46.9118,963805.0
2017-10-10 09:30:00,51.58,51.82,51.53,51.56,588380.0,46.9574,47.1758,46.9118,46.9391,588380.0
2017-10-10 10:00:00,51.57,51.69,51.5,51.66,370847.0,46.9483,47.0575,46.8845,47.0302,370847.0
2017-10-10 10:30:00,51.66,51.68,51.55,51.63,310800.0,47.0302,47.0484,46.93,47.0029,310800.0
2017-10-10 11:00:00,51.63,51.63,51.45,51.62,553155.0,47.0029,47.0029,46.839,46.9938,553155.0
2017-10-10 11:30:00,51.62,51.62,51.43,51.52,336898.0,46.9938,46.9938,46.8208,46.9027,336898.0
2017-10-10 12:00:00,51.52,51.58,51.43,51.55,271258.0,46.9027,46.9574,46.8208,46.93,271258.0
2017-10-10 12:30:00,51.55,51.58,51.48,51.5,221149.0,46.93,46.9574,46.8663,46.8845,221149.0
2017-10-10 13:00:00,51.51,51.51,51.44,51.44,247510.0,46.8936,46.8936,46.8299,46.8299,247510.0
2017-10-10 13:30:00,51.45,51.51,51.43,51.44,270650.0,46.839,46.8936,46.8208,46.8299,270650.0
2017-10-10 14:00:00,51.44,51.47,51.37,51.41,229321.0,46.8299,46.8572,46.7662,46.8026,229321.0
2017-10-10 14:30:00,51.41,51.46,51.39,51.45,221101.0,46.8026,46.8481,46.7844,46.839,221101.0
2017-10-10 15:00:00,51.46,51.51,51.37,51.41,351202.0,46.8481,46.8936,46.7662,46.8026,351202.0
2017-10-10 15:30:00,51.41,51.54,51.39,51.53,1063732.0,46.8026,46.9209,46.7844,46.9118,1063732.0
2017-10-11 09:30:00,51.39,51.52,51.06,51.1,1000814.0,46.7844,46.9027,46.484,46.5204,1000814.0
2017-10-11 10:00:00,51.11,51.21,51.01,51.03,458047.0,46.5295,46.6205,46.4384,46.4566,458047.0
2017-10-11 10:30:00,51.03,51.09,51.0,51.01,449322.0,46.4566,46.5113,46.4293,46.4384,449322.0
2017-10-11 11:00:00,51.01,51.06,50.83,51.03,1056855.0,46.4384,46.484,46.2746,46.4566,1056855.0
2017-10-11 11:30:00,51.03,51.09,50.98,51.03,431108.0,46.4566,46.5113,46.4111,46.4566,431108.0
2017-10-11 12:00:00,51.02,51.09,50.97,51.01,404225.0,46.4475,46.5113,46.402,46.4384,404225.0
2017-10-11 12:30:00,51.01,51.11,50.97,51.05,418774.0,46.4384,46.5295,46.402,46.4749,418774.0
2017-10-11 13:00:00,51.06,51.06,50.96,50.98,231542.0,46.484,46.484,46.3929,46.4111,231542.0
2017-10-11 13:30:00,50.98,51.0,50.88,50.95,291396.0,46.4111,46.4293,46.3201,46.3838,291396.0
2017-10-11 14:00:00,50.96,51.03,50.95,50.98,343704.0,46.3929,46.4566,46.3838,46.4111,343704.0
2017-10-11 14:30:00,50.98,51.0,50.87,50.96,447415.0,46.4111,46.4293,46.311,46.3929,447415.0
2017-10-11 15:00:00,50.95,51.05,50.93,51.0,416216.0,46.3838,46.4749,46.3656,46.4293,416216.0
2017-10-11 15:30:00,51.0,51.06,50.99,51.04,1099168.0,46.4293,46.484,46.4202,46.4658,1099168.0
2017-10-12 09:30:00,50.98,51.12,50.81,50.82,1040713.0,46.4111,46.5386,46.2564,46.2655,1040713.0
2017-10-12 10:00:00,50.83,50.92,50.81,50.84,615283.0,46.2746,46.3565,46.2564,46.2837,615283.0
2017-10-12 10:30:00,50.85,50.94,50.7,50.74,882707.0,46.2928,46.3747,46.1562,46.1926,882707.0
2017-10-12 11:00:00,50.74,50.76,50.58,50.62,510847.0,46.1926,46.2108,46.047,46.0834,510847.0
2017-10-12 11:30:00,50.63,50.67,50.6,50.61,440718.0,46.0925,46.1289,46.0652,46.0743,440718.0
2017-10-12 12:00:00,50.62,50.62,50.48,50.48,449911.0,46.0834,46.0834,45.9559,45.9559,449911.0
2017-10-12 12:30:00,50.49,50.49,50.35,50.42,458071.0,45.965,45.965,45.8376,45.9013,458071.0
2017-10-12 13:00:00,50.43,50.54,50.42,50.52,314051.0,45.9104,46.0106,45.9013,45.9924,314051.0
2017-10-12 13:30:00,50.52,50.63,50.43,50.44,359548.0,45.9924,46.0925,45.9104,45.9195,359548.0
2017-10-12 14:00:00,50.44,50.52,50.41,50.43,417848.0,45.9195,45.9924,45.8922,45.9104,417848.0
2017-10-12 14:30:00,50.42,50.48,50.4,50.48,522132.0,45.9013,45.9559,45.8831,45.9559,522132.0
2017-10-12 15:00:00,50.48,50.71,50.47,50.67,732011.0,45.9559,46.1653,45.9468,46.1289,732011.0
2017-10-12 15:30:00,50.66,50.84,50.64,50.82,2120759.0,46.1198,46.2837,46.1016,46.2655,2120759.0
2017-10-13 09:30:00,50.83,50.93,50.73,50.86,1308493.0,46.2746,46.3656,46.1835,46.3019,1308493.0
2017-10-13 10:00:00,50.86,50.9,50.8,50.87,524193.0,46.3019,46.3383,46.2473,46.311,524193.0
2017-10-13 10:30:00,50.87,50.91,50.79,50.81,575460.0,46.311,46.3474,46.2382,46.2564,575460.0
2017-10-13 11:00:00,50.81,50.86,50.8,50.84,276960.0,46.2564,46.3019,46.2473,46.2837,276960.0
2017-10-13 11:30:00,50.84,50.9,50.81,50.88,287725.0,46.2837,46.3383,46.2564,46.3201,287725.0
2017-10-13 12:00:00,50.88,50.91,50.85,50.9,372531.0,46.3201,46.3474,46.2928,46.3383,372531.0
2017-10-13 12:30:00,50.9,50.92,50.86,50.88,352308.0,46.3383,46.3565,46.3019,46.3201,352308.0
2017-10-13 13:00:00,50.89,50.9,50.8,50.8,750702.0,46.3292,46.3383,46.2473,46.2473,750702.0
2017-10-13 13:30:00,50.8,50.83,50.77,50.81,437036.0,46.2473,46.2746,46.2199,46.2564,437036.0
2017-10-13 14:00:00,50.8,50.83,50.79,50.8,524558.0,46.2473,46.2746,46.2382,46.2473,524558.0
2017-10-13 14:30:00,50.8,50.83,50.79,50.8,565293.0,46.2473,46.2746,46.2382,46.2473,565293.0
2017-10-13 15:00:00,50.8,51.07,50.4,50.84,4636776.0,46.2473,46.4931,45.8831,46.2837,4636776.0
2017-10-13 15:30:00,50.83,51.02,50.79,51.01,2273471.0,46.2746,46.4475,46.2382,46.4384,2273471.0
2017-10-16 09:30:00,50.8,50.97,50.64,50.89,891398.0,46.2473,46.402,46.1016,46.3292,891398.0
2017-10-16 10:00:00,50.88,51.15,50.85,51.14,562691.0,46.3201,46.5659,46.2928,46.5568,562691.0
2017-10-16 10:30:00,51.14,51.29,51.13,51.2,473800.0,46.5568,46.6933,46.5477,46.6114,473800.0
2017-10-16 11:00:00,51.2,51.3,51.18,51.21,431084.0,46.6114,46.7024,46.5932,46.6205,431084.0
2017-10-16 11:30:00,51.21,51.24,51.13,51.22,438778.0,46.6205,46.6478,46.5477,46.6296,438778.0
2017-10-16 12:00:00,51.22,51.27,51.1,51.24,479318.0,46.6296,46.6751,46.5204,46.6478,479318.0
2017-10-16 12:30:00,51.25,51.26,51.2,51.23,338556.0,46.6569,46.666,46.6114,46.6387,338556.0
2017-10-16 13:00:00,51.23,51.27,51.19,51.27,270603.0,46.6387,46.6751,46.6023,46.6751,270603.0
2017-10-16 13:30:00,51.27,51.33,51.24,51.27,376202.0,46.6751,46.7298,46.6478,46.6751,376202.0
2017-10-16 14:00:00,51.28,51.3,51.17,51.23,505168.0,46.6842,46.7024,46.5841,46.6387,505168.0
2017-10-16 14:30:00,51.23,51.27,51.21,51.23,478171.0,46.6387,46.6751,46.6205,46.6387,478171.0
2017-10-16 15:00:00,51.23,51.36,51.23,51.33,487878.0,46.6387,46.7571,46.6387,46.7298,487878.0
2017-10-16 15:30:00,51.33,51.41,51.31,51.36,1450519.0,46.7298,46.8026,46.7116,46.7571,1450519.0
2017-10-17 09:30:00,51.5,52.04,51.38,51.89,1308823.0,46.8845,47.3761,46.7753,47.2396,1308823.0
2017-10-17 10:00:00,51.9,51.9,51.72,51.81,581826.0,47.2487,47.2487,47.0848,47.1667,581826.0
2017-10-17 10:30:00,51.81,51.9,51.68,51.8,433513.0,47.1667,47.2487,47.0484,47.1576,433513.0
2017-10-17 11:00:00,51.8,51.89,51.79,51.89,560371.0,47.1576,47.2396,47.1485,47.2396,560371.0
2017-10-17 11:30:00,51.88,51.95,51.83,51.93,466366.0,47.2305,47.2942,47.185,47.276,466366.0
2017-10-17 12:00:00,51.92,52.0,51.92,51.97,335148.0,47.2669,47.3397,47.2669,47.3124,335148.0
2017-10-17 12:30:00,51.97,52.0,51.92,51.97,356046.0,47.3124,47.3397,47.2669,47.3124,356046.0
2017-10-17 13:00:00,51.97,52.01,51.9,51.98,379644.0,47.3124,47.3488,47.2487,47.3215,379644.0
2017-10-17 13:30:00,51.98,51.98,51.93,51.95,307346.0,47.3215,47.3215,47.276,47.2942,307346.0
2017-10-17 14:00:00,51.95,51.98,51.88,51.95,421776.0,47.2942,47.3215,47.2305,47.2942,421776.0
2017-10-17 14:30:00,51.95,51.95,51.84,51.91,579788.0,47.2942,47.2942,47.1941,47.2578,579788.0
2017-10-17 15:00:00,51.91,51.96,51.88,51.95,650163.0,47.2578,47.3033,47.2305,47.2942,650163.0
2017-10-17 15:30:00,51.94,52.01,51.93,52.0,1293427.0,47.2851,47.3488,47.276,47.3397,1293427.0
2017-10-18 09:30:00,52.18,52.37,52.1,52.33,1305387.0,47.5036,47.6766,47.4308,47.6401,1305387.0
2017-10-18 10:00:00,52.33,52.4,52.1,52.19,1335075.0,47.6401,47.7039,47.4308,47.5127,1335075.0
2017-10-18 10:30:00,52.16,52.27,52.12,52.15,716587.0,47.4854,47.5855,47.449,47.4763,716587.0
2017-10-18 11:00:00,52.15,52.23,52.13,52.19,753986.0,47.4763,47.5491,47.4581,47.5127,753986.0
2017-10-18 11:30:00,52.19,52.23,52.16,52.18,491015.0,47.5127,47.5491,47.4854,47.5036,491015.0
2017-10-18 12:00:00,52.19,52.22,52.17,52.18,513756.0,47.5127,47.54,47.4945,47.5036,513756.0
2017-10-18 12:30:00,52.18,52.23,52.17,52.19,456416.0,47.5036,47.5491,47.4945,47.5127,456416.0
2017-10-18 13:00:00,52.19,52.24,52.17,52.18,466964.0,47.5127,47.5582,47.4945,47.5036,466964.0
2017-10-18 13:30:00,52.19,52.21,52.17,52.2,441919.0,47.5127,47.5309,47.4945,47.5218,441919.0
2017-10-18 14:00:00,52.2,52.25,52.19,52.25,666426.0,47.5218,47.5673,47.5127,47.5673,666426.0
2017-10-18 14:30:00,52.24,52.31,52.22,52.26,387935.0,47.5582,47.6219,47.54,47.5764,387935.0
2017-10-18 15:00:00,52.26,52.26,52.19,52.23,657541.0,47.5764,47.5764,47.5127,47.5491,657541.0
2017-10-18 15:30:00,52.23,52.34,52.21,52.31,1526873.0,47.5491,47.6492,47.5309,47.6219,1526873.0
2017-10-19 09:30:00,51.66,52.14,51.48,52.07,1536137.0,47.0302,47.4672,46.8663,47.4034,1536137.0
2017-10-19 10:00:00,52.07,52.36,52.05,52.35,1238902.0,47.4034,47.6675,47.3852,47.6583,1238902.0
2017-10-19 10:30:00,52.35,52.8,52.34,52.52,1351551.0,47.6583,48.068,47.6492,47.8131,1351551.0
2017-10-19 11:00:00,52.52,52.69,52.49,52.66,594244.0,47.8131,47.9679,47.7858,47.9406,594244.0
2017-10-19 11:30:00,52.66,52.69,52.49,52.52,677562.0,47.9406,47.9679,47.7858,47.8131,677562.0
2017-10-19 12:00:00,52.52,52.6,52.52,52.59,358912.0,47.8131,47.8859,47.8131,47.8768,358912.0
2017-10-19 12:30:00,52.59,52.6,52.43,52.52,868484.0,47.8768,47.8859,47.7312,47.8131,868484.0
2017-10-19 13:00:00,52.51,52.65,52.51,52.62,599781.0,47.804,47.9315,47.804,47.9041,599781.0
2017-10-19 13:30:00,52.62,52.7,52.57,52.7,346348.0,47.9041,47.977,47.8586,47.977,346348.0
2017-10-19 14:00:00,52.7,52.75,52.66,52.68,467427.0,47.977,48.0225,47.9406,47.9588,467427.0
2017-10-19 14:30:00,52.68,52.75,52.58,52.62,575244.0,47.9588,48.0225,47.8677,47.9041,575244.0
2017-10-19 15:00:00,52.62,52.7,52.6,52.7,465575.0,47.9041,47.977,47.8859,47.977,465575.0
2017-10-19 15:30:00,52.7,52.78,52.63,52.71,1603274.0,47.977,48.0498,47.9133,47.9861,1603274.0
2017-10-20 09:30:00,52.79,53.5,52.79,53.45,2096433.0,48.0589,48.7053,48.0589,48.6598,2096433.0
2017-10-20 10:00:00,53.45,53.45,53.14,53.17,1018549.0,48.6598,48.6598,48.3775,48.4049,1018549.0
2017-10-20 10:30:00,53.18,53.28,53.06,53.1,793457.0,48.414,48.505,48.3047,48.3411,793457.0
2017-10-20 11:00:00,53.11,53.21,53.02,53.14,1006735.0,48.3502,48.4413,48.2683,48.3775,1006735.0
2017-10-20 11:30:00,53.14,53.3,53.09,53.29,797529.0,48.3775,48.5232,48.332,48.5141,797529.0
2017-10-20 12:00:00,53.29,53.41,53.28,53.29,348503.0,48.5141,48.6233,48.505,48.5141,348503.0
2017-10-20 12:30:00,53.28,53.34,53.21,53.21,273636.0,48.505,48.5596,48.4413,48.4413,273636.0
2017-10-20 13:00:00,53.21,53.22,53.0,53.14,588125.0,48.4413,48.4504,48.2501,48.3775,588125.0
2017-10-20 13:30:00,53.14,53.15,53.05,53.05,331491.0,48.3775,48.3867,48.2956,48.2956,331491.0
2017-10-20 14:00:00,53.05,53.19,53.02,53.11,496508.0,48.2956,48.4231,48.2683,48.3502,496508.0
2017-10-20 14:30:00,53.11,53.23,53.07,53.09,504957.0,48.3502,48.4595,48.3138,48.332,504957.0
2017-10-20 15:00:00,53.09,53.11,53.02,53.04,641820.0,48.332,48.3502,48.2683,48.2865,641820.0
2017-10-20 15:30:00,53.04,53.09,53.01,53.06,1856451.0,48.2865,48.332,48.2592,48.3047,1856451.0
2017-10-23 09:30:00,53.06,53.78,53.0,53.77,1337110.0,48.3047,48.9602,48.2501,48.9511,1337110.0
2017-10-23 10:00:00,53.77,53.95,53.72,53.79,1020129.0,48.9511,49.115,48.9056,48.9693,1020129.0
2017-10-23 10:30:00,53.79,53.89,53.67,53.79,781968.0,48.9693,49.0603,48.86,48.9693,781968.0
2017-10-23 11:00:00,53.79,53.86,53.71,53.82,526637.0,48.9693,49.033,48.8965,48.9966,526637.0
2017-10-23 11:30:00,53.83,53.87,53.73,53.85,499921.0,49.0057,49.0421,48.9147,49.0239,499921.0
2017-10-23 12:00:00,53.85,53.87,53.72,53.76,264968.0,49.0239,49.0421,48.9056,48.942,264968.0
2017-10-23 12:30:00,53.76,53.82,53.71,53.74,310295.0,48.942,48.9966,48.8965,48.9238,310295.0
2017-10-23 13:00:00,53.75,53.78,53.67,53.74,386537.0,48.9329,48.9602,48.86,48.9238,386537.0
2017-10-23 13:30:00,53.74,53.75,53.65,53.66,533565.0,48.9238,48.9329,48.8418,48.8509,533565.0
2017-10-23 14:00:00,53.66,53.73,53.58,53.71,554686.0,48.8509,48.9147,48.7781,48.8965,554686.0
2017-10-23 14:30:00,53.7,53.74,53.67,53.72,403838.0,48.8874,48.9238,48.86,48.9056,403838.0
2017-10-23 15:00:00,53.72,53.73,53.68,53.72,584116.0,48.9056,48.9147,48.8692,48.9056,584116.0
2017-10-23 15:30:00,53.71,53.78,53.67,53.7,1736782.0,48.8965,48.9602,48.86,48.8874,1736782.0
2017-10-24 09:30:00,53.9,54.0,53.54,53.78,1509628.0,49.0694,49.1605,48.7417,48.9602,1509628.0
2017-10-24 10:00:00,53.78,53.89,53.44,53.51,929174.0,48.9602,49.0603,48.6507,48.7144,929174.0
2017-10-24 10:30:00,53.52,53.61,53.27,53.44,1249585.0,48.7235,48.8054,48.4959,48.6507,1249585.0
2017-10-24 11:00:00,53.43,53.44,53.12,53.22,871938.0,48.6416,48.6507,48.3593,48.4504,871938.0
2017-10-24 11:30:00,53.22,53.31,53.14,53.15,507481.0,48.4504,48.5323,48.3775,48.3867,507481.0
2017-10-24 12:00:00,53.14,53.31,53.1,53.26,725331.0,48.3775,48.5323,48.3411,48.4868,725331.0
2017-10-24 12:30:00,53.26,53.38,53.24,53.29,405976.0,48.4868,48.596,48.4686,48.5141,405976.0
2017-10-24 13:00:00,53.3,53.45,53.29,53.41,450472.0,48.5232,48.6598,48.5141,48.6233,450472.0
2017-10-24 13:30:00,53.41,53.41,53.16,53.21,374951.0,48.6233,48.6233,48.3958,48.4413,374951.0
2017-10-24 14:00:00,53.21,53.45,53.17,53.39,476620.0,48.4413,48.6598,48.4049,48.6051,476620.0
2017-10-24 14:30:00,53.38,53.4,53.32,53.36,366186.0,48.596,48.6142,48.5414,48.5778,366186.0
2017-10-24 15:00:00,53.35,53.39,53.26,53.31,904073.0,48.5687,48.6051,48.4868,48.5323,904073.0
2017-10-24 15:30:00,53.32,53.44,53.24,53.43,2000198.0,48.5414,48.6507,48.4686,48.6416,2000198.0
2017-10-25 09:30:00,53.43,53.44,52.91,52.97,1067932.0,48.6416,48.6507,48.1682,48.2228,1067932.0
2017-10-25 10:00:00,52.98,53.02,52.91,52.98,858775.0,48.2319,48.2683,48.1682,48.2319,858775.0
2017-10-25 10:30:00,52.98,53.02,52.95,52.99,1127983.0,48.2319,48.2683,48.2046,48.241,1127983.0
2017-10-25 11:00:00,52.99,53.03,52.91,52.99,504990.0,48.241,48.2774,48.1682,48.241,504990.0
2017-10-25 11:30:00,53.0,53.03,52.8,52.85,473451.0,48.2501,48.2774,48.068,48.1135,473451.0
2017-10-25 12:00:00,52.85,52.86,52.67,52.68,870644.0,48.1135,48.1226,47.9497,47.9588,870644.0
2017-10-25 12:30:00,52.69,55.23,52.67,55.05,4908240.0,47.9679,50.2802,47.9497,50.1164,4908240.0
2017-10-25 13:00:00,55.06,55.91,54.92,55.01,3945222.0,50.1255,50.8993,49.998,50.08,3945222.0
2017-10-25 13:30:00,55.01,55.45,54.95,55.14,1297576.0,50.08,50.4805,50.0253,50.1983,1297576.0
2017-10-25 14:00:00,55.14,55.5,55.04,55.47,1230702.0,50.1983,50.526,50.1073,50.4987,1230702.0
2017-10-25 14:30:00,55.48,55.55,55.26,55.35,1418991.0,50.5078,50.5716,50.3076,50.3895,1418991.0
2017-10-25 15:00:00,55.34,55.39,54.83,54.88,1283976.0,50.3804,50.4259,49.9161,49.9616,1283976.0
2017-10-25 15:30:00,54.89,55.04,54.74,54.94,2998111.0,49.9707,50.1073,49.8342,50.0162,2998111.0
2017-10-26 09:30:00,55.26,55.96,55.14,55.94,2009367.0,50.3076,50.9448,50.1983,50.9266,2009367.0
2017-10-26 10:00:00,55.93,55.93,55.58,55.9,1603382.0,50.9175,50.9175,50.5989,50.8902,1603382.0
2017-10-26 10:30:00,55.89,56.5,55.79,56.25,2026470.0,50.8811,51.4364,50.7901,51.2088,2026470.0
2017-10-26 11:00:00,56.26,56.78,56.24,56.65,1576576.0,51.2179,51.6913,51.1997,51.573,1576576.0
2017-10-26 11:30:00,56.66,56.86,56.63,56.77,1394150.0,51.5821,51.7642,51.5548,51.6822,1394150.0
2017-10-26 12:00:00,56.78,57.16,56.69,57.14,1641365.0,51.6913,52.0373,51.6094,52.0191,1641365.0
2017-10-26 12:30:00,57.13,57.19,56.96,56.99,1294105.0,52.01,52.0646,51.8552,51.8825,1294105.0
2017-10-26 13:00:00,56.99,57.25,56.91,57.1,1736276.0,51.8825,52.1192,51.8097,51.9826,1736276.0
2017-10-26 13:30:00,57.1,57.16,56.6,56.99,996663.0,51.9826,52.0373,51.5275,51.8825,996663.0
2017-10-26 14:00:00,56.99,57.1,56.89,56.95,842300.0,51.8825,51.9826,51.7915,51.8461,842300.0
2017-10-26 14:30:00,56.96,56.99,56.79,56.87,780587.0,51.8552,51.8825,51.7004,51.7733,780587.0
2017-10-26 15:00:00,56.87,57.01,56.84,56.98,1338656.0,51.7733,51.9007,51.7459,51.8734,1338656.0
2017-10-26 15:30:00,56.98,57.05,56.75,56.81,2391721.0,51.8734,51.9371,51.664,51.7186,2391721.0
2017-10-27 09:30:00,55.82,56.36,55.67,56.03,1574037.0,50.8174,51.309,50.6808,51.0085,1574037.0
2017-10-27 10:00:00,56.03,56.09,55.92,56.09,747672.0,51.0085,51.0632,50.9084,51.0632,747672.0
2017-10-27 10:30:00,56.09,56.11,55.66,55.76,811198.0,51.0632,51.0814,50.6717,50.7627,811198.0
2017-10-27 11:00:00,55.76,55.98,55.67,55.98,754092.0,50.7627,50.963,50.6808,50.963,754092.0
2017-10-27 11:30:00,55.98,56.02,55.89,55.96,445510.0,50.963,50.9994,50.8811,50.9448,445510.0
2017-10-27 12:00:00,55.96,56.01,55.73,55.77,704525.0,50.9448,50.9903,50.7354,50.7718,704525.0
2017-10-27 12:30:00,55.77,55.83,55.73,55.77,426341.0,50.7718,50.8265,50.7354,50.7718,426341.0
2017-10-27 13:00:00,55.76,55.84,55.65,55.79,441337.0,50.7627,50.8356,50.6626,50.7901,441337.0
2017-10-27 13:30:00,55.8,55.92,55.7,55.81,529954.0,50.7992,50.9084,50.7081,50.8083,529954.0
2017-10-27 14:00:00,55.8,55.92,55.75,55.87,633443.0,50.7992,50.9084,50.7536,50.8629,633443.0
2017-10-27 14:30:00,55.87,56.0,55.86,55.9,997039.0,50.8629,50.9812,50.8538,50.8902,997039.0
2017-10-27 15:00:00,55.9,56.07,55.85,56.0,962627.0,50.8902,51.045,50.8447,50.9812,962627.0
2017-10-27 15:30:00,56.0,56.0,55.7,55.97,1971010.0,50.9812,50.9812,50.7081,50.9539,1971010.0
2017-10-30 09:30:00,55.71,55.93,55.35,55.39,1090260.0,50.7172,50.9175,50.3895,50.4259,1090260.0
2017-10-30 10:00:00,55.39,55.41,55.21,55.26,654838.0,50.4259,50.4441,50.262,50.3076,654838.0
2017-10-30 10:30:00,55.27,55.39,55.0,55.01,1037879.0,50.3167,50.4259,50.0709,50.08,1037879.0
2017-10-30 11:00:00,55.0,55.09,54.87,54.96,876183.0,50.0709,50.1528,49.9525,50.0344,876183.0
2017-10-30 11:30:00,54.97,55.04,54.84,54.9,616039.0,50.0435,50.1073,49.9252,49.9798,616039.0
2017-10-30 12:00:00,54.9,55.25,54.86,55.21,417837.0,49.9798,50.2984,49.9434,50.262,417837.0
2017-10-30 12:30:00,55.21,55.21,54.92,54.93,319601.0,50.262,50.262,49.998,50.0071,319601.0
2017-10-30 13:00:00,54.94,55.03,54.87,54.98,300958.0,50.0162,50.0982,49.9525,50.0526,300958.0
2017-10-30 13:30:00,54.98,55.1,54.97,55.02,237619.0,50.0526,50.1619,50.0435,50.0891,237619.0
2017-10-30 14:00:00,55.02,55.11,54.94,55.1,467637.0,50.0891,50.171,50.0162,50.1619,467637.0
2017-10-30 14:30:00,55.1,55.2,55.07,55.08,330029.0,50.1619,50.2529,50.1346,50.1437,330029.0
2017-10-30 15:00:00,55.09,55.19,55.05,55.17,494515.0,50.1528,50.2438,50.1164,50.2256,494515.0
2017-10-30 15:30:00,55.18,55.32,55.17,55.26,1429710.0,50.2347,50.3622,50.2256,50.3076,1429710.0
2017-10-31 09:30:00,54.75,55.21,54.52,55.04,1590755.0,49.8433,50.262,49.6339,50.1073,1590755.0
2017-10-31 10:00:00,55.03,55.11,54.93,55.02,454552.0,50.0982,50.171,50.0071,50.0891,454552.0
2017-10-31 10:30:00,55.02,55.26,55.02,55.19,681113.0,50.0891,50.3076,50.0891,50.2438,681113.0
2017-10-31 11:00:00,55.19,55.26,55.08,55.23,726343.0,50.2438,50.3076,50.1437,50.2802,726343.0
2017-10-31 11:30:00,55.23,55.28,55.12,55.16,488221.0,50.2802,50.3258,50.1801,50.2165,488221.0
2017-10-31 12:00:00,55.17,55.17,55.03,55.09,254715.0,50.2256,50.2256,50.0982,50.1528,254715.0
2017-10-31 12:30:00,55.09,55.14,55.07,55.1,394946.0,50.1528,50.1983,50.1346,50.1619,394946.0
2017-10-31 13:00:00,55.1,55.13,55.06,55.09,338476.0,50.1619,50.1892,50.1255,50.1528,338476.0
2017-10-31 13:30:00,55.09,55.13,54.98,55.0,296059.0,50.1528,50.1892,50.0526,50.0709,296059.0
2017-10-31 14:00:00,55.0,55.04,54.97,55.0,471807.0,50.0709,50.1073,50.0435,50.0709,471807.0
2017-10-31 14:30:00,54.99,55.1,54.98,55.02,490490.0,50.0617,50.1619,50.0526,50.0891,490490.0
2017-10-31 15:00:00,55.02,55.02,54.95,54.99,751823.0,50.0891,50.0891,50.0253,50.0617,751823.0
2017-10-31 15:30:00,55.0,55.03,54.93,54.99,1298796.0,50.0709,50.0982,50.0071,50.0617,1298796.0
2017-11-01 09:30:00,55.42,55.5,54.93,55.03,704765.0,50.4532,50.526,50.0071,50.0982,704765.0
2017-11-01 10:00:00,55.02,55.16,54.94,54.95,651134.0,50.0891,50.2165,50.0162,50.0253,651134.0
2017-11-01 10:30:00,54.96,55.05,54.89,54.96,397840.0,50.0344,50.1164,49.9707,50.0344,397840.0
2017-11-01 11:00:00,54.97,54.99,54.86,54.89,553623.0,50.0435,50.0617,49.9434,49.9707,553623.0
2017-11-01 11:30:00,54.89,54.94,54.85,54.92,411637.0,49.9707,50.0162,49.9343,49.998,411637.0
2017-11-01 12:00:00,54.91,55.02,54.91,54.97,341346.0,49.9889,50.0891,49.9889,50.0435,341346.0
2017-11-01 12:30:00,54.97,55.04,54.97,55.04,302892.0,50.0435,50.1073,50.0435,50.1073,302892.0
2017-11-01 13:00:00,55.03,55.06,54.95,55.04,332318.0,50.0982,50.1255,50.0253,50.1073,332318.0
2017-11-01 13:30:00,55.04,55.04,54.94,54.98,236737.0,50.1073,50.1073,50.0162,50.0526,236737.0
2017-11-01 14:00:00,54.99,55.08,54.96,54.97,384959.0,50.0617,50.1437,50.0344,50.0435,384959.0
2017-11-01 14:30:00,54.97,55.07,54.97,55.02,409895.0,50.0435,50.1346,50.0435,50.0891,409895.0
2017-11-01 15:00:00,55.02,55.06,54.97,55.03,471457.0,50.0891,50.1255,50.0435,50.0982,471457.0
2017-11-01 15:30:00,55.03,55.11,54.99,55.07,1133041.0,50.0982,50.171,50.0617,50.1346,1133041.0
2017-11-02 09:30:00,55.15,55.24,54.85,54.91,588684.0,50.2074,50.2893,49.9343,49.9889,588684.0
2017-11-02 10:00:00,54.92,54.92,54.59,54.84,727419.0,49.998,49.998,49.6976,49.9252,727419.0
2017-11-02 10:30:00,54.85,55.08,54.85,54.99,385269.0,49.9343,50.1437,49.9343,50.0617,385269.0
2017-11-02 11:00:00,55.0,55.17,54.96,55.14,624572.0,50.0709,50.2256,50.0344,50.1983,624572.0
2017-11-02 11:30:00,55.14,55.2,55.05,55.18,500468.0,50.1983,50.2529,50.1164,50.2347,500468.0
2017-11-02 12:00:00,55.18,55.27,55.16,55.27,382647.0,50.2347,50.3167,50.2165,50.3167,382647.0
2017-11-02 12:30:00,55.27,55.32,55.15,55.17,348241.0,50.3167,50.3622,50.2074,50.2256,348241.0
2017-11-02 13:00:00,55.18,55.18,55.07,55.1,253678.0,50.2347,50.2347,50.1346,50.1619,253678.0
2017-11-02 13:30:00,55.09,55.13,55.05,55.07,292185.0,50.1528,50.1892,50.1164,50.1346,292185.0
2017-11-02 14:00:00,55.07,55.24,55.05,55.23,297007.0,50.1346,50.2893,50.1164,50.2802,297007.0
2017-11-02 14:30:00,55.23,55.29,55.16,55.29,425509.0,50.2802,50.3349,50.2165,50.3349,425509.0
2017-11-02 15:00:00,55.29,55.32,55.23,55.25,346929.0,50.3349,50.3622,50.2802,50.2984,346929.0
2017-11-02 15:30:00,55.25,55.27,55.09,55.12,938360.0,50.2984,50.3167,50.1528,50.1801,938360.0
2017-11-03 09:30:00,55.15,55.4,55.04,55.35,1164448.0,50.2074,50.435,50.1073,50.3895,1164448.0
2017-11-03 10:00:00,55.35,55.49,55.23,55.28,1273456.0,50.3895,50.5169,50.2802,50.3258,1273456.0
2017-11-03 10:30:00,55.28,55.35,55.26,55.3,462827.0,50.3258,50.3895,50.3076,50.344,462827.0
2017-11-03 11:00:00,55.3,55.39,55.27,55.34,331744.0,50.344,50.4259,50.3167,50.3804,331744.0
2017-11-03 11:30:00,55.34,55.44,55.32,55.4,445418.0,50.3804,50.4714,50.3622,50.435,445418.0
2017-11-03 12:00:00,55.39,55.48,55.38,55.4,307324.0,50.4259,50.5078,50.4168,50.435,307324.0
2017-11-03 12:30:00,55.41,55.53,55.39,55.45,301798.0,50.4441,50.5534,50.4259,50.4805,301798.0
2017-11-03 13:00:00,55.44,55.53,55.41,55.45,338161.0,50.4714,50.5534,50.4441,50.4805,338161.0
2017-11-03 13:30:00,55.45,55.49,55.35,55.39,296999.0,50.4805,50.5169,50.3895,50.4259,296999.0
2017-11-03 14:00:00,55.39,55.49,55.36,55.46,432658.0,50.4259,50.5169,50.3986,50.4896,432658.0
2017-11-03 14:30:00,55.46,55.52,55.38,55.43,526238.0,50.4896,50.5442,50.4168,50.4623,526238.0
2017-11-03 15:00:00,55.44,55.49,55.41,55.47,532607.0,50.4714,50.5169,50.4441,50.4987,532607.0
2017-11-03 15:30:00,55.47,55.72,55.43,55.72,1673133.0,50.4987,50.7263,50.4623,50.7263,1673133.0
2017-11-06 09:30:00,55.29,55.95,55.14,55.9,749041.0,50.3349,50.9357,50.1983,50.8902,749041.0
2017-11-06 10:00:00,55.89,55.9,55.76,55.85,423072.0,50.8811,50.8902,50.7627,50.8447,423072.0
2017-11-06 10:30:00,55.85,55.91,55.81,55.9,350073.0,50.8447,50.8993,50.8083,50.8902,350073.0
2017-11-06 11:00:00,55.9,56.08,55.89,56.02,585311.0,50.8902,51.0541,50.8811,50.9994,585311.0
2017-11-06 11:30:00,56.02,56.13,55.92,56.01,346809.0,50.9994,51.0996,50.9084,50.9903,346809.0
2017-11-06 12:00:00,56.01,56.02,55.81,55.86,476922.0,50.9903,50.9994,50.8083,50.8538,476922.0
2017-11-06 12:30:00,55.86,55.87,55.79,55.82,238019.0,50.8538,50.8629,50.7901,50.8174,238019.0
2017-11-06 13:00:00,55.82,55.91,55.81,55.86,250579.0,50.8174,50.8993,50.8083,50.8538,250579.0
2017-11-06 13:30:00,55.86,55.98,55.83,55.86,209979.0,50.8538,50.963,50.8265,50.8538,209979.0
2017-11-06 14:00:00,55.85,56.04,55.83,55.93,467737.0,50.8447,51.0176,50.8265,50.9175,467737.0
2017-11-06 14:30:00,55.94,55.95,55.81,55.9,302403.0,50.9266,50.9357,50.8083,50.8902,302403.0
2017-11-06 15:00:00,55.9,55.93,55.84,55.88,304109.0,50.8902,50.9175,50.8356,50.872,304109.0
2017-11-06 15:30:00,55.89,56.06,55.84,56.05,1190217.0,50.8811,51.0359,50.8356,51.0267,1190217.0
2017-11-07 09:30:00,55.75,56.02,55.35,55.55,1034763.0,50.7536,50.9994,50.3895,50.5716,1034763.0
2017-11-07 10:00:00,55.56,55.6,55.28,55.52,546751.0,50.5807,50.6171,50.3258,50.5442,546751.0
2017-11-07 10:30:00,55.52,55.54,55.22,55.38,514325.0,50.5442,50.5625,50.2711,50.4168,514325.0
2017-11-07 11:00:00,55.39,55.43,55.32,55.36,222176.0,50.4259,50.4623,50.3622,50.3986,222176.0
2017-11-07 11:30:00,55.36,55.4,55.15,55.19,315761.0,50.3986,50.435,50.2074,50.2438,315761.0
2017-11-07 12:00:00,55.2,55.24,55.02,55.12,216140.0,50.2529,50.2893,50.0891,50.1801,216140.0
2017-11-07 12:30:00,55.11,55.21,55.07,55.16,288137.0,50.171,50.262,50.1346,50.2165,288137.0
2017-11-07 13:00:00,55.16,55.17,55.12,55.16,225336.0,50.2165,50.2256,50.1801,50.2165,225336.0
2017-11-07 13:30:00,55.16,55.28,55.12,55.18,308262.0,50.2165,50.3258,50.1801,50.2347,308262.0
2017-11-07 14:00:00,55.18,55.22,55.13,55.15,241115.0,50.2347,50.2711,50.1892,50.2074,241115.0
2017-11-07 14:30:00,55.15,55.2,55.13,55.18,156025.0,50.2074,50.2529,50.1892,50.2347,156025.0
2017-11-07 15:00:00,55.18,55.28,55.17,55.21,224031.0,50.2347,50.3258,50.2256,50.262,224031.0
2017-11-07 15:30:00,55.22,55.22,55.08,55.15,1066961.0,50.2711,50.2711,50.1437,50.2074,1066961.0
2017-11-08 09:30:00,55.0,55.44,54.89,55.14,578843.0,50.0709,50.4714,49.9707,50.1983,578843.0
2017-11-08 10:00:00,55.14,55.33,55.11,55.28,253464.0,50.1983,50.3713,50.171,50.3258,253464.0
2017-11-08 10:30:00,55.28,55.46,55.2,55.44,279665.0,50.3258,50.4896,50.2529,50.4714,279665.0
2017-11-08 11:00:00,55.44,55.49,55.31,55.36,236822.0,50.4714,50.5169,50.3531,50.3986,236822.0
2017-11-08 11:30:00,55.35,55.44,55.31,55.42,157246.0,50.3895,50.4714,50.3531,50.4532,157246.0
2017-11-08 12:00:00,55.43,55.45,55.35,55.42,218969.0,50.4623,50.4805,50.3895,50.4532,218969.0
2017-11-08 12:30:00,55.43,55.43,55.35,55.41,116738.0,50.4623,50.4623,50.3895,50.4441,116738.0
2017-11-08 13:00:00,55.41,55.56,55.41,55.56,190047.0,50.4441,50.5807,50.4441,50.5807,190047.0
2017-11-08 13:30:00,55.55,55.58,55.48,55.5,138131.0,50.5716,50.5989,50.5078,50.526,138131.0
2017-11-08 14:00:00,55.5,55.58,55.48,55.52,156105.0,50.526,50.5989,50.5078,50.5442,156105.0
2017-11-08 14:30:00,55.52,55.53,55.4,55.43,199521.0,50.5442,50.5534,50.435,50.4623,199521.0
2017-11-08 15:00:00,55.42,55.51,55.42,55.5,195674.0,50.4532,50.5351,50.4532,50.526,195674.0
2017-11-08 15:30:00,55.5,55.77,55.49,55.76,1749777.0,50.526,50.7718,50.5169,50.7627,1749777.0
2017-11-09 09:30:00,55.5,55.65,55.31,55.62,1296270.0,50.526,50.6626,50.3531,50.6353,1296270.0
2017-11-09 10:00:00,55.63,55.85,55.57,55.78,507560.0,50.6444,50.8447,50.5898,50.7809,507560.0
2017-11-09 10:30:00,55.79,55.97,55.76,55.85,520090.0,50.7901,50.9539,50.7627,50.8447,520090.0
2017-11-09 11:00:00,55.85,55.89,55.72,55.87,640450.0,50.8447,50.8811,50.7263,50.8629,640450.0
2017-11-09 11:30:00,55.88,55.94,55.68,55.71,510227.0,50.872,50.9266,50.6899,50.7172,510227.0
2017-11-09 12:00:00,55.7,55.82,55.57,55.79,425445.0,50.7081,50.8174,50.5898,50.7901,425445.0
2017-11-09 12:30:00,55.79,55.87,55.64,55.72,350134.0,50.7901,50.8629,50.6535,50.7263,350134.0
2017-11-09 13:00:00,55.71,56.05,55.68,55.98,291964.0,50.7172,51.0267,50.6899,50.963,291964.0
2017-11-09 13:30:00,55.98,56.16,55.85,56.08,354975.0,50.963,51.1269,50.8447,51.0541,354975.0
2017-11-09 14:00:00,56.08,56.15,55.95,56.0,337895.0,51.0541,51.1178,50.9357,50.9812,337895.0
2017-11-09 14:30:00,56.0,56.04,55.89,56.02,356728.0,50.9812,51.0176,50.8811,50.9994,356728.0
2017-11-09 15:00:00,56.02,56.14,55.99,56.14,426968.0,50.9994,51.1087,50.9721,51.1087,426968.0
2017-11-09 15:30:00,56.14,56.35,56.1,56.15,1624898.0,51.1087,51.2999,51.0723,51.1178,1624898.0
2017-11-10 09:30:00,55.88,56.43,55.62,56.4,823794.0,50.872,51.3727,50.6353,51.3454,823794.0
2017-11-10 10:00:00,56.39,56.49,56.05,56.14,709777.0,51.3363,51.4273,51.0267,51.1087,709777.0
2017-11-10 10:30:00,56.14,56.17,55.97,56.0,357504.0,51.1087,51.136,50.9539,50.9812,357504.0
2017-11-10 11:00:00,56.0,56.04,55.87,55.88,494572.0,50.9812,51.0176,50.8629,50.872,494572.0
2017-11-10 11:30:00,55.89,56.03,55.85,56.02,267980.0,50.8811,51.0085,50.8447,50.9994,267980.0
2017-11-10 12:00:00,56.02,56.08,55.92,55.98,514612.0,50.9994,51.0541,50.9084,50.963,514612.0
2017-11-10 12:30:00,55.98,56.12,55.96,56.0,293352.0,50.963,51.0905,50.9448,50.9812,293352.0
2017-11-10 13:00:00,56.01,56.09,55.92,56.09,213850.0,50.9903,51.0632,50.9084,51.0632,213850.0
2017-11-10 13:30:00,56.08,56.13,55.95,55.98,354305.0,51.0541,51.0996,50.9357,50.963,354305.0
2017-11-10 14:00:00,55.98,56.06,55.97,56.04,248803.0,50.963,51.0359,50.9539,51.0176,248803.0
2017-11-10 14:30:00,56.04,56.08,56.01,56.07,232915.0,51.0176,51.0541,50.9903,51.045,232915.0
2017-11-10 15:00:00,56.07,56.13,56.04,56.13,741759.0,51.045,51.0996,51.0176,51.0996,741759.0
2017-11-10 15:30:00,56.13,56.15,56.04,56.09,1072558.0,51.0996,51.1178,51.0176,51.0632,1072558.0
2017-11-13 09:30:00,55.66,56.06,55.66,55.98,596493.0,50.6717,51.0359,50.6717,50.963,596493.0
2017-11-13 10:00:00,55.99,56.09,55.96,56.0,397344.0,50.9721,51.0632,50.9448,50.9812,397344.0
2017-11-13 10:30:00,56.0,56.0,55.8,55.91,407561.0,50.9812,50.9812,50.7992,50.8993,407561.0
2017-11-13 11:00:00,55.91,55.92,55.82,55.86,231422.0,50.8993,50.9084,50.8174,50.8538,231422.0
2017-11-13 11:30:00,55.86,55.95,55.7,55.9,631900.0,50.8538,50.9357,50.7081,50.8902,631900.0
2017-11-13 12:00:00,55.9,55.92,55.81,55.81,249249.0,50.8902,50.9084,50.8083,50.8083,249249.0
2017-11-13 12:30:00,55.81,55.89,55.79,55.8,269686.0,50.8083,50.8811,50.7901,50.7992,269686.0
2017-11-13 13:00:00,55.8,55.86,55.77,55.81,203493.0,50.7992,50.8538,50.7718,50.8083,203493.0
2017-11-13 13:30:00,55.8,55.85,55.73,55.76,252934.0,50.7992,50.8447,50.7354,50.7627,252934.0
2017-11-13 14:00:00,55.77,55.9,55.75,55.78,286400.0,50.7718,50.8902,50.7536,50.7809,286400.0
2017-11-13 14:30:00,55.78,55.85,55.77,55.85,188357.0,50.7809,50.8447,50.7718,50.8447,188357.0
2017-11-13 15:00:00,55.84,55.85,55.74,55.78,441997.0,50.8356,50.8447,50.7445,50.7809,441997.0
2017-11-13 15:30:00,55.78,55.93,55.74,55.89,1515083.0,50.7809,50.9175,50.7445,50.8811,1515083.0
2017-11-14 09:30:00,55.71,55.99,55.53,55.89,461843.0,50.7172,50.9721,50.5534,50.8811,461843.0
2017-11-14 10:00:00,55.9,56.04,55.8,56.04,354237.0,50.8902,51.0176,50.7992,51.0176,354237.0
2017-11-14 10:30:00,56.05,56.08,55.79,55.89,245200.0,51.0267,51.0541,50.7901,50.8811,245200.0
2017-11-14 11:00:00,55.9,56.0,55.8,55.94,237464.0,50.8902,50.9812,50.7992,50.9266,237464.0
2017-11-14 11:30:00,55.94,56.0,55.9,55.97,234178.0,50.9266,50.9812,50.8902,50.9539,234178.0
2017-11-14 12:00:00,55.97,56.04,55.91,55.95,155105.0,50.9539,51.0176,50.8993,50.9357,155105.0
2017-11-14 12:30:00,55.95,56.17,55.93,56.12,148937.0,50.9357,51.136,50.9175,51.0905,148937.0
2017-11-14 13:00:00,56.13,56.18,56.06,56.11,136613.0,51.0996,51.1451,51.0359,51.0814,136613.0
2017-11-14 13:30:00,56.12,56.17,56.07,56.09,160863.0,51.0905,51.136,51.045,51.0632,160863.0
2017-11-14 14:00:00,56.09,56.1,55.97,56.03,153778.0,51.0632,51.0723,50.9539,51.0085,153778.0
2017-11-14 14:30:00,56.03,56.03,55.9,55.91,162033.0,51.0085,51.0085,50.8902,50.8993,162033.0
2017-11-14 15:00:00,55.91,56.03,55.89,56.02,184243.0,50.8993,51.0085,50.8811,50.9994,184243.0
2017-11-14 15:30:00,56.02,56.07,55.96,55.99,574275.0,50.9994,51.045,50.9448,50.9721,574275.0
2017-11-15 09:30:00,55.96,56.4,55.82,56.32,768523.0,50.9448,51.3454,50.8174,51.2726,768523.0
2017-11-15 10:00:00,56.32,56.49,56.25,56.29,419272.0,51.2726,51.4273,51.2088,51.2452,419272.0
2017-11-15 10:30:00,56.29,56.45,56.17,56.4,310256.0,51.2452,51.3909,51.136,51.3454,310256.0
2017-11-15 11:00:00,56.39,56.41,56.24,56.32,336281.0,51.3363,51.3545,51.1997,51.2726,336281.0
2017-11-15 11:30:00,56.31,56.45,56.31,56.45,201136.0,51.2634,51.3909,51.2634,51.3909,201136.0
2017-11-15 12:00:00,56.44,56.54,56.41,56.52,355320.0,51.3818,51.4728,51.3545,51.4546,355320.0
2017-11-15 12:30:00,56.52,56.78,56.5,56.75,256275.0,51.4546,51.6913,51.4364,51.664,256275.0
2017-11-15 13:00:00,56.76,56.8,56.73,56.75,344623.0,51.6731,51.7095,51.6458,51.664,344623.0
2017-11-15 13:30:00,56.76,56.86,56.74,56.84,290179.0,51.6731,51.7642,51.6549,51.7459,290179.0
2017-11-15 14:00:00,56.84,56.87,56.68,56.73,286830.0,51.7459,51.7733,51.6003,51.6458,286830.0
2017-11-15 14:30:00,56.73,56.78,56.68,56.77,304100.0,51.6458,51.6913,51.6003,51.6822,304100.0
2017-11-15 15:00:00,56.76,56.82,56.64,56.65,330605.0,51.6731,51.7277,51.5639,51.573,330605.0
2017-11-15 15:30:00,56.64,56.79,56.61,56.63,1065867.0,51.5639,51.7004,51.5366,51.5548,1065867.0
2017-11-16 09:30:00,56.62,56.88,56.41,56.69,684117.0,51.5457,51.7824,51.3545,51.6094,684117.0
2017-11-16 10:00:00,56.69,56.84,56.68,56.82,291953.0,51.6094,51.7459,51.6003,51.7277,291953.0
2017-11-16 10:30:00,56.82,56.98,56.78,56.81,260943.0,51.7277,51.8734,51.6913,51.7186,260943.0
2017-11-16 11:00:00,56.81,57.07,56.8,56.98,660554.0,51.7186,51.9553,51.7095,51.8734,660554.0
2017-11-16 11:30:00,56.98,57.17,56.98,57.16,326969.0,51.8734,52.0464,51.8734,52.0373,326969.0
2017-11-16 12:00:00,57.15,57.19,57.02,57.07,323476.0,52.0282,52.0646,51.9098,51.9553,323476.0
2017-11-16 12:30:00,57.08,57.25,57.07,57.25,165553.0,51.9644,52.1192,51.9553,52.1192,165553.0
2017-11-16 13:00:00,57.25,57.28,57.06,57.11,282410.0,52.1192,52.1465,51.9462,51.9918,282410.0
2017-11-16 13:30:00,57.1,57.19,57.07,57.14,329036.0,51.9826,52.0646,51.9553,52.0191,329036.0
2017-11-16 14:00:00,57.14,57.18,57.07,57.14,269883.0,52.0191,52.0555,51.9553,52.0191,269883.0
2017-11-16 14:30:00,57.15,57.26,57.14,57.19,697516.0,52.0282,52.1283,52.0191,52.0646,697516.0
2017-11-16 15:00:00,57.18,57.2,57.04,57.2,899599.0,52.0555,52.0737,51.928,52.0737,899599.0
2017-11-16 15:30:00,57.2,57.26,57.16,57.23,1106130.0,52.0737,52.1283,52.0373,52.101,1106130.0
2017-11-17 09:30:00,58.54,59.53,58.37,59.37,3475425.0,53.2936,54.1949,53.1388,54.0492,3475425.0
2017-11-17 10:00:00,59.36,59.43,59.04,59.11,967124.0,54.0401,54.1038,53.7488,53.8125,967124.0
2017-11-17 10:30:00,59.12,59.15,58.67,58.74,861700.0,53.8216,53.8489,53.4119,53.4757,861700.0
2017-11-17 11:00:00,58.73,58.95,58.49,58.72,706229.0,53.4666,53.6668,53.2481,53.4575,706229.0
2017-11-17 11:30:00,58.71,58.86,58.69,58.79,520996.0,53.4484,53.5849,53.4302,53.5212,520996.0
2017-11-17 12:00:00,58.78,58.92,58.63,58.91,1065507.0,53.5121,53.6395,53.3755,53.6304,1065507.0
2017-11-17 12:30:00,58.91,58.98,58.81,58.9,585569.0,53.6304,53.6942,53.5394,53.6213,585569.0
2017-11-17 13:00:00,58.89,58.97,58.78,58.82,342548.0,53.6122,53.6851,53.5121,53.5485,342548.0
2017-11-17 13:30:00,58.82,58.86,58.75,58.85,581651.0,53.5485,53.5849,53.4848,53.5758,581651.0
2017-11-17 14:00:00,58.84,58.9,58.81,58.85,509673.0,53.5667,53.6213,53.5394,53.5758,509673.0
2017-11-17 14:30:00,58.85,59.03,58.83,58.98,662635.0,53.5758,53.7397,53.5576,53.6942,662635.0
2017-11-17 15:00:00,58.98,59.13,58.95,59.06,644108.0,53.6942,53.8307,53.6668,53.767,644108.0
2017-11-17 15:30:00,59.05,59.23,58.99,59.18,1978314.0,53.7579,53.9218,53.7033,53.8762,1978314.0
2017-11-20 09:30:00,58.63,58.97,57.98,58.9,950238.0,53.3755,53.6851,52.7838,53.6213,950238.0
2017-11-20 10:00:00,58.9,59.2,58.9,59.04,674324.0,53.6213,53.8944,53.6213,53.7488,674324.0
2017-11-20 10:30:00,59.03,59.5,58.94,59.47,861332.0,53.7397,54.1676,53.6577,54.1402,861332.0
2017-11-20 11:00:00,59.47,59.5,59.08,59.23,550711.0,54.1402,54.1676,53.7852,53.9218,550711.0
2017-11-20 11:30:00,59.23,59.33,59.18,59.2,429860.0,53.9218,54.0128,53.8762,53.8944,429860.0
2017-11-20 12:00:00,59.2,59.22,59.12,59.18,352197.0,53.8944,53.9127,53.8216,53.8762,352197.0
2017-11-20 12:30:00,59.18,59.2,59.12,59.2,279151.0,53.8762,53.8944,53.8216,53.8944,279151.0
2017-11-20 13:00:00,59.19,59.23,59.15,59.2,267886.0,53.8853,53.9218,53.8489,53.8944,267886.0
2017-11-20 13:30:00,59.2,59.29,59.16,59.16,265555.0,53.8944,53.9764,53.858,53.858,265555.0
2017-11-20 14:00:00,59.16,59.17,59.09,59.17,268802.0,53.858,53.8671,53.7943,53.8671,268802.0
2017-11-20 14:30:00,59.17,59.18,59.11,59.14,266963.0,53.8671,53.8762,53.8125,53.8398,266963.0
2017-11-20 15:00:00,59.15,59.22,59.14,59.18,453389.0,53.8489,53.9127,53.8398,53.8762,453389.0
2017-11-20 15:30:00,59.17,59.28,59.15,59.25,1107120.0,53.8671,53.9673,53.8489,53.94,1107120.0
2017-11-21 09:30:00,59.03,59.25,58.93,59.2,922114.0,53.7397,53.94,53.6486,53.8944,922114.0
2017-11-21 10:00:00,59.21,59.31,59.16,59.26,631781.0,53.9035,53.9946,53.858,53.9491,631781.0
2017-11-21 10:30:00,59.26,59.28,59.05,59.08,564231.0,53.9491,53.9673,53.7579,53.7852,564231.0
2017-11-21 11:00:00,59.07,59.17,59.02,59.17,732091.0,53.7761,53.8671,53.7306,53.8671,732091.0
2017-11-21 11:30:00,59.17,59.36,59.15,59.27,422116.0,53.8671,54.0401,53.8489,53.9582,422116.0
2017-11-21 12:00:00,59.27,59.31,59.23,59.27,188829.0,53.9582,53.9946,53.9218,53.9582,188829.0
2017-11-21 12:30:00,59.27,59.3,59.19,59.25,226271.0,53.9582,53.9855,53.8853,53.94,226271.0
2017-11-21 13:00:00,59.24,59.27,59.2,59.21,262685.0,53.9309,53.9582,53.8944,53.9035,262685.0
2017-11-21 13:30:00,59.21,59.29,59.18,59.23,543720.0,53.9035,53.9764,53.8762,53.9218,543720.0
2017-11-21 14:00:00,59.23,59.3,59.19,59.23,451320.0,53.9218,53.9855,53.8853,53.9218,451320.0
2017-11-21 14:30:00,59.23,59.24,59.19,59.23,349332.0,53.9218,53.9309,53.8853,53.9218,349332.0
2017-11-21 15:00:00,59.23,59.28,59.19,59.27,431349.0,53.9218,53.9673,53.8853,53.9582,431349.0
2017-11-21 15:30:00,59.26,59.4,59.22,59.39,1014680.0,53.9491,54.0765,53.9127,54.0674,1014680.0
2017-11-22 09:30:00,59.18,59.34,59.03,59.09,1091464.0,53.8762,54.0219,53.7397,53.7943,1091464.0
2017-11-22 10:00:00,59.08,59.11,58.97,59.07,966847.0,53.7852,53.8125,53.6851,53.7761,966847.0
2017-11-22 10:30:00,59.08,59.14,59.01,59.06,809879.0,53.7852,53.8398,53.7215,53.767,809879.0
2017-11-22 11:00:00,59.05,59.14,59.01,59.13,389809.0,53.7579,53.8398,53.7215,53.8307,389809.0
2017-11-22 11:30:00,59.12,59.15,59.0,59.05,305649.0,53.8216,53.8489,53.7124,53.7579,305649.0
2017-11-22 12:00:00,59.05,59.11,58.94,59.08,279167.0,53.7579,53.8125,53.6577,53.7852,279167.0
2017-11-22 12:30:00,59.07,59.07,59.01,59.05,287535.0,53.7761,53.7761,53.7215,53.7579,287535.0
2017-11-22 13:00:00,59.05,59.09,59.0,59.07,154128.0,53.7579,53.7943,53.7124,53.7761,154128.0
2017-11-22 13:30:00,59.08,59.1,59.0,59.03,243009.0,53.7852,53.8034,53.7124,53.7397,243009.0
2017-11-22 14:00:00,59.03,59.1,58.97,58.98,236535.0,53.7397,53.8034,53.6851,53.6942,236535.0
2017-11-22 14:30:00,58.98,59.03,58.95,59.01,269335.0,53.6942,53.7397,53.6668,53.7215,269335.0
2017-11-22 15:00:00,59.01,59.01,58.95,58.99,303458.0,53.7215,53.7215,53.6668,53.7033,303458.0
2017-11-22 15:30:00,58.99,59.14,58.97,59.1,1125169.0,53.7033,53.8398,53.6851,53.8034,1125169.0
2017-11-24 09:30:00,59.0,59.32,58.91,59.12,583760.0,53.7124,54.0037,53.6304,53.8216,583760.0
2017-11-24 10:00:00,59.12,59.29,59.11,59.29,413714.0,53.8216,53.9764,53.8125,53.9764,413714.0
2017-11-24 10:30:00,59.29,59.32,59.24,59.28,282204.0,53.9764,54.0037,53.9309,53.9673,282204.0
2017-11-24 11:00:00,59.27,59.35,59.25,59.28,196063.0,53.9582,54.031,53.94,53.9673,196063.0
2017-11-24 11:30:00,59.28,59.31,59.18,59.25,232379.0,53.9673,53.9946,53.8762,53.94,232379.0
2017-11-24 12:00:00,59.25,59.31,59.24,59.29,214253.0,53.94,53.9946,53.9309,53.9764,214253.0
2017-11-24 12:30:00,59.29,59.33,59.26,59.31,499982.0,53.9764,54.0128,53.9491,53.9946,499982.0
2017-11-27 09:30:00,59.2,59.7,59.17,59.43,722548.0,53.8944,54.3496,53.8671,54.1038,722548.0
2017-11-27 10:00:00,59.43,59.6,59.36,59.57,379135.0,54.1038,54.2586,54.0401,54.2313,379135.0
2017-11-27 10:30:00,59.56,59.64,59.42,59.47,436345.0,54.2222,54.295,54.0947,54.1402,436345.0
2017-11-27 11:00:00,59.47,59.69,59.47,59.68,676817.0,54.1402,54.3405,54.1402,54.3314,676817.0
2017-11-27 11:30:00,59.67,59.7,59.59,59.64,523624.0,54.3223,54.3496,54.2495,54.295,523624.0
2017-11-27 12:00:00,59.65,59.7,59.62,59.69,274867.0,54.3041,54.3496,54.2768,54.3405,274867.0
2017-11-27 12:30:00,59.68,59.69,59.55,59.59,360778.0,54.3314,54.3405,54.2131,54.2495,360778.0
2017-11-27 13:00:00,59.6,59.64,59.56,59.6,204168.0,54.2586,54.295,54.2222,54.2586,204168.0
2017-11-27 13:30:00,59.6,59.65,59.57,59.6,202058.0,54.2586,54.3041,54.2313,54.2586,202058.0
2017-11-27 14:00:00,59.61,59.69,59.59,59.64,267617.0,54.2677,54.3405,54.2495,54.295,267617.0
2017-11-27 14:30:00,59.65,59.66,59.57,59.63,278354.0,54.3041,54.3132,54.2313,54.2859,278354.0
2017-11-27 15:00:00,59.62,59.63,59.58,59.63,346476.0,54.2768,54.2859,54.2404,54.2859,346476.0
2017-11-27 15:30:00,59.63,59.67,59.59,59.63,748058.0,54.2859,54.3223,54.2495,54.2859,748058.0
2017-11-28 09:30:00,58.76,59.39,58.54,59.29,1295551.0,53.4939,54.0674,53.2936,53.9764,1295551.0
2017-11-28 10:00:00,59.3,59.41,59.25,59.37,794737.0,53.9855,54.0856,53.94,54.0492,794737.0
2017-11-28 10:30:00,59.37,59.37,59.14,59.21,544598.0,54.0492,54.0492,53.8398,53.9035,544598.0
2017-11-28 11:00:00,59.21,59.25,59.14,59.25,344084.0,53.9035,53.94,53.8398,53.94,344084.0
2017-11-28 11:30:00,59.25,59.36,59.24,59.36,322140.0,53.94,54.0401,53.9309,54.0401,322140.0
2017-11-28 12:00:00,59.36,59.51,59.31,59.48,281369.0,54.0401,54.1767,53.9946,54.1494,281369.0
2017-11-28 12:30:00,59.48,59.57,59.45,59.53,404357.0,54.1494,54.2313,54.122,54.1949,404357.0
2017-11-28 13:00:00,59.53,59.6,59.48,59.54,204821.0,54.1949,54.2586,54.1494,54.204,204821.0
2017-11-28 13:30:00,59.54,59.54,59.43,59.54,287106.0,54.204,54.204,54.1038,54.204,287106.0
2017-11-28 14:00:00,59.54,59.59,59.44,59.45,266021.0,54.204,54.2495,54.1129,54.122,266021.0
2017-11-28 14:30:00,59.46,59.6,59.44,59.59,269882.0,54.1311,54.2586,54.1129,54.2495,269882.0
2017-11-28 15:00:00,59.59,59.59,59.44,59.47,679876.0,54.2495,54.2495,54.1129,54.1402,679876.0
2017-11-28 15:30:00,59.47,59.59,59.45,59.58,1252067.0,54.1402,54.2495,54.122,54.2404,1252067.0
2017-11-29 09:30:00,59.73,60.4,59.73,60.02,1443473.0,54.3769,54.9869,54.3769,54.641,1443473.0
2017-11-29 10:00:00,60.03,60.2,59.99,60.03,609345.0,54.6501,54.8048,54.6136,54.6501,609345.0
2017-11-29 10:30:00,60.03,60.1,59.98,60.06,616216.0,54.6501,54.7138,54.6045,54.6774,616216.0
2017-11-29 11:00:00,60.06,60.17,60.01,60.07,771861.0,54.6774,54.7775,54.6319,54.6865,771861.0
2017-11-29 11:30:00,60.07,60.39,60.06,60.37,491481.0,54.6865,54.9778,54.6774,54.9596,491481.0
2017-11-29 12:00:00,60.38,60.63,60.33,60.46,621707.0,54.9687,55.1963,54.9232,55.0415,621707.0
2017-11-29 12:30:00,60.46,60.52,60.26,60.41,582199.0,55.0415,55.0961,54.8594,54.996,582199.0
2017-11-29 13:00:00,60.41,60.46,60.3,60.45,412276.0,54.996,55.0415,54.8959,55.0324,412276.0
2017-11-29 13:30:00,60.44,60.47,60.41,60.42,210278.0,55.0233,55.0506,54.996,55.0051,210278.0
2017-11-29 14:00:00,60.42,60.6,60.41,60.59,402994.0,55.0051,55.169,54.996,55.1599,402994.0
2017-11-29 14:30:00,60.59,60.62,60.27,60.29,1711650.0,55.1599,55.1872,54.8685,54.8868,1711650.0
2017-11-29 15:00:00,60.29,60.38,60.26,60.32,513157.0,54.8868,54.9687,54.8594,54.9141,513157.0
2017-11-29 15:30:00,60.33,60.37,60.3,60.35,2175074.0,54.9232,54.9596,54.8959,54.9414,2175074.0
2017-11-30 09:30:00,60.26,60.87,60.25,60.73,903663.0,54.8594,55.4148,54.8503,55.2873,903663.0
2017-11-30 10:00:00,60.74,60.74,60.46,60.47,568063.0,55.2964,55.2964,55.0415,55.0506,568063.0
2017-11-30 10:30:00,60.48,60.61,60.39,60.6,502960.0,55.0597,55.1781,54.9778,55.169,502960.0
2017-11-30 11:00:00,60.6,60.77,60.54,60.68,580218.0,55.169,55.3237,55.1144,55.2418,580218.0
2017-11-30 11:30:00,60.68,60.77,60.64,60.7,405649.0,55.2418,55.3237,55.2054,55.26,405649.0
2017-11-30 12:00:00,60.71,60.93,60.7,60.89,452917.0,55.2691,55.4694,55.26,55.433,452917.0
2017-11-30 12:30:00,60.89,61.21,60.84,61.05,602863.0,55.433,55.7243,55.3875,55.5786,602863.0
2017-11-30 13:00:00,61.05,61.14,60.87,60.98,379148.0,55.5786,55.6606,55.4148,55.5149,379148.0
2017-11-30 13:30:00,60.97,60.98,60.49,60.52,628481.0,55.5058,55.5149,55.0688,55.0961,628481.0
2017-11-30 14:00:00,60.52,60.6,60.47,60.59,630331.0,55.0961,55.169,55.0506,55.1599,630331.0
2017-11-30 14:30:00,60.59,60.6,60.34,60.35,759780.0,55.1599,55.169,54.9323,54.9414,759780.0
2017-11-30 15:00:00,60.35,60.38,60.2,60.31,864811.0,54.9414,54.9687,54.8048,54.905,864811.0
2017-11-30 15:30:00,60.3,60.5,60.28,60.41,1963208.0,54.8959,55.0779,54.8777,54.996,1963208.0
2017-12-01 09:30:00,60.42,60.43,59.92,60.0,811281.0,55.1888,55.198,54.7321,54.8052,811281.0
2017-12-01 10:00:00,60.0,60.29,59.85,59.87,593789.0,54.8052,55.0701,54.6682,54.6864,593789.0
2017-12-01 10:30:00,59.86,60.13,59.76,60.07,650444.0,54.6773,54.9239,54.586,54.8691,650444.0
2017-12-01 11:00:00,60.06,60.07,59.24,59.8,680274.0,54.86,54.8691,54.111,54.6225,680274.0
2017-12-01 11:30:00,59.81,60.34,59.62,60.34,652667.0,54.6316,55.1158,54.4581,55.1158,652667.0
2017-12-01 12:00:00,60.34,60.38,60.07,60.28,389672.0,55.1158,55.1523,54.8691,55.0609,389672.0
2017-12-01 12:30:00,60.28,60.37,60.12,60.23,344991.0,55.0609,55.1432,54.9148,55.0153,344991.0
2017-12-01 13:00:00,60.24,60.35,60.18,60.27,569721.0,55.0244,55.1249,54.9696,55.0518,569721.0
2017-12-01 13:30:00,60.27,60.3,60.13,60.17,401899.0,55.0518,55.0792,54.9239,54.9605,401899.0
2017-12-01 14:00:00,60.16,60.26,60.08,60.2,634494.0,54.9513,55.0427,54.8783,54.9879,634494.0
2017-12-01 14:30:00,60.18,60.25,59.98,60.03,537297.0,54.9696,55.0335,54.7869,54.8326,537297.0
2017-12-01 15:00:00,60.02,60.1,59.92,59.98,681372.0,54.8235,54.8965,54.7321,54.7869,681372.0
2017-12-01 15:30:00,59.98,60.07,59.88,59.88,1581091.0,54.7869,54.8691,54.6956,54.6956,1581091.0
2017-12-04 09:30:00,60.27,60.6,60.09,60.42,898514.0,55.0518,55.3532,54.8874,55.1888,898514.0
2017-12-04 10:00:00,60.43,60.68,60.4,60.52,752347.0,55.198,55.4263,55.1706,55.2802,752347.0
2017-12-04 10:30:00,60.52,60.7,60.42,60.48,411631.0,55.2802,55.4446,55.1888,55.2436,411631.0
2017-12-04 11:00:00,60.49,60.51,60.11,60.17,461254.0,55.2528,55.271,54.9057,54.9605,461254.0
2017-12-04 11:30:00,60.17,60.23,59.99,60.05,609477.0,54.9605,55.0153,54.7961,54.8509,609477.0
2017-12-04 12:00:00,60.06,60.33,60.04,60.22,473873.0,54.86,55.1066,54.8417,55.0061,473873.0
2017-12-04 12:30:00,60.22,60.27,60.15,60.25,295223.0,55.0061,55.0518,54.9422,55.0335,295223.0
2017-12-04 13:00:00,60.24,60.25,59.99,60.03,259275.0,55.0244,55.0335,54.7961,54.8326,259275.0
2017-12-04 13:30:00,60.03,60.12,60.0,60.04,298479.0,54.8326,54.9148,54.8052,54.8417,298479.0
2017-12-04 14:00:00,60.04,60.08,59.97,60.07,265137.0,54.8417,54.8783,54.7778,54.8691,265137.0
2017-12-04 14:30:00,60.07,60.2,60.04,60.19,284487.0,54.8691,54.9879,54.8417,54.9787,284487.0
2017-12-04 15:00:00,60.19,60.21,60.1,60.12,380504.0,54.9787,54.997,54.8965,54.9148,380504.0
2017-12-04 15:30:00,60.12,60.18,60.07,60.1,940798.0,54.9148,54.9696,54.8691,54.8965,940798.0
2017-12-05 09:30:00,60.65,60.8,59.94,60.03,665230.0,55.3989,55.5359,54.7504,54.8326,665230.0
2017-12-05 10:00:00,60.03,60.26,59.98,60.02,461631.0,54.8326,55.0427,54.7869,54.8235,461631.0
2017-12-05 10:30:00,60.02,60.03,59.84,59.92,624768.0,54.8235,54.8326,54.659,54.7321,624768.0
2017-12-05 11:00:00,59.92,60.02,59.88,59.94,305258.0,54.7321,54.8235,54.6956,54.7504,305258.0
2017-12-05 11:30:00,59.95,59.99,59.89,59.91,399056.0,54.7595,54.7961,54.7047,54.723,399056.0
2017-12-05 12:00:00,59.91,59.91,59.65,59.73,343691.0,54.723,54.723,54.4855,54.5586,343691.0
2017-12-05 12:30:00,59.73,60.04,59.7,60.01,1242365.0,54.5586,54.8417,54.5312,54.8143,1242365.0
2017-12-05 13:00:00,60.01,60.14,59.97,60.11,215942.0,54.8143,54.9331,54.7778,54.9057,215942.0
2017-12-05 13:30:00,60.12,60.26,60.11,60.23,221644.0,54.9148,55.0427,54.9057,55.0153,221644.0
2017-12-05 14:00:00,60.23,60.25,60.18,60.19,201809.0,55.0153,55.0335,54.9696,54.9787,201809.0
2017-12-05 14:30:00,60.18,60.35,60.15,60.27,377508.0,54.9696,55.1249,54.9422,55.0518,377508.0
2017-12-05 15:00:00,60.27,60.31,60.15,60.25,535114.0,55.0518,55.0883,54.9422,55.0335,535114.0
2017-12-05 15:30:00,60.23,60.43,60.19,60.42,1495707.0,55.0153,55.198,54.9787,55.1888,1495707.0
2017-12-06 09:30:00,60.41,60.85,60.24,60.38,1183339.0,55.1797,55.5816,55.0244,55.1523,1183339.0
2017-12-06 10:00:00,60.37,60.42,60.15,60.25,482770.0,55.1432,55.1888,54.9422,55.0335,482770.0
2017-12-06 10:30:00,60.25,60.36,60.12,60.31,855529.0,55.0335,55.134,54.9148,55.0883,855529.0
2017-12-06 11:00:00,60.32,60.4,60.16,60.21,544562.0,55.0975,55.1706,54.9513,54.997,544562.0
2017-12-06 11:30:00,60.22,60.22,60.06,60.09,291504.0,55.0061,55.0061,54.86,54.8874,291504.0
2017-12-06 12:00:00,60.09,60.15,59.99,60.01,319841.0,54.8874,54.9422,54.7961,54.8143,319841.0
2017-12-06 12:30:00,60.01,60.08,59.95,59.99,238029.0,54.8143,54.8783,54.7595,54.7961,238029.0
2017-12-06 13:00:00,59.99,60.13,59.99,60.04,171484.0,54.7961,54.9239,54.7961,54.8417,171484.0
2017-12-06 13:30:00,60.03,60.07,59.98,60.02,164565.0,54.8326,54.8691,54.7869,54.8235,164565.0
2017-12-06 14:00:00,60.02,60.04,59.97,60.01,206432.0,54.8235,54.8417,54.7778,54.8143,206432.0
2017-12-06 14:30:00,60.0,60.05,59.86,59.89,350522.0,54.8052,54.8509,54.6773,54.7047,350522.0
2017-12-06 15:00:00,59.89,59.99,59.88,59.93,358943.0,54.7047,54.7961,54.6956,54.7412,358943.0
2017-12-06 15:30:00,59.93,59.98,59.7,59.73,1176000.0,54.7412,54.7869,54.5312,54.5586,1176000.0
2017-12-07 09:30:00,59.86,60.39,59.65,60.37,572508.0,54.6773,55.1614,54.4855,55.1432,572508.0
2017-12-07 10:00:00,60.36,60.65,60.36,60.46,364237.0,55.134,55.3989,55.134,55.2254,364237.0
2017-12-07 10:30:00,60.45,60.52,60.33,60.43,451590.0,55.2162,55.2802,55.1066,55.198,451590.0
2017-12-07 11:00:00,60.43,60.45,60.3,60.36,306359.0,55.198,55.2162,55.0792,55.134,306359.0
2017-12-07 11:30:00,60.36,60.52,60.36,60.49,238075.0,55.134,55.2802,55.134,55.2528,238075.0
2017-12-07 12:00:00,60.49,61.06,60.48,60.95,651556.0,55.2528,55.7734,55.2436,55.6729,651556.0
2017-12-07 12:30:00,60.96,60.99,60.55,60.6,286509.0,55.6821,55.7095,55.3076,55.3532,286509.0
2017-12-07 13:00:00,60.6,60.69,60.56,60.67,166373.0,55.3532,55.4354,55.3167,55.4172,166373.0
2017-12-07 13:30:00,60.67,60.68,60.52,60.54,163158.0,55.4172,55.4263,55.2802,55.2984,163158.0
2017-12-07 14:00:00,60.55,60.57,60.49,60.52,149171.0,55.3076,55.3258,55.2528,55.2802,149171.0
2017-12-07 14:30:00,60.52,60.61,60.47,60.6,168412.0,55.2802,55.3624,55.2345,55.3532,168412.0
2017-12-07 15:00:00,60.61,60.79,60.51,60.66,362021.0,55.3624,55.5268,55.271,55.408,362021.0
2017-12-07 15:30:00,60.66,60.7,60.55,60.62,702665.0,55.408,55.4446,55.3076,55.3715,702665.0
2017-12-08 09:30:00,60.5,61.37,60.29,61.15,819770.0,55.2619,56.0566,55.0701,55.8556,819770.0
2017-12-08 10:00:00,61.13,61.2,60.97,61.19,330311.0,55.8374,55.9013,55.6912,55.8922,330311.0
2017-12-08 10:30:00,61.2,61.37,61.06,61.36,481596.0,55.9013,56.0566,55.7734,56.0474,481596.0
2017-12-08 11:00:00,61.36,61.37,61.0,61.05,411339.0,56.0474,56.0566,55.7186,55.7643,411339.0
2017-12-08 11:30:00,61.05,61.16,60.98,61.09,258154.0,55.7643,55.8648,55.7003,55.8008,258154.0
2017-12-08 12:00:00,61.1,61.2,61.06,61.17,118484.0,55.8099,55.9013,55.7734,55.8739,118484.0
2017-12-08 12:30:00,61.17,61.18,61.02,61.03,169985.0,55.8739,55.883,55.7369,55.746,169985.0
2017-12-08 13:00:00,61.03,61.1,60.95,60.97,216982.0,55.746,55.8099,55.6729,55.6912,216982.0
2017-12-08 13:30:00,60.97,61.11,60.96,61.11,188219.0,55.6912,55.8191,55.6821,55.8191,188219.0
2017-12-08 14:00:00,61.1,61.21,61.08,61.18,160048.0,55.8099,55.9104,55.7917,55.883,160048.0
2017-12-08 14:30:00,61.18,61.23,61.12,61.17,189491.0,55.883,55.9287,55.8282,55.8739,189491.0
2017-12-08 15:00:00,61.18,61.23,61.14,61.18,243837.0,55.883,55.9287,55.8465,55.883,243837.0
2017-12-08 15:30:00,61.18,61.33,61.14,61.31,852007.0,55.883,56.02,55.8465,56.0018,852007.0
2017-12-11 09:30:00,61.37,62.22,61.3,62.16,1357499.0,56.0566,56.833,55.9926,56.7782,1357499.0
2017-12-11 10:00:00,62.15,62.2,61.95,61.95,890661.0,56.769,56.8147,56.5864,56.5864,890661.0
2017-12-11 10:30:00,61.95,62.03,61.82,61.82,382064.0,56.5864,56.6594,56.4676,56.4676,382064.0
2017-12-11 11:00:00,61.82,61.86,61.54,61.55,304014.0,56.4676,56.5041,56.2119,56.221,304014.0
2017-12-11 11:30:00,61.55,61.64,61.53,61.6,359108.0,56.221,56.3032,56.2027,56.2667,359108.0
2017-12-11 12:00:00,61.6,61.67,61.46,61.59,212292.0,56.2667,56.3306,56.1388,56.2575,212292.0
2017-12-11 12:30:00,61.59,61.64,61.47,61.59,264396.0,56.2575,56.3032,56.1479,56.2575,264396.0
2017-12-11 13:00:00,61.59,61.65,61.51,61.59,223110.0,56.2575,56.3123,56.1845,56.2575,223110.0
2017-12-11 13:30:00,61.58,61.63,61.54,61.55,134659.0,56.2484,56.2941,56.2119,56.221,134659.0
2017-12-11 14:00:00,61.55,61.61,61.54,61.59,193117.0,56.221,56.2758,56.2119,56.2575,193117.0
2017-12-11 14:30:00,61.59,61.86,61.58,61.8,271970.0,56.2575,56.5041,56.2484,56.4493,271970.0
2017-12-11 15:00:00,61.8,61.85,61.69,61.8,454509.0,56.4493,56.495,56.3489,56.4493,454509.0
2017-12-11 15:30:00,61.79,61.96,61.76,61.95,1301581.0,56.4402,56.5955,56.4128,56.5864,1301581.0
2017-12-12 09:30:00,61.81,62.15,61.65,61.85,810773.0,56.4585,56.769,56.3123,56.495,810773.0
2017-12-12 10:00:00,61.85,62.15,61.84,62.11,256881.0,56.495,56.769,56.4859,56.7325,256881.0
2017-12-12 10:30:00,62.11,62.37,62.1,62.29,516099.0,56.7325,56.97,56.7234,56.8969,516099.0
2017-12-12 11:00:00,62.29,62.53,62.29,62.44,535475.0,56.8969,57.1161,56.8969,57.0339,535475.0
2017-12-12 11:30:00,62.44,62.52,62.28,62.3,549320.0,57.0339,57.107,56.8878,56.9061,549320.0
2017-12-12 12:00:00,62.29,62.34,62.05,62.08,307173.0,56.8969,56.9426,56.6777,56.7051,307173.0
2017-12-12 12:30:00,62.08,62.26,62.07,62.19,469161.0,56.7051,56.8695,56.696,56.8056,469161.0
2017-12-12 13:00:00,62.19,62.35,62.14,62.3,248416.0,56.8056,56.9517,56.7599,56.9061,248416.0
2017-12-12 13:30:00,62.3,62.4,62.22,62.32,233877.0,56.9061,56.9974,56.833,56.9243,233877.0
2017-12-12 14:00:00,62.32,62.39,62.27,62.38,222581.0,56.9243,56.9883,56.8787,56.9791,222581.0
2017-12-12 14:30:00,62.38,62.4,62.32,62.33,219521.0,56.9791,56.9974,56.9243,56.9335,219521.0
2017-12-12 15:00:00,62.33,62.35,62.24,62.27,267601.0,56.9335,56.9517,56.8512,56.8787,267601.0
2017-12-12 15:30:00,62.28,62.31,62.14,62.18,1041531.0,56.8878,56.9152,56.7599,56.7964,1041531.0
2017-12-13 09:30:00,62.22,62.77,62.02,62.73,1347935.0,56.833,57.3354,56.6503,57.2988,1347935.0
2017-12-13 10:00:00,62.72,63.11,62.65,63.03,1307147.0,57.2897,57.6459,57.2258,57.5729,1307147.0
2017-12-13 10:30:00,63.04,63.3,63.0,63.21,1489415.0,57.582,57.8195,57.5454,57.7373,1489415.0
2017-12-13 11:00:00,63.2,63.45,63.14,63.33,802449.0,57.7281,57.9565,57.6733,57.8469,802449.0
2017-12-13 11:30:00,63.33,63.39,63.25,63.37,674318.0,57.8469,57.9017,57.7738,57.8834,674318.0
2017-12-13 12:00:00,63.38,63.43,63.28,63.32,360937.0,57.8925,57.9382,57.8012,57.8377,360937.0
2017-12-13 12:30:00,63.33,63.41,63.24,63.27,322499.0,57.8469,57.9199,57.7647,57.7921,322499.0
2017-12-13 13:00:00,63.26,63.4,63.24,63.39,337115.0,57.7829,57.9108,57.7647,57.9017,337115.0
2017-12-13 13:30:00,63.39,63.43,63.29,63.42,672233.0,57.9017,57.9382,57.8103,57.9291,672233.0
2017-12-13 14:00:00,63.43,63.83,63.39,63.72,686300.0,57.9382,58.3036,57.9017,58.2031,686300.0
2017-12-13 14:30:00,63.73,64.09,63.7,64.03,807591.0,58.2122,58.5411,58.1848,58.4863,807591.0
2017-12-13 15:00:00,64.02,64.34,63.97,64.26,1287631.0,58.4771,58.7694,58.4315,58.6964,1287631.0
2017-12-13 15:30:00,64.25,64.46,64.14,64.3,3793672.0,58.6872,58.879,58.5867,58.7329,3793672.0
2017-12-14 09:30:00,64.43,64.72,64.05,64.31,2252210.0,58.8516,59.1165,58.5045,58.742,2252210.0
2017-12-14 10:00:00,64.3,64.6,64.25,64.46,1297761.0,58.7329,59.0069,58.6872,58.879,1297761.0
2017-12-14 10:30:00,64.46,64.72,64.45,64.57,1445182.0,58.879,59.1165,58.8699,58.9795,1445182.0
2017-12-14 11:00:00,64.57,64.67,64.56,64.67,416775.0,58.9795,59.0709,58.9704,59.0709,416775.0
2017-12-14 11:30:00,64.67,64.82,64.66,64.72,383370.0,59.0709,59.2079,59.0617,59.1165,383370.0
2017-12-14 12:00:00,64.72,64.73,64.57,64.64,335471.0,59.1165,59.1257,58.9795,59.0435,335471.0
2017-12-14 12:30:00,64.63,64.74,64.52,64.61,328675.0,59.0343,59.1348,58.9338,59.0161,328675.0
2017-12-14 13:00:00,64.61,64.83,64.47,64.74,801718.0,59.0161,59.217,58.8882,59.1348,801718.0
2017-12-14 13:30:00,64.74,64.85,64.68,64.7,416279.0,59.1348,59.2353,59.08,59.0983,416279.0
2017-12-14 14:00:00,64.7,64.76,64.59,64.68,696742.0,59.0983,59.1531,58.9978,59.08,696742.0
2017-12-14 14:30:00,64.67,64.74,64.42,64.59,622587.0,59.0709,59.1348,58.8425,58.9978,622587.0
2017-12-14 15:00:00,64.59,64.65,64.51,64.53,529036.0,58.9978,59.0526,58.9247,58.943,529036.0
2017-12-14 15:30:00,64.53,64.69,64.53,64.55,1194123.0,58.943,59.0891,58.943,58.9612,1194123.0
2017-12-15 09:30:00,64.93,65.07,64.59,64.77,3384385.0,59.3083,59.4362,58.9978,59.1622,3384385.0
2017-12-15 10:00:00,64.79,64.88,64.15,64.81,1376712.0,59.1805,59.2627,58.5959,59.1987,1376712.0
2017-12-15 10:30:00,64.82,64.96,64.59,64.95,529699.0,59.2079,59.3358,58.9978,59.3266,529699.0
2017-12-15 11:00:00,64.95,64.95,64.7,64.86,749212.0,59.3266,59.3266,59.0983,59.2444,749212.0
2017-12-15 11:30:00,64.85,64.9,64.76,64.78,418158.0,59.2353,59.2809,59.1531,59.1713,418158.0
2017-12-15 12:00:00,64.79,64.82,64.74,64.74,271081.0,59.1805,59.2079,59.1348,59.1348,271081.0
2017-12-15 12:30:00,64.75,64.79,64.66,64.74,334274.0,59.1439,59.1805,59.0617,59.1348,334274.0
2017-12-15 13:00:00,64.75,64.79,64.7,64.77,394449.0,59.1439,59.1805,59.0983,59.1622,394449.0
2017-12-15 13:30:00,64.77,64.8,64.65,64.72,376092.0,59.1622,59.1896,59.0526,59.1165,376092.0
2017-12-15 14:00:00,64.72,64.8,64.69,64.79,371047.0,59.1165,59.1896,59.0891,59.1805,371047.0
2017-12-15 14:30:00,64.78,64.92,64.76,64.91,393931.0,59.1713,59.2992,59.1531,59.2901,393931.0
2017-12-15 15:00:00,64.91,64.91,64.84,64.87,512745.0,59.2901,59.2901,59.2261,59.2535,512745.0
2017-12-15 15:30:00,64.87,64.89,64.66,64.78,2279708.0,59.2535,59.2718,59.0617,59.1713,2279708.0
2017-12-18 09:30:00,64.97,65.08,64.83,64.89,2018386.0,59.3449,59.4454,59.217,59.2718,2018386.0
2017-12-18 10:00:00,64.88,64.98,64.68,64.74,1090071.0,59.2627,59.354,59.08,59.1348,1090071.0
2017-12-18 10:30:00,64.73,64.74,64.39,64.5,799370.0,59.1257,59.1348,58.8151,58.9156,799370.0
2017-12-18 11:00:00,64.5,64.73,64.4,64.68,634211.0,58.9156,59.1257,58.8242,59.08,634211.0
2017-12-18 11:30:00,64.67,64.83,64.65,64.73,323105.0,59.0709,59.217,59.0526,59.1257,323105.0
2017-12-18 12:00:00,64.73,64.9,64.68,64.87,333101.0,59.1257,59.2809,59.08,59.2535,333101.0
2017-12-18 12:30:00,64.87,64.91,64.79,64.9,461220.0,59.2535,59.2901,59.1805,59.2809,461220.0
2017-12-18 13:00:00,64.9,65.08,64.89,65.02,524699.0,59.2809,59.4454,59.2718,59.3906,524699.0
2017-12-18 13:30:00,65.02,65.03,64.87,64.96,747427.0,59.3906,59.3997,59.2535,59.3358,747427.0
2017-12-18 14:00:00,64.96,65.0,64.7,64.92,853254.0,59.3358,59.3723,59.0983,59.2992,853254.0
2017-12-18 14:30:00,64.92,65.0,64.88,64.9,509644.0,59.2992,59.3723,59.2627,59.2809,509644.0
2017-12-18 15:00:00,64.91,65.0,64.86,64.92,696642.0,59.2901,59.3723,59.2444,59.2992,696642.0
2017-12-18 15:30:00,64.92,64.98,64.75,64.83,1479644.0,59.2992,59.354,59.1439,59.217,1479644.0
2017-12-19 09:30:00,65.15,65.19,64.26,64.3,982304.0,59.5093,59.5458,58.6964,58.7329,982304.0
2017-12-19 10:00:00,64.29,64.71,64.23,64.52,685487.0,58.7238,59.1074,58.669,58.9338,685487.0
2017-12-19 10:30:00,64.52,64.6,64.34,64.6,515448.0,58.9338,59.0069,58.7694,59.0069,515448.0
2017-12-19 11:00:00,64.59,64.85,64.58,64.67,416407.0,58.9978,59.2353,58.9887,59.0709,416407.0
2017-12-19 11:30:00,64.67,64.69,64.57,64.63,353059.0,59.0709,59.0891,58.9795,59.0343,353059.0
2017-12-19 12:00:00,64.63,64.67,64.54,64.55,272672.0,59.0343,59.0709,58.9521,58.9612,272672.0
2017-12-19 12:30:00,64.54,64.6,64.48,64.5,288798.0,58.9521,59.0069,58.8973,58.9156,288798.0
2017-12-19 13:00:00,64.5,64.51,64.32,64.42,431006.0,58.9156,58.9247,58.7512,58.8425,431006.0
2017-12-19 13:30:00,64.41,64.48,64.32,64.41,384490.0,58.8334,58.8973,58.7512,58.8334,384490.0
2017-12-19 14:00:00,64.4,64.43,64.35,64.36,345666.0,58.8242,58.8516,58.7786,58.7877,345666.0
2017-12-19 14:30:00,64.36,64.43,64.3,64.33,404998.0,58.7877,58.8516,58.7329,58.7603,404998.0
2017-12-19 15:00:00,64.33,64.34,64.18,64.27,529316.0,58.7603,58.7694,58.6233,58.7055,529316.0
2017-12-19 15:30:00,64.28,64.35,64.21,64.25,1269419.0,58.7146,58.7786,58.6507,58.6872,1269419.0
2017-12-20 09:30:00,64.36,64.5,63.75,63.99,1139753.0,58.7877,58.9156,58.2305,58.4497,1139753.0
2017-12-20 10:00:00,64.0,64.14,63.86,63.95,1083915.0,58.4589,58.5867,58.331,58.4132,1083915.0
2017-12-20 10:30:00,63.95,63.97,63.84,63.92,520476.0,58.4132,58.4315,58.3127,58.3858,520476.0
2017-12-20 11:00:00,63.92,63.94,63.68,63.72,616326.0,58.3858,58.4041,58.1666,58.2031,616326.0
2017-12-20 11:30:00,63.72,63.82,63.69,63.74,723218.0,58.2031,58.2945,58.1757,58.2214,723218.0
2017-12-20 12:00:00,63.74,64.11,63.7,63.99,945827.0,58.2214,58.5593,58.1848,58.4497,945827.0
2017-12-20 12:30:00,63.99,64.12,63.95,64.05,369522.0,58.4497,58.5685,58.4132,58.5045,369522.0
2017-12-20 13:00:00,64.04,64.14,63.98,64.12,404146.0,58.4954,58.5867,58.4406,58.5685,404146.0
2017-12-20 13:30:00,64.11,64.21,64.03,64.19,435974.0,58.5593,58.6507,58.4863,58.6324,435974.0
2017-12-20 14:00:00,64.19,64.28,63.98,64.01,597378.0,58.6324,58.7146,58.4406,58.468,597378.0
2017-12-20 14:30:00,64.02,64.02,63.87,63.91,443894.0,58.4771,58.4771,58.3401,58.3767,443894.0
2017-12-20 15:00:00,63.91,63.94,63.77,63.82,599109.0,58.3767,58.4041,58.2488,58.2945,599109.0
2017-12-20 15:30:00,63.82,63.86,63.58,63.61,1997608.0,58.2945,58.331,58.0752,58.1026,1997608.0
2017-12-21 09:30:00,64.29,64.78,63.64,63.75,1961588.0,58.7238,59.1713,58.13,58.2305,1961588.0
2017-12-21 10:00:00,63.78,64.13,63.3,63.73,1470920.0,58.2579,58.5776,57.8195,58.2122,1470920.0
2017-12-21 10:30:00,63.75,64.0,63.65,63.69,770232.0,58.2305,58.4589,58.1392,58.1757,770232.0
2017-12-21 11:00:00,63.7,63.82,63.57,63.79,696161.0,58.1848,58.2945,58.0661,58.267,696161.0
2017-12-21 11:30:00,63.79,64.26,63.78,64.15,699811.0,58.267,58.6964,58.2579,58.5959,699811.0
2017-12-21 12:00:00,64.15,64.16,63.96,64.13,492986.0,58.5959,58.605,58.4223,58.5776,492986.0
2017-12-21 12:30:00,64.13,64.37,64.1,64.22,688297.0,58.5776,58.7968,58.5502,58.6598,688297.0
2017-12-21 13:00:00,64.23,64.38,64.23,64.31,466472.0,58.669,58.806,58.669,58.742,466472.0
2017-12-21 13:30:00,64.31,64.55,64.26,64.48,545689.0,58.742,58.9612,58.6964,58.8973,545689.0
2017-12-21 14:00:00,64.49,64.82,64.48,64.67,541024.0,58.9064,59.2079,58.8973,59.0709,541024.0
2017-12-21 14:30:00,64.66,64.82,64.59,64.8,536483.0,59.0617,59.2079,58.9978,59.1896,536483.0
2017-12-21 15:00:00,64.79,64.88,64.56,64.84,729265.0,59.1805,59.2627,58.9704,59.2261,729265.0
2017-12-21 15:30:00,64.84,64.98,64.62,64.84,2157918.0,59.2261,59.354,59.0252,59.2261,2157918.0
2017-12-22 09:30:00,61.2,62.58,60.13,62.25,4583027.0,55.9013,57.1618,54.9239,56.8604,4583027.0
2017-12-22 10:00:00,62.26,63.25,62.22,63.01,3025210.0,56.8695,57.7738,56.833,57.5546,3025210.0
2017-12-22 10:30:00,62.99,63.12,62.66,62.7,1261081.0,57.5363,57.6551,57.2349,57.2714,1261081.0
2017-12-22 11:00:00,62.73,62.97,62.68,62.7,1139269.0,57.2988,57.518,57.2532,57.2714,1139269.0
2017-12-22 11:30:00,62.7,62.87,62.68,62.69,869643.0,57.2714,57.4267,57.2532,57.2623,869643.0
2017-12-22 12:00:00,62.7,62.81,62.4,62.8,1162820.0,57.2714,57.3719,56.9974,57.3628,1162820.0
2017-12-22 12:30:00,62.8,63.14,62.75,63.07,540246.0,57.3628,57.6733,57.3171,57.6094,540246.0
2017-12-22 13:00:00,63.07,63.07,62.77,62.79,369295.0,57.6094,57.6094,57.3354,57.3536,369295.0
2017-12-22 13:30:00,62.8,63.2,62.8,63.12,535304.0,57.3628,57.7281,57.3628,57.6551,535304.0
2017-12-22 14:00:00,63.13,63.18,62.84,62.9,410370.0,57.6642,57.7099,57.3993,57.4541,410370.0
2017-12-22 14:30:00,62.91,63.15,62.9,63.15,730775.0,57.4632,57.6825,57.4541,57.6825,730775.0
2017-12-22 15:00:00,63.16,63.49,63.09,63.47,1045619.0,57.6916,57.993,57.6277,57.9748,1045619.0
2017-12-22 15:30:00,63.47,63.54,63.19,63.3,2035969.0,57.9748,58.0387,57.719,57.8195,2035969.0
2017-12-26 09:30:00,62.9,63.27,62.81,63.04,562339.0,57.4541,57.7921,57.3719,57.582,562339.0
2017-12-26 10:00:00,63.04,63.49,62.96,63.35,347749.0,57.582,57.993,57.5089,57.8651,347749.0
2017-12-26 10:30:00,63.35,63.82,63.33,63.82,359940.0,57.8651,58.2945,57.8469,58.2945,359940.0
2017-12-26 11:00:00,63.81,63.88,63.64,63.67,251111.0,58.2853,58.3493,58.13,58.1574,251111.0
2017-12-26 11:30:00,63.66,63.68,63.53,63.65,202599.0,58.1483,58.1666,58.0296,58.1392,202599.0
2017-12-26 12:00:00,63.65,63.78,63.6,63.73,239436.0,58.1392,58.2579,58.0935,58.2122,239436.0
2017-12-26 12:30:00,63.73,63.74,63.6,63.66,143169.0,58.2122,58.2214,58.0935,58.1483,143169.0
2017-12-26 13:00:00,63.65,63.83,63.62,63.78,225940.0,58.1392,58.3036,58.1118,58.2579,225940.0
2017-12-26 13:30:00,63.79,63.89,63.75,63.83,175093.0,58.267,58.3584,58.2305,58.3036,175093.0
2017-12-26 14:00:00,63.83,63.88,63.76,63.81,161213.0,58.3036,58.3493,58.2396,58.2853,161213.0
2017-12-26 14:30:00,63.81,63.82,63.7,63.72,151698.0,58.2853,58.2945,58.1848,58.2031,151698.0
2017-12-26 15:00:00,63.72,63.81,63.69,63.7,249592.0,58.2031,58.2853,58.1757,58.1848,249592.0
2017-12-26 15:30:00,63.71,63.76,63.54,63.65,716467.0,58.194,58.2396,58.0387,58.1392,716467.0
2017-12-27 09:30:00,63.56,63.6,62.96,63.05,910051.0,58.057,58.0935,57.5089,57.5911,910051.0
2017-12-27 10:00:00,63.06,63.13,62.84,62.95,543670.0,57.6003,57.6642,57.3993,57.4998,543670.0
2017-12-27 10:30:00,62.95,63.0,62.77,62.89,552286.0,57.4998,57.5454,57.3354,57.445,552286.0
2017-12-27 11:00:00,62.9,63.05,62.85,63.02,552015.0,57.4541,57.5911,57.4084,57.5637,552015.0
2017-12-27 11:30:00,63.02,63.26,62.99,63.16,407910.0,57.5637,57.7829,57.5363,57.6916,407910.0
2017-12-27 12:00:00,63.18,63.2,62.94,62.94,239852.0,57.7099,57.7281,57.4906,57.4906,239852.0
2017-12-27 12:30:00,62.94,63.02,62.85,62.86,206506.0,57.4906,57.5637,57.4084,57.4176,206506.0
2017-12-27 13:00:00,62.86,62.91,62.83,62.85,141492.0,57.4176,57.4632,57.3902,57.4084,141492.0
2017-12-27 13:30:00,62.85,62.9,62.77,62.88,145905.0,57.4084,57.4541,57.3354,57.4358,145905.0
2017-12-27 14:00:00,62.88,62.92,62.84,62.89,160943.0,57.4358,57.4724,57.3993,57.445,160943.0
2017-12-27 14:30:00,62.89,63.01,62.88,63.0,429027.0,57.445,57.5546,57.4358,57.5454,429027.0
2017-12-27 15:00:00,63.0,63.11,63.0,63.03,258570.0,57.5454,57.6459,57.5454,57.5729,258570.0
2017-12-27 15:30:00,63.03,63.05,62.92,62.94,650549.0,57.5729,57.5911,57.4724,57.4906,650549.0
2017-12-28 09:30:00,63.0,63.15,62.85,63.08,457080.0,57.5454,57.6825,57.4084,57.6185,457080.0
2017-12-28 10:00:00,63.07,63.32,63.06,63.26,166425.0,57.6094,57.8377,57.6003,57.7829,166425.0
2017-12-28 10:30:00,63.26,63.27,63.09,63.18,183528.0,57.7829,57.7921,57.6277,57.7099,183528.0
2017-12-28 11:00:00,63.18,63.19,63.06,63.13,232303.0,57.7099,57.719,57.6003,57.6642,232303.0
2017-12-28 11:30:00,63.14,63.17,63.08,63.09,138765.0,57.6733,57.7007,57.6185,57.6277,138765.0
2017-12-28 12:00:00,63.1,63.12,63.04,63.1,113491.0,57.6368,57.6551,57.582,57.6368,113491.0
2017-12-28 12:30:00,63.1,63.12,63.06,63.08,130852.0,57.6368,57.6551,57.6003,57.6185,130852.0
2017-12-28 13:00:00,63.08,63.14,63.07,63.11,160782.0,57.6185,57.6733,57.6094,57.6459,160782.0
2017-12-28 13:30:00,63.12,63.13,63.0,63.03,153620.0,57.6551,57.6642,57.5454,57.5729,153620.0
2017-12-28 14:00:00,63.03,63.04,62.99,63.03,131299.0,57.5729,57.582,57.5363,57.5729,131299.0
2017-12-28 14:30:00,63.02,63.05,62.99,63.05,109895.0,57.5637,57.5911,57.5363,57.5911,109895.0
2017-12-28 15:00:00,63.05,63.07,62.96,62.96,447335.0,57.5911,57.6094,57.5089,57.5089,447335.0
2017-12-28 15:30:00,62.97,63.01,62.9,62.94,736511.0,57.518,57.5546,57.4541,57.4906,736511.0
2017-12-29 09:30:00,63.21,63.36,62.97,63.04,407081.0,57.7373,57.8743,57.518,57.582,407081.0
2017-12-29 10:00:00,63.03,63.3,63.02,63.27,219179.0,57.5729,57.8195,57.5637,57.7921,219179.0
2017-12-29 10:30:00,63.27,63.3,63.09,63.17,213814.0,57.7921,57.8195,57.6277,57.7007,213814.0
2017-12-29 11:00:00,63.17,63.18,63.05,63.15,166071.0,57.7007,57.7099,57.5911,57.6825,166071.0
2017-12-29 11:30:00,63.15,63.28,63.14,63.27,142491.0,57.6825,57.8012,57.6733,57.7921,142491.0
2017-12-29 12:00:00,63.28,63.37,63.16,63.16,213760.0,57.8012,57.8834,57.6916,57.6916,213760.0
2017-12-29 12:30:00,63.17,63.21,63.15,63.18,120095.0,57.7007,57.7373,57.6825,57.7099,120095.0
2017-12-29 13:00:00,63.18,63.2,63.16,63.18,86247.0,57.7099,57.7281,57.6916,57.7099,86247.0
2017-12-29 13:30:00,63.17,63.19,63.05,63.06,103246.0,57.7007,57.719,57.5911,57.6003,103246.0
2017-12-29 14:00:00,63.06,63.12,63.06,63.09,110051.0,57.6003,57.6551,57.6003,57.6277,110051.0
2017-12-29 14:30:00,63.09,63.09,62.95,63.04,226656.0,57.6277,57.6277,57.4998,57.582,226656.0
2017-12-29 15:00:00,63.04,63.04,62.79,62.8,317874.0,57.582,57.582,57.3536,57.3628,317874.0
2017-12-29 15:30:00,62.8,62.82,62.55,62.59,1230594.0,57.3628,57.381,57.1344,57.1709,1230594.0
2018-01-02 09:30:00,62.85,63.21,62.85,63.02,618419.0,57.4084,57.7373,57.4084,57.5637,618419.0
2018-01-02 10:00:00,63.03,63.19,62.96,63.15,412208.0,57.5729,57.719,57.5089,57.6825,412208.0
2018-01-02 10:30:00,63.16,63.25,63.12,63.15,351413.0,57.6916,57.7738,57.6551,57.6825,351413.0
2018-01-02 11:00:00,63.15,63.17,63.01,63.11,275855.0,57.6825,57.7007,57.5546,57.6459,275855.0
2018-01-02 11:30:00,63.1,63.11,62.97,63.03,243829.0,57.6368,57.6459,57.518,57.5729,243829.0
2018-01-02 12:00:00,63.03,63.13,62.99,63.12,242620.0,57.5729,57.6642,57.5363,57.6551,242620.0
2018-01-02 12:30:00,63.12,63.12,63.03,63.07,232535.0,57.6551,57.6551,57.5729,57.6094,232535.0
2018-01-02 13:00:00,63.07,63.09,62.94,63.03,167722.0,57.6094,57.6277,57.4906,57.5729,167722.0
2018-01-02 13:30:00,63.02,63.2,63.02,63.2,139227.0,57.5637,57.7281,57.5637,57.7281,139227.0
2018-01-02 14:00:00,63.21,63.38,63.19,63.37,222139.0,57.7373,57.8925,57.719,57.8834,222139.0
2018-01-02 14:30:00,63.37,63.38,63.26,63.3,307977.0,57.8834,57.8925,57.7829,57.8195,307977.0
2018-01-02 15:00:00,63.29,63.38,63.26,63.34,304831.0,57.8103,57.8925,57.7829,57.856,304831.0
2018-01-02 15:30:00,63.34,63.49,63.32,63.49,822370.0,57.856,57.993,57.8377,57.993,822370.0
2018-01-03 09:30:00,63.48,63.49,62.76,63.13,784775.0,57.9839,57.993,57.3262,57.6642,784775.0
2018-01-03 10:00:00,63.12,63.66,63.09,63.52,509746.0,57.6551,58.1483,57.6277,58.0204,509746.0
2018-01-03 10:30:00,63.53,63.58,63.33,63.34,461740.0,58.0296,58.0752,57.8469,57.856,461740.0
2018-01-03 11:00:00,63.34,63.36,63.22,63.34,342821.0,57.856,57.8743,57.7464,57.856,342821.0
2018-01-03 11:30:00,63.34,63.45,63.33,63.43,285735.0,57.856,57.9565,57.8469,57.9382,285735.0
2018-01-03 12:00:00,63.44,63.44,63.33,63.37,325207.0,57.9474,57.9474,57.8469,57.8834,325207.0
2018-01-03 12:30:00,63.38,63.5,63.37,63.48,240499.0,57.8925,58.0022,57.8834,57.9839,240499.0
2018-01-03 13:00:00,63.48,63.48,63.36,63.38,175249.0,57.9839,57.9839,57.8743,57.8925,175249.0
2018-01-03 13:30:00,63.37,63.38,63.29,63.37,212891.0,57.8834,57.8925,57.8103,57.8834,212891.0
2018-01-03 14:00:00,63.36,63.44,63.3,63.42,195134.0,57.8743,57.9474,57.8195,57.9291,195134.0
2018-01-03 14:30:00,63.41,63.46,63.34,63.46,284123.0,57.9199,57.9656,57.856,57.9656,284123.0
2018-01-03 15:00:00,63.45,63.48,63.42,63.47,265997.0,57.9565,57.9839,57.9291,57.9748,265997.0
2018-01-03 15:30:00,63.47,63.55,63.45,63.47,753229.0,57.9748,58.0478,57.9565,57.9748,753229.0
2018-01-04 09:30:00,63.4,63.55,62.96,62.97,709141.0,57.9108,58.0478,57.5089,57.518,709141.0
2018-01-04 10:00:00,62.98,63.04,62.55,62.97,423836.0,57.5272,57.582,57.1344,57.518,423836.0
2018-01-04 10:30:00,62.97,63.01,62.86,62.93,271855.0,57.518,57.5546,57.4176,57.4815,271855.0
2018-01-04 11:00:00,62.92,63.04,62.87,63.0,291077.0,57.4724,57.582,57.4267,57.5454,291077.0
2018-01-04 11:30:00,63.0,63.11,63.0,63.04,357680.0,57.5454,57.6459,57.5454,57.582,357680.0
2018-01-04 12:00:00,63.04,63.1,62.94,63.1,722458.0,57.582,57.6368,57.4906,57.6368,722458.0
2018-01-04 12:30:00,63.1,63.31,63.09,63.27,273044.0,57.6368,57.8286,57.6277,57.7921,273044.0
2018-01-04 13:00:00,63.28,63.28,63.16,63.23,228489.0,57.8012,57.8012,57.6916,57.7555,228489.0
2018-01-04 13:30:00,63.23,63.39,63.17,63.37,212145.0,57.7555,57.9017,57.7007,57.8834,212145.0
2018-01-04 14:00:00,63.38,63.38,63.29,63.33,147112.0,57.8925,57.8925,57.8103,57.8469,147112.0
2018-01-04 14:30:00,63.33,63.5,63.33,63.44,243366.0,57.8469,58.0022,57.8469,57.9474,243366.0
2018-01-04 15:00:00,63.44,63.51,63.42,63.5,309955.0,57.9474,58.0113,57.9291,58.0022,309955.0
2018-01-04 15:30:00,63.5,63.53,63.44,63.44,600079.0,58.0022,58.0296,57.9474,57.9474,600079.0
2018-01-05 09:30:00,63.7,64.08,63.47,63.84,799968.0,58.1848,58.5319,57.9748,58.3127,799968.0
2018-01-05 10:00:00,63.84,64.02,63.76,63.91,416925.0,58.3127,58.4771,58.2396,58.3767,416925.0
2018-01-05 10:30:00,63.91,63.92,63.72,63.91,333651.0,58.3767,58.3858,58.2031,58.3767,333651.0
2018-01-05 11:00:00,63.91,64.08,63.9,63.99,348423.0,58.3767,58.5319,58.3675,58.4497,348423.0
2018-01-05 11:30:00,63.98,64.07,63.97,64.0,209490.0,58.4406,58.5228,58.4315,58.4589,209490.0
2018-01-05 12:00:00,64.0,64.07,63.96,64.03,308761.0,58.4589,58.5228,58.4223,58.4863,308761.0
2018-01-05 12:30:00,64.04,64.1,63.98,64.06,270432.0,58.4954,58.5502,58.4406,58.5137,270432.0
2018-01-05 13:00:00,64.06,64.1,64.04,64.05,153537.0,58.5137,58.5502,58.4954,58.5045,153537.0
2018-01-05 13:30:00,64.04,64.09,64.02,64.08,240475.0,58.4954,58.5411,58.4771,58.5319,240475.0
2018-01-05 14:00:00,64.07,64.2,64.06,64.19,274114.0,58.5228,58.6416,58.5137,58.6324,274114.0
2018-01-05 14:30:00,64.19,64.27,64.16,64.19,265155.0,58.6324,58.7055,58.605,58.6324,265155.0
2018-01-05 15:00:00,64.2,64.3,64.06,64.16,910894.0,58.6416,58.7329,58.5137,58.605,910894.0
2018-01-05 15:30:00,64.16,64.16,63.93,63.97,1959367.0,58.605,58.605,58.3949,58.4315,1959367.0
2018-01-08 09:30:00,64.15,64.71,64.08,64.39,1498687.0,58.5959,59.1074,58.5319,58.8151,1498687.0
2018-01-08 10:00:00,64.39,64.45,64.01,64.07,622246.0,58.8151,58.8699,58.468,58.5228,622246.0
2018-01-08 10:30:00,64.08,64.25,64.04,64.23,415594.0,58.5319,58.6872,58.4954,58.669,415594.0
2018-01-08 11:00:00,64.22,64.24,64.07,64.17,542387.0,58.6598,58.6781,58.5228,58.6141,542387.0
2018-01-08 11:30:00,64.17,64.29,64.09,64.11,567641.0,58.6141,58.7238,58.5411,58.5593,567641.0
2018-01-08 12:00:00,64.1,64.1,63.98,64.05,1943125.0,58.5502,58.5502,58.4406,58.5045,1943125.0
2018-01-08 12:30:00,64.05,64.39,64.02,64.35,932556.0,58.5045,58.8151,58.4771,58.7786,932556.0
2018-01-08 13:00:00,64.34,64.6,64.32,64.59,557134.0,58.7694,59.0069,58.7512,58.9978,557134.0
2018-01-08 13:30:00,64.59,64.59,64.43,64.5,289211.0,58.9978,58.9978,58.8516,58.9156,289211.0
2018-01-08 14:00:00,64.51,64.58,64.45,64.46,227204.0,58.9247,58.9887,58.8699,58.879,227204.0
2018-01-08 14:30:00,64.47,64.55,64.45,64.51,323837.0,58.8882,58.9612,58.8699,58.9247,323837.0
2018-01-08 15:00:00,64.5,64.55,64.45,64.46,349848.0,58.9156,58.9612,58.8699,58.879,349848.0
2018-01-08 15:30:00,64.46,64.61,64.4,64.55,980904.0,58.879,59.0161,58.8242,58.9612,980904.0
2018-01-09 09:30:00,64.23,64.72,63.75,63.78,836387.0,58.669,59.1165,58.2305,58.2579,836387.0
2018-01-09 10:00:00,63.78,63.98,63.47,63.92,983285.0,58.2579,58.4406,57.9748,58.3858,983285.0
2018-01-09 10:30:00,63.93,63.97,63.61,63.62,512837.0,58.3949,58.4315,58.1026,58.1118,512837.0
2018-01-09 11:00:00,63.62,63.89,63.54,63.77,453978.0,58.1118,58.3584,58.0387,58.2488,453978.0
2018-01-09 11:30:00,63.78,63.88,63.75,63.82,287051.0,58.2579,58.3493,58.2305,58.2945,287051.0
2018-01-09 12:00:00,63.81,63.88,63.66,63.87,243071.0,58.2853,58.3493,58.1483,58.3401,243071.0
2018-01-09 12:30:00,63.87,63.91,63.79,63.9,203782.0,58.3401,58.3767,58.267,58.3675,203782.0
2018-01-09 13:00:00,63.91,63.97,63.8,63.89,221665.0,58.3767,58.4315,58.2762,58.3584,221665.0
2018-01-09 13:30:00,63.89,64.02,63.87,63.98,228463.0,58.3584,58.4771,58.3401,58.4406,228463.0
2018-01-09 14:00:00,63.97,63.99,63.87,63.89,214590.0,58.4315,58.4497,58.3401,58.3584,214590.0
2018-01-09 14:30:00,63.88,64.03,63.82,64.0,305500.0,58.3493,58.4863,58.2945,58.4589,305500.0
2018-01-09 15:00:00,64.02,64.03,63.97,64.0,291372.0,58.4771,58.4863,58.4315,58.4589,291372.0
2018-01-09 15:30:00,64.0,64.11,63.98,64.09,912866.0,58.4589,58.5593,58.4406,58.5411,912866.0
2018-01-10 09:30:00,63.88,64.21,63.46,63.68,758293.0,58.3493,58.6507,57.9656,58.1666,758293.0
2018-01-10 10:00:00,63.67,63.8,63.43,63.74,360016.0,58.1574,58.2762,57.9382,58.2214,360016.0
2018-01-10 10:30:00,63.75,64.09,63.7,63.97,316109.0,58.2305,58.5411,58.1848,58.4315,316109.0
2018-01-10 11:00:00,63.97,64.11,63.95,64.08,257306.0,58.4315,58.5593,58.4132,58.5319,257306.0
2018-01-10 11:30:00,64.08,64.09,63.81,63.97,248962.0,58.5319,58.5411,58.2853,58.4315,248962.0
2018-01-10 12:00:00,63.97,64.01,63.92,64.0,128130.0,58.4315,58.468,58.3858,58.4589,128130.0
2018-01-10 12:30:00,63.99,64.05,63.94,64.03,160035.0,58.4497,58.5045,58.4041,58.4863,160035.0
2018-01-10 13:00:00,64.05,64.07,64.0,64.03,158179.0,58.5045,58.5228,58.4589,58.4863,158179.0
2018-01-10 13:30:00,64.02,64.11,63.98,64.09,122302.0,58.4771,58.5593,58.4406,58.5411,122302.0
2018-01-10 14:00:00,64.09,64.11,64.04,64.1,221935.0,58.5411,58.5593,58.4954,58.5502,221935.0
2018-01-10 14:30:00,64.11,64.14,64.07,64.1,205200.0,58.5593,58.5867,58.5228,58.5502,205200.0
2018-01-10 15:00:00,64.09,64.22,64.05,64.19,210270.0,58.5411,58.6598,58.5045,58.6324,210270.0
2018-01-10 15:30:00,64.18,64.23,64.16,64.22,567715.0,58.6233,58.669,58.605,58.6598,567715.0
2018-01-11 09:30:00,64.03,64.2,63.84,63.87,474521.0,58.4863,58.6416,58.3127,58.3401,474521.0
2018-01-11 10:00:00,63.87,63.96,63.78,63.91,311149.0,58.3401,58.4223,58.2579,58.3767,311149.0
2018-01-11 10:30:00,63.91,64.01,63.88,63.97,195683.0,58.3767,58.468,58.3493,58.4315,195683.0
2018-01-11 11:00:00,63.97,64.07,63.88,63.96,322688.0,58.4315,58.5228,58.3493,58.4223,322688.0
2018-01-11 11:30:00,63.96,64.01,63.9,63.92,147669.0,58.4223,58.468,58.3675,58.3858,147669.0
2018-01-11 12:00:00,63.92,64.01,63.91,63.99,161628.0,58.3858,58.468,58.3767,58.4497,161628.0
2018-01-11 12:30:00,63.99,64.12,63.98,64.11,213468.0,58.4497,58.5685,58.4406,58.5593,213468.0
2018-01-11 13:00:00,64.11,64.16,63.99,64.0,168372.0,58.5593,58.605,58.4497,58.4589,168372.0
2018-01-11 13:30:00,63.99,64.02,63.93,63.95,160427.0,58.4497,58.4771,58.3949,58.4132,160427.0
2018-01-11 14:00:00,63.96,64.15,63.93,64.14,214371.0,58.4223,58.5959,58.3949,58.5867,214371.0
2018-01-11 14:30:00,64.13,64.16,64.03,64.08,249258.0,58.5776,58.605,58.4863,58.5319,249258.0
2018-01-11 15:00:00,64.07,64.28,64.06,64.21,293478.0,58.5228,58.7146,58.5137,58.6507,293478.0
2018-01-11 15:30:00,64.22,64.31,64.16,64.29,762490.0,58.6598,58.742,58.605,58.7238,762490.0
2018-01-12 09:30:00,64.5,64.69,64.31,64.56,816233.0,58.9156,59.0891,58.742,58.9704,816233.0
2018-01-12 10:00:00,64.56,64.66,64.43,64.5,291408.0,58.9704,59.0617,58.8516,58.9156,291408.0
2018-01-12 10:30:00,64.49,64.57,64.41,64.45,292740.0,58.9064,58.9795,58.8334,58.8699,292740.0
2018-01-12 11:00:00,64.46,64.5,64.42,64.46,198506.0,58.879,58.9156,58.8425,58.879,198506.0
2018-01-12 11:30:00,64.47,64.5,64.41,64.45,164472.0,58.8882,58.9156,58.8334,58.8699,164472.0
2018-01-12 12:00:00,64.45,64.47,64.35,64.38,142038.0,58.8699,58.8882,58.7786,58.806,142038.0
2018-01-12 12:30:00,64.38,64.43,64.33,64.42,130920.0,58.806,58.8516,58.7603,58.8425,130920.0
2018-01-12 13:00:00,64.43,64.47,64.39,64.41,172422.0,58.8516,58.8882,58.8151,58.8334,172422.0
2018-01-12 13:30:00,64.41,64.48,64.37,64.47,136803.0,58.8334,58.8973,58.7968,58.8882,136803.0
2018-01-12 14:00:00,64.47,64.52,64.45,64.52,163958.0,58.8882,58.9338,58.8699,58.9338,163958.0
2018-01-12 14:30:00,64.51,64.58,64.44,64.58,168602.0,58.9247,58.9887,58.8608,58.9887,168602.0
2018-01-12 15:00:00,64.58,64.61,64.52,64.57,304783.0,58.9887,59.0161,58.9338,58.9795,304783.0
2018-01-12 15:30:00,64.56,64.73,64.56,64.67,941672.0,58.9704,59.1257,58.9704,59.0709,941672.0
2018-01-16 09:30:00,64.78,65.36,64.72,64.77,1187242.0,59.1713,59.7011,59.1165,59.1622,1187242.0
2018-01-16 10:00:00,64.77,64.84,64.17,64.21,466383.0,59.1622,59.2261,58.6141,58.6507,466383.0
2018-01-16 10:30:00,64.21,64.35,64.13,64.15,392672.0,58.6507,58.7786,58.5776,58.5959,392672.0
2018-01-16 11:00:00,64.14,64.48,64.12,64.36,471020.0,58.5867,58.8973,58.5685,58.7877,471020.0
2018-01-16 11:30:00,64.37,64.38,64.08,64.14,303052.0,58.7968,58.806,58.5319,58.5867,303052.0
2018-01-16 12:00:00,64.14,64.24,63.97,64.05,401930.0,58.5867,58.6781,58.4315,58.5045,401930.0
2018-01-16 12:30:00,64.06,64.14,63.96,63.97,266850.0,58.5137,58.5867,58.4223,58.4315,266850.0
2018-01-16 13:00:00,63.98,64.09,63.96,63.97,188967.0,58.4406,58.5411,58.4223,58.4315,188967.0
2018-01-16 13:30:00,63.96,63.99,63.81,63.87,229304.0,58.4223,58.4497,58.2853,58.3401,229304.0
2018-01-16 14:00:00,63.87,63.88,63.56,63.63,541090.0,58.3401,58.3493,58.057,58.1209,541090.0
2018-01-16 14:30:00,63.63,63.73,63.52,63.6,314637.0,58.1209,58.2122,58.0204,58.0935,314637.0
2018-01-16 15:00:00,63.59,63.8,63.56,63.58,528199.0,58.0844,58.2762,58.057,58.0752,528199.0
2018-01-16 15:30:00,63.58,63.58,63.37,63.41,1424503.0,58.0752,58.0752,57.8834,57.9199,1424503.0
2018-01-17 09:30:00,63.67,63.73,63.08,63.13,924299.0,58.1574,58.2122,57.6185,57.6642,924299.0
2018-01-17 10:00:00,63.13,63.49,63.12,63.35,557136.0,57.6642,57.993,57.6551,57.8651,557136.0
2018-01-17 10:30:00,63.34,63.6,63.34,63.55,564889.0,57.856,58.0935,57.856,58.0478,564889.0
2018-01-17 11:00:00,63.54,63.69,63.47,63.55,443622.0,58.0387,58.1757,57.9748,58.0478,443622.0
2018-01-17 11:30:00,63.55,63.61,63.52,63.6,224348.0,58.0478,58.1026,58.0204,58.0935,224348.0
2018-01-17 12:00:00,63.61,63.65,63.44,63.58,302026.0,58.1026,58.1392,57.9474,58.0752,302026.0
2018-01-17 12:30:00,63.58,63.66,63.45,63.66,270728.0,58.0752,58.1483,57.9565,58.1483,270728.0
2018-01-17 13:00:00,63.66,63.7,63.56,63.61,224445.0,58.1483,58.1848,58.057,58.1026,224445.0
2018-01-17 13:30:00,63.61,63.68,63.59,63.63,174144.0,58.1026,58.1666,58.0844,58.1209,174144.0
2018-01-17 14:00:00,63.63,63.87,63.52,63.85,371584.0,58.1209,58.3401,58.0204,58.3219,371584.0
2018-01-17 14:30:00,63.85,63.91,63.82,63.9,231983.0,58.3219,58.3767,58.2945,58.3675,231983.0
2018-01-17 15:00:00,63.9,64.01,63.77,63.81,412429.0,58.3675,58.468,58.2488,58.2853,412429.0
2018-01-17 15:30:00,63.81,63.96,63.74,63.8,951237.0,58.2853,58.4223,58.2214,58.2762,951237.0
2018-01-18 09:30:00,64.0,64.1,63.77,63.95,605788.0,58.4589,58.5502,58.2488,58.4132,605788.0
2018-01-18 10:00:00,63.95,64.03,63.54,63.72,345403.0,58.4132,58.4863,58.0387,58.2031,345403.0
2018-01-18 10:30:00,63.73,63.9,63.71,63.83,276394.0,58.2122,58.3675,58.194,58.3036,276394.0
2018-01-18 11:00:00,63.83,64.01,63.79,63.81,292908.0,58.3036,58.468,58.267,58.2853,292908.0
2018-01-18 11:30:00,63.81,63.89,63.74,63.8,247073.0,58.2853,58.3584,58.2214,58.2762,247073.0
2018-01-18 12:00:00,63.81,64.03,63.8,63.99,190910.0,58.2853,58.4863,58.2762,58.4497,190910.0
2018-01-18 12:30:00,63.98,64.07,63.93,63.99,170118.0,58.4406,58.5228,58.3949,58.4497,170118.0
2018-01-18 13:00:00,63.99,64.01,63.95,63.99,138901.0,58.4497,58.468,58.4132,58.4497,138901.0
2018-01-18 13:30:00,63.99,64.06,63.94,64.01,191546.0,58.4497,58.5137,58.4041,58.468,191546.0
2018-01-18 14:00:00,64.01,64.07,63.97,64.01,172175.0,58.468,58.5228,58.4315,58.468,172175.0
2018-01-18 14:30:00,64.02,64.05,63.97,64.02,194808.0,58.4771,58.5045,58.4315,58.4771,194808.0
2018-01-18 15:00:00,64.02,64.19,63.99,64.09,216189.0,58.4771,58.6324,58.4497,58.5411,216189.0
2018-01-18 15:30:00,64.09,64.21,64.05,64.12,853282.0,58.5411,58.6507,58.5045,58.5685,853282.0
2018-01-19 09:30:00,65.31,66.49,65.12,66.28,2245411.0,59.6554,60.7333,59.4819,60.5415,2245411.0
2018-01-19 10:00:00,66.27,66.42,65.95,66.34,897685.0,60.5323,60.6693,60.24,60.5963,897685.0
2018-01-19 10:30:00,66.35,66.49,66.31,66.37,539115.0,60.6054,60.7333,60.5689,60.6237,539115.0
2018-01-19 11:00:00,66.38,66.47,66.25,66.38,604168.0,60.6328,60.715,60.5141,60.6328,604168.0
2018-01-19 11:30:00,66.37,66.62,66.37,66.59,622550.0,60.6237,60.852,60.6237,60.8246,622550.0
2018-01-19 12:00:00,66.59,66.7,66.59,66.67,317561.0,60.8246,60.9251,60.8246,60.8977,317561.0
2018-01-19 12:30:00,66.67,66.98,66.66,66.97,600154.0,60.8977,61.1809,60.8886,61.1717,600154.0
2018-01-19 13:00:00,66.98,67.11,66.96,67.06,609031.0,61.1809,61.2996,61.1626,61.2539,609031.0
2018-01-19 13:30:00,67.06,67.14,66.89,67.0,507746.0,61.2539,61.327,61.0987,61.1991,507746.0
2018-01-19 14:00:00,67.0,67.05,66.85,67.04,565515.0,61.1991,61.2448,61.0621,61.2357,565515.0
2018-01-19 14:30:00,67.04,67.16,67.0,67.08,538166.0,61.2357,61.3453,61.1991,61.2722,538166.0
2018-01-19 15:00:00,67.07,67.14,66.98,67.14,625331.0,61.2631,61.327,61.1809,61.327,625331.0
2018-01-19 15:30:00,67.14,67.24,67.02,67.21,1806234.0,61.327,61.4183,61.2174,61.3909,1806234.0
2018-01-22 09:30:00,66.55,66.83,66.22,66.35,1111313.0,60.7881,61.0438,60.4867,60.6054,1111313.0
2018-01-22 10:00:00,66.34,66.39,66.21,66.31,472084.0,60.5963,60.6419,60.4775,60.5689,472084.0
2018-01-22 10:30:00,66.32,66.36,66.04,66.12,457675.0,60.578,60.6145,60.3222,60.3953,457675.0
2018-01-22 11:00:00,66.12,66.22,65.87,65.96,436318.0,60.3953,60.4867,60.167,60.2492,436318.0
2018-01-22 11:30:00,65.95,66.09,65.76,66.08,356201.0,60.24,60.3679,60.0665,60.3588,356201.0
2018-01-22 12:00:00,66.08,66.24,66.04,66.22,205476.0,60.3588,60.5049,60.3222,60.4867,205476.0
2018-01-22 12:30:00,66.23,66.35,66.22,66.28,213626.0,60.4958,60.6054,60.4867,60.5415,213626.0
2018-01-22 13:00:00,66.29,66.41,66.22,66.36,224536.0,60.5506,60.6602,60.4867,60.6145,224536.0
2018-01-22 13:30:00,66.37,66.41,66.31,66.32,196287.0,60.6237,60.6602,60.5689,60.578,196287.0
2018-01-22 14:00:00,66.32,66.38,66.29,66.33,200754.0,60.578,60.6328,60.5506,60.5871,200754.0
2018-01-22 14:30:00,66.33,66.37,66.25,66.36,145678.0,60.5871,60.6237,60.5141,60.6145,145678.0
2018-01-22 15:00:00,66.35,66.41,66.32,66.38,249560.0,60.6054,60.6602,60.578,60.6328,249560.0
2018-01-22 15:30:00,66.39,66.42,66.28,66.37,1189037.0,60.6419,60.6693,60.5415,60.6237,1189037.0
2018-01-23 09:30:00,66.44,67.19,66.44,67.05,715826.0,60.6876,61.3727,60.6876,61.2448,715826.0
2018-01-23 10:00:00,67.03,67.33,66.95,67.05,438022.0,61.2265,61.5006,61.1535,61.2448,438022.0
2018-01-23 10:30:00,67.05,67.06,66.89,67.06,428509.0,61.2448,61.2539,61.0987,61.2539,428509.0
2018-01-23 11:00:00,67.06,67.15,66.92,66.97,346518.0,61.2539,61.3361,61.1261,61.1717,346518.0
2018-01-23 11:30:00,66.97,67.02,66.89,66.94,233605.0,61.1717,61.2174,61.0987,61.1443,233605.0
2018-01-23 12:00:00,66.94,66.98,66.86,66.93,210745.0,61.1443,61.1809,61.0712,61.1352,210745.0
2018-01-23 12:30:00,66.94,67.18,66.93,67.13,239543.0,61.1443,61.3635,61.1352,61.3179,239543.0
2018-01-23 13:00:00,67.13,67.18,67.09,67.12,226352.0,61.3179,61.3635,61.2813,61.3087,226352.0
2018-01-23 13:30:00,67.12,67.19,67.08,67.14,151597.0,61.3087,61.3727,61.2722,61.327,151597.0
2018-01-23 14:00:00,67.15,67.19,67.12,67.15,181687.0,61.3361,61.3727,61.3087,61.3361,181687.0
2018-01-23 14:30:00,67.16,67.19,67.09,67.15,206358.0,61.3453,61.3727,61.2813,61.3361,206358.0
2018-01-23 15:00:00,67.14,67.14,67.03,67.09,194420.0,61.327,61.327,61.2265,61.2813,194420.0
2018-01-23 15:30:00,67.09,67.26,67.08,67.15,903308.0,61.2813,61.4366,61.2722,61.3361,903308.0
2018-01-24 09:30:00,67.34,67.78,67.07,67.66,668360.0,61.5097,61.9116,61.2631,61.802,668360.0
2018-01-24 10:00:00,67.67,67.67,67.33,67.61,413610.0,61.8111,61.8111,61.5006,61.7563,413610.0
2018-01-24 10:30:00,67.61,67.82,67.59,67.77,449156.0,61.7563,61.9481,61.738,61.9025,449156.0
2018-01-24 11:00:00,67.78,67.83,67.58,67.65,425718.0,61.9116,61.9573,61.7289,61.7928,425718.0
2018-01-24 11:30:00,67.64,67.66,67.33,67.64,474426.0,61.7837,61.802,61.5006,61.7837,474426.0
2018-01-24 12:00:00,67.64,67.73,67.58,67.67,322735.0,61.7837,61.8659,61.7289,61.8111,322735.0
2018-01-24 12:30:00,67.66,67.81,67.62,67.81,313916.0,61.802,61.939,61.7654,61.939,313916.0
2018-01-24 13:00:00,67.81,67.82,67.59,67.78,319510.0,61.939,61.9481,61.738,61.9116,319510.0
2018-01-24 13:30:00,67.78,67.97,67.76,67.88,298524.0,61.9116,62.0851,61.8933,62.0029,298524.0
2018-01-24 14:00:00,67.89,67.97,67.79,67.97,269851.0,62.0121,62.0851,61.9207,62.0851,269851.0
2018-01-24 14:30:00,67.97,68.15,67.9,68.0,434058.0,62.0851,62.2496,62.0212,62.1125,434058.0
2018-01-24 15:00:00,67.99,68.14,67.96,68.06,342822.0,62.1034,62.2404,62.076,62.1674,342822.0
2018-01-24 15:30:00,68.07,68.18,68.01,68.08,1059764.0,62.1765,62.277,62.1217,62.1856,1059764.0
2018-01-25 09:30:00,68.13,68.64,67.93,67.95,860072.0,62.2313,62.6971,62.0486,62.0669,860072.0
2018-01-25 10:00:00,67.94,67.97,67.58,67.7,389947.0,62.0577,62.0851,61.7289,61.8385,389947.0
2018-01-25 10:30:00,67.71,67.9,67.46,67.53,372094.0,61.8477,62.0212,61.6193,61.6832,372094.0
2018-01-25 11:00:00,67.53,67.72,67.45,67.62,294312.0,61.6832,61.8568,61.6102,61.7654,294312.0
2018-01-25 11:30:00,67.61,67.79,67.53,67.58,205057.0,61.7563,61.9207,61.6832,61.7289,205057.0
2018-01-25 12:00:00,67.59,67.87,67.58,67.86,217216.0,61.738,61.9938,61.7289,61.9847,217216.0
2018-01-25 12:30:00,67.86,67.91,67.73,67.75,205147.0,61.9847,62.0303,61.8659,61.8842,205147.0
2018-01-25 13:00:00,67.75,67.76,67.59,67.67,285068.0,61.8842,61.8933,61.738,61.8111,285068.0
2018-01-25 13:30:00,67.67,67.85,67.64,67.81,293434.0,61.8111,61.9755,61.7837,61.939,293434.0
2018-01-25 14:00:00,67.8,67.9,67.73,67.78,259445.0,61.9299,62.0212,61.8659,61.9116,259445.0
2018-01-25 14:30:00,67.78,67.85,67.58,67.58,418692.0,61.9116,61.9755,61.7289,61.7289,418692.0
2018-01-25 15:00:00,67.59,67.73,67.55,67.67,283553.0,61.738,61.8659,61.7015,61.8111,283553.0
2018-01-25 15:30:00,67.67,67.75,67.62,67.71,615118.0,61.8111,61.8842,61.7654,61.8477,615118.0
2018-01-26 09:30:00,68.2,68.64,68.15,68.51,798979.0,62.2952,62.6971,62.2496,62.5784,798979.0
2018-01-26 10:00:00,68.51,68.52,67.96,68.13,567527.0,62.5784,62.5875,62.076,62.2313,567527.0
2018-01-26 10:30:00,68.13,68.33,67.99,68.0,298812.0,62.2313,62.414,62.1034,62.1125,298812.0
2018-01-26 11:00:00,68.01,68.26,67.92,68.15,382206.0,62.1217,62.35,62.0395,62.2496,382206.0
2018-01-26 11:30:00,68.16,68.17,68.01,68.1,233989.0,62.2587,62.2678,62.1217,62.2039,233989.0
2018-01-26 12:00:00,68.11,68.2,68.06,68.13,258516.0,62.213,62.2952,62.1674,62.2313,258516.0
2018-01-26 12:30:00,68.13,68.27,68.09,68.25,221608.0,62.2313,62.3592,62.1948,62.3409,221608.0
2018-01-26 13:00:00,68.26,68.27,68.16,68.17,136269.0,62.35,62.3592,62.2587,62.2678,136269.0
2018-01-26 13:30:00,68.17,68.21,68.09,68.2,150818.0,62.2678,62.3044,62.1948,62.2952,150818.0
2018-01-26 14:00:00,68.2,68.21,68.06,68.06,184374.0,62.2952,62.3044,62.1674,62.1674,184374.0
2018-01-26 14:30:00,68.07,68.1,68.05,68.08,172158.0,62.1765,62.2039,62.1582,62.1856,172158.0
2018-01-26 15:00:00,68.07,68.15,68.05,68.08,215794.0,62.1765,62.2496,62.1582,62.1856,215794.0
2018-01-26 15:30:00,68.08,68.12,67.93,68.05,1114016.0,62.1856,62.2222,62.0486,62.1582,1114016.0
2018-01-29 09:30:00,67.82,68.14,67.67,67.67,535798.0,61.9481,62.2404,61.8111,61.8111,535798.0
2018-01-29 10:00:00,67.67,67.81,67.58,67.79,319231.0,61.8111,61.939,61.7289,61.9207,319231.0
2018-01-29 10:30:00,67.78,67.84,67.43,67.5,371485.0,61.9116,61.9664,61.5919,61.6558,371485.0
2018-01-29 11:00:00,67.49,67.69,67.42,67.58,312642.0,61.6467,61.8294,61.5828,61.7289,312642.0
2018-01-29 11:30:00,67.57,67.64,67.48,67.52,219258.0,61.7198,61.7837,61.6376,61.6741,219258.0
2018-01-29 12:00:00,67.52,67.86,67.49,67.74,283173.0,61.6741,61.9847,61.6467,61.8751,283173.0
2018-01-29 12:30:00,67.75,67.88,67.7,67.84,164530.0,61.8842,62.0029,61.8385,61.9664,164530.0
2018-01-29 13:00:00,67.84,67.86,67.76,67.85,138669.0,61.9664,61.9847,61.8933,61.9755,138669.0
2018-01-29 13:30:00,67.84,67.85,67.76,67.77,113347.0,61.9664,61.9755,61.8933,61.9025,113347.0
2018-01-29 14:00:00,67.77,67.89,67.75,67.77,142600.0,61.9025,62.0121,61.8842,61.9025,142600.0
2018-01-29 14:30:00,67.78,67.8,67.64,67.64,197228.0,61.9116,61.9299,61.7837,61.7837,197228.0
2018-01-29 15:00:00,67.65,67.79,67.62,67.68,201119.0,61.7928,61.9207,61.7654,61.8203,201119.0
2018-01-29 15:30:00,67.68,67.74,67.56,67.59,717202.0,61.8203,61.8751,61.7106,61.738,717202.0
2018-01-30 09:30:00,67.5,68.18,67.4,68.1,847803.0,61.6558,62.277,61.5645,62.2039,847803.0
2018-01-30 10:00:00,68.09,68.31,67.75,67.92,627864.0,62.1948,62.3957,61.8842,62.0395,627864.0
2018-01-30 10:30:00,67.92,67.98,67.47,67.77,465003.0,62.0395,62.0943,61.6284,61.9025,465003.0
2018-01-30 11:00:00,67.77,67.82,67.47,67.52,429673.0,61.9025,61.9481,61.6284,61.6741,429673.0
2018-01-30 11:30:00,67.52,67.55,67.16,67.23,455536.0,61.6741,61.7015,61.3453,61.4092,455536.0
2018-01-30 12:00:00,67.23,67.5,67.23,67.42,329154.0,61.4092,61.6558,61.4092,61.5828,329154.0
2018-01-30 12:30:00,67.42,67.54,67.4,67.54,189439.0,61.5828,61.6924,61.5645,61.6924,189439.0
2018-01-30 13:00:00,67.53,67.54,67.3,67.37,187460.0,61.6832,61.6924,61.4732,61.5371,187460.0
2018-01-30 13:30:00,67.37,67.46,67.29,67.32,239172.0,61.5371,61.6193,61.464,61.4914,239172.0
2018-01-30 14:00:00,67.33,67.49,67.32,67.48,162944.0,61.5006,61.6467,61.4914,61.6376,162944.0
2018-01-30 14:30:00,67.49,67.5,67.39,67.45,174093.0,61.6467,61.6558,61.5554,61.6102,174093.0
2018-01-30 15:00:00,67.45,67.52,67.38,67.45,204871.0,61.6102,61.6741,61.5462,61.6102,204871.0
2018-01-30 15:30:00,67.45,67.5,67.34,67.35,624816.0,61.6102,61.6558,61.5097,61.5188,624816.0
2018-01-31 09:30:00,67.5,68.15,67.47,68.05,542986.0,61.6558,62.2496,61.6284,62.1582,542986.0
2018-01-31 10:00:00,68.04,68.39,67.97,68.27,340896.0,62.1491,62.4688,62.0851,62.3592,340896.0
2018-01-31 10:30:00,68.28,68.83,68.27,68.78,605029.0,62.3683,62.8707,62.3592,62.825,605029.0
2018-01-31 11:00:00,68.78,68.81,68.55,68.57,431695.0,62.825,62.8524,62.6149,62.6332,431695.0
2018-01-31 11:30:00,68.57,68.62,68.38,68.45,403646.0,62.6332,62.6789,62.4596,62.5236,403646.0
2018-01-31 12:00:00,68.45,68.57,68.4,68.49,449596.0,62.5236,62.6332,62.4779,62.5601,449596.0
2018-01-31 12:30:00,68.49,68.56,68.4,68.52,565927.0,62.5601,62.6241,62.4779,62.5875,565927.0
2018-01-31 13:00:00,68.52,68.61,68.49,68.57,538352.0,62.5875,62.6697,62.5601,62.6332,538352.0
2018-01-31 13:30:00,68.57,68.61,68.47,68.54,327379.0,62.6332,62.6697,62.5419,62.6058,327379.0
2018-01-31 14:00:00,68.55,68.6,68.31,68.41,594723.0,62.6149,62.6606,62.3957,62.487,594723.0
2018-01-31 14:30:00,68.42,68.46,68.03,68.29,1271860.0,62.4962,62.5327,62.1399,62.3774,1271860.0
2018-01-31 15:00:00,68.28,68.43,68.25,68.41,732461.0,62.3683,62.5053,62.3409,62.487,732461.0
2018-01-31 15:30:00,68.41,68.45,68.19,68.22,1438658.0,62.487,62.5236,62.2861,62.3135,1438658.0
2018-02-01 09:30:00,67.67,67.82,66.7,67.72,907132.0,61.8111,61.9481,60.9251,61.8568,907132.0
2018-02-01 10:00:00,67.73,67.8,67.16,67.62,466744.0,61.8659,61.9299,61.3453,61.7654,466744.0
2018-02-01 10:30:00,67.62,67.62,67.39,67.49,455367.0,61.7654,61.7654,61.5554,61.6467,455367.0
2018-02-01 11:00:00,67.49,67.76,67.43,67.56,246584.0,61.6467,61.8933,61.5919,61.7106,246584.0
2018-02-01 11:30:00,67.57,67.76,67.54,67.75,232749.0,61.7198,61.8933,61.6924,61.8842,232749.0
2018-02-01 12:00:00,67.74,67.91,67.69,67.84,201137.0,61.8751,62.0303,61.8294,61.9664,201137.0
2018-02-01 12:30:00,67.84,67.95,67.76,67.82,192618.0,61.9664,62.0669,61.8933,61.9481,192618.0
2018-02-01 13:00:00,67.82,67.97,67.81,67.94,171770.0,61.9481,62.0851,61.939,62.0577,171770.0
2018-02-01 13:30:00,67.94,67.97,67.76,67.8,142176.0,62.0577,62.0851,61.8933,61.9299,142176.0
2018-02-01 14:00:00,67.8,67.83,67.54,67.67,278429.0,61.9299,61.9573,61.6924,61.8111,278429.0
2018-02-01 14:30:00,67.68,67.83,67.63,67.76,216249.0,61.8203,61.9573,61.7746,61.8933,216249.0
2018-02-01 15:00:00,67.75,67.8,67.59,67.64,269976.0,61.8842,61.9299,61.738,61.7837,269976.0
2018-02-01 15:30:00,67.63,67.67,67.42,67.65,739008.0,61.7746,61.8111,61.5828,61.7928,739008.0
2018-02-02 09:30:00,67.22,67.79,67.1,67.59,614586.0,61.4001,61.9207,61.2905,61.738,614586.0
2018-02-02 10:00:00,67.6,67.61,67.16,67.52,420957.0,61.7472,61.7563,61.3453,61.6741,420957.0
2018-02-02 10:30:00,67.52,67.7,67.44,67.52,465096.0,61.6741,61.8385,61.601,61.6741,465096.0
2018-02-02 11:00:00,67.53,67.53,67.29,67.37,420386.0,61.6832,61.6832,61.464,61.5371,420386.0
2018-02-02 11:30:00,67.38,67.46,67.0,67.06,428149.0,61.5462,61.6193,61.1991,61.2539,428149.0
2018-02-02 12:00:00,67.06,67.45,67.04,67.42,501506.0,61.2539,61.6102,61.2357,61.5828,501506.0
2018-02-02 12:30:00,67.41,67.42,67.23,67.35,298598.0,61.5736,61.5828,61.4092,61.5188,298598.0
2018-02-02 13:00:00,67.35,67.38,67.17,67.28,264476.0,61.5188,61.5462,61.3544,61.4549,264476.0
2018-02-02 13:30:00,67.27,67.35,67.18,67.35,395020.0,61.4458,61.5188,61.3635,61.5188,395020.0
2018-02-02 14:00:00,67.35,67.4,67.06,67.12,537920.0,61.5188,61.5645,61.2539,61.3087,537920.0
2018-02-02 14:30:00,67.11,67.25,67.05,67.1,484725.0,61.2996,61.4275,61.2448,61.2905,484725.0
2018-02-02 15:00:00,67.1,67.39,67.02,67.35,706659.0,61.2905,61.5554,61.2174,61.5188,706659.0
2018-02-02 15:30:00,67.35,67.41,67.13,67.17,1975282.0,61.5188,61.5736,61.3179,61.3544,1975282.0
2018-02-05 09:30:00,66.63,67.21,66.26,66.37,1032409.0,60.8612,61.3909,60.5232,60.6237,1032409.0
2018-02-05 10:00:00,66.35,66.38,65.95,66.33,990564.0,60.6054,60.6328,60.24,60.5871,990564.0
2018-02-05 10:30:00,66.33,66.71,66.18,66.59,748130.0,60.5871,60.9342,60.4501,60.8246,748130.0
2018-02-05 11:00:00,66.6,66.74,66.41,66.44,452143.0,60.8338,60.9616,60.6602,60.6876,452143.0
2018-02-05 11:30:00,66.45,66.64,66.35,66.43,481736.0,60.6967,60.8703,60.6054,60.6785,481736.0
2018-02-05 12:00:00,66.43,66.49,66.22,66.31,411312.0,60.6785,60.7333,60.4867,60.5689,411312.0
2018-02-05 12:30:00,66.31,66.55,66.28,66.45,389603.0,60.5689,60.7881,60.5415,60.6967,389603.0
2018-02-05 13:00:00,66.46,66.46,66.02,66.24,533415.0,60.7059,60.7059,60.304,60.5049,533415.0
2018-02-05 13:30:00,66.24,66.43,66.05,66.41,441575.0,60.5049,60.6785,60.3314,60.6602,441575.0
2018-02-05 14:00:00,66.41,66.5,66.2,66.31,747787.0,60.6602,60.7424,60.4684,60.5689,747787.0
2018-02-05 14:30:00,66.31,66.31,65.76,65.76,654571.0,60.5689,60.5689,60.0665,60.0665,654571.0
2018-02-05 15:00:00,65.76,65.87,64.4,65.4,1092465.0,60.0665,60.167,58.8242,59.7377,1092465.0
2018-02-05 15:30:00,65.4,65.65,64.39,64.4,2501507.0,59.7377,59.966,58.8151,58.8242,2501507.0
2018-02-06 09:30:00,62.48,64.76,62.09,64.2,2093110.0,57.0705,59.1531,56.7142,58.6416,2093110.0
2018-02-06 10:00:00,64.2,64.97,63.82,64.25,1339334.0,58.6416,59.3449,58.2945,58.6872,1339334.0
2018-02-06 10:30:00,64.23,65.09,63.06,64.87,1006167.0,58.669,59.4545,57.6003,59.2535,1006167.0
2018-02-06 11:00:00,64.88,64.97,64.21,64.39,1025325.0,59.2627,59.3449,58.6507,58.8151,1025325.0
2018-02-06 11:30:00,64.41,64.59,63.95,64.23,572629.0,58.8334,58.9978,58.4132,58.669,572629.0
2018-02-06 12:00:00,64.24,64.65,64.18,64.63,525549.0,58.6781,59.0526,58.6233,59.0343,525549.0
2018-02-06 12:30:00,64.64,64.93,64.29,64.54,681082.0,59.0435,59.3083,58.7238,58.9521,681082.0
2018-02-06 13:00:00,64.53,64.59,64.23,64.3,365036.0,58.943,58.9978,58.669,58.7329,365036.0
2018-02-06 13:30:00,64.29,64.39,64.12,64.19,482422.0,58.7238,58.8151,58.5685,58.6324,482422.0
2018-02-06 14:00:00,64.19,64.36,64.01,64.1,432398.0,58.6324,58.7877,58.468,58.5502,432398.0
2018-02-06 14:30:00,64.11,64.77,64.04,64.73,758210.0,58.5593,59.1622,58.4954,59.1257,758210.0
2018-02-06 15:00:00,64.73,65.21,64.7,65.0,907354.0,59.1257,59.5641,59.0983,59.3723,907354.0
2018-02-06 15:30:00,65.0,65.42,64.83,65.24,1056890.0,59.3723,59.7559,59.217,59.5915,1056890.0
2018-02-07 09:30:00,65.15,66.03,65.1,65.92,927835.0,59.5093,60.3131,59.4636,60.2126,927835.0
2018-02-07 10:00:00,65.92,66.47,65.9,66.26,626802.0,60.2126,60.715,60.1944,60.5232,626802.0
2018-02-07 10:30:00,66.25,66.72,66.08,66.5,479467.0,60.5141,60.9434,60.3588,60.7424,479467.0
2018-02-07 11:00:00,66.5,66.85,66.39,66.63,593997.0,60.7424,61.0621,60.6419,60.8612,593997.0
2018-02-07 11:30:00,66.62,66.63,66.3,66.57,398435.0,60.852,60.8612,60.5597,60.8064,398435.0
2018-02-07 12:00:00,66.58,66.62,66.23,66.54,360303.0,60.8155,60.852,60.4958,60.779,360303.0
2018-02-07 12:30:00,66.54,66.58,66.11,66.12,422121.0,60.779,60.8155,60.3862,60.3953,422121.0
2018-02-07 13:00:00,66.12,66.24,65.56,65.75,568601.0,60.3953,60.5049,59.8838,60.0574,568601.0
2018-02-07 13:30:00,65.76,66.06,65.67,66.0,456746.0,60.0665,60.3405,59.9843,60.2857,456746.0
2018-02-07 14:00:00,66.01,66.22,65.74,66.22,395897.0,60.2948,60.4867,60.0482,60.4867,395897.0
2018-02-07 14:30:00,66.22,66.28,65.83,66.16,407562.0,60.4867,60.5415,60.1304,60.4319,407562.0
2018-02-07 15:00:00,66.16,66.47,66.12,66.42,443535.0,60.4319,60.715,60.3953,60.6693,443535.0
2018-02-07 15:30:00,66.43,66.46,65.62,65.63,1440125.0,60.6785,60.7059,59.9386,59.9477,1440125.0
2018-02-08 09:30:00,65.53,65.63,64.93,65.41,624546.0,59.8564,59.9477,59.3083,59.7468,624546.0
2018-02-08 10:00:00,65.4,65.71,65.05,65.12,453391.0,59.7377,60.0208,59.418,59.4819,453391.0
2018-02-08 10:30:00,65.14,65.27,64.57,64.8,587001.0,59.5002,59.6189,58.9795,59.1896,587001.0
2018-02-08 11:00:00,64.79,64.98,64.36,64.39,876382.0,59.1805,59.354,58.7877,58.8151,876382.0
2018-02-08 11:30:00,64.4,64.62,64.08,64.14,1202068.0,58.8242,59.0252,58.5319,58.5867,1202068.0
2018-02-08 12:00:00,64.13,64.23,63.62,63.82,606261.0,58.5776,58.669,58.1118,58.2945,606261.0
2018-02-08 12:30:00,63.84,64.08,63.43,63.66,479351.0,58.3127,58.5319,57.9382,58.1483,479351.0
2018-02-08 13:00:00,63.65,64.0,63.37,63.64,1161504.0,58.1392,58.4589,57.8834,58.13,1161504.0
2018-02-08 13:30:00,63.63,64.15,63.58,63.97,885982.0,58.1209,58.5959,58.0752,58.4315,885982.0
2018-02-08 14:00:00,63.98,64.07,63.62,63.69,573599.0,58.4406,58.5228,58.1118,58.1757,573599.0
2018-02-08 14:30:00,63.67,63.79,63.45,63.64,684606.0,58.1574,58.267,57.9565,58.13,684606.0
2018-02-08 15:00:00,63.65,63.84,63.2,63.31,899732.0,58.1392,58.3127,57.7281,57.8286,899732.0
2018-02-08 15:30:00,63.31,63.39,62.46,62.49,2224952.0,57.8286,57.9017,57.0522,57.0796,2224952.0
2018-02-09 09:30:00,63.76,64.44,63.59,64.27,1697851.0,58.2396,58.8608,58.0844,58.7055,1697851.0
2018-02-09 10:00:00,64.27,64.36,63.75,63.99,902025.0,58.7055,58.7877,58.2305,58.4497,902025.0
2018-02-09 10:30:00,64.0,64.09,63.38,63.73,940711.0,58.4589,58.5411,57.8925,58.2122,940711.0
2018-02-09 11:00:00,63.74,64.05,63.62,63.95,660130.0,58.2214,58.5045,58.1118,58.4132,660130.0
2018-02-09 11:30:00,63.95,64.09,63.43,63.43,450317.0,58.4132,58.5411,57.9382,57.9382,450317.0
2018-02-09 12:00:00,63.43,63.6,63.07,63.26,650971.0,57.9382,58.0935,57.6094,57.7829,650971.0
2018-02-09 12:30:00,63.24,63.62,63.05,63.59,605352.0,57.7647,58.1118,57.5911,58.0844,605352.0
2018-02-09 13:00:00,63.59,63.59,62.92,63.01,689532.0,58.0844,58.0844,57.4724,57.5546,689532.0
2018-02-09 13:30:00,63.0,63.64,62.84,63.25,701669.0,57.5454,58.13,57.3993,57.7738,701669.0
2018-02-09 14:00:00,63.23,64.51,63.22,64.26,969407.0,57.7555,58.9247,57.7464,58.6964,969407.0
2018-02-09 14:30:00,64.26,64.83,64.05,64.77,1037454.0,58.6964,59.217,58.5045,59.1622,1037454.0
2018-02-09 15:00:00,64.78,64.85,64.11,64.76,832377.0,59.1713,59.2353,58.5593,59.1531,832377.0
2018-02-09 15:30:00,64.78,66.05,64.73,65.49,1972686.0,59.1713,60.3314,59.1257,59.8199,1972686.0
2018-02-12 09:30:00,65.95,66.46,65.68,66.28,1065611.0,60.24,60.7059,59.9934,60.5415,1065611.0
2018-02-12 10:00:00,66.29,66.64,66.0,66.23,909343.0,60.5506,60.8703,60.2857,60.4958,909343.0
2018-02-12 10:30:00,66.24,66.45,65.88,66.44,530522.0,60.5049,60.6967,60.1761,60.6876,530522.0
2018-02-12 11:00:00,66.44,66.82,66.2,66.77,609479.0,60.6876,61.0347,60.4684,60.989,609479.0
2018-02-12 11:30:00,66.77,66.81,66.54,66.73,538836.0,60.989,61.0256,60.779,60.9525,538836.0
2018-02-12 12:00:00,66.72,66.72,66.43,66.47,600991.0,60.9434,60.9434,60.6785,60.715,600991.0
2018-02-12 12:30:00,66.48,66.53,66.17,66.2,343963.0,60.7241,60.7698,60.441,60.4684,343963.0
2018-02-12 13:00:00,66.2,66.36,66.16,66.3,311414.0,60.4684,60.6145,60.4319,60.5597,311414.0
2018-02-12 13:30:00,66.3,66.44,66.13,66.23,373503.0,60.5597,60.6876,60.4045,60.4958,373503.0
2018-02-12 14:00:00,66.22,66.41,66.17,66.34,360891.0,60.4867,60.6602,60.441,60.5963,360891.0
2018-02-12 14:30:00,66.35,66.46,66.18,66.29,582867.0,60.6054,60.7059,60.4501,60.5506,582867.0
2018-02-12 15:00:00,66.28,66.47,66.18,66.19,885045.0,60.5415,60.715,60.4501,60.4593,885045.0
2018-02-12 15:30:00,66.19,66.27,65.8,65.97,1225798.0,60.4593,60.5323,60.103,60.2583,1225798.0
2018-02-13 09:30:00,65.85,66.23,65.43,65.86,807968.0,60.1487,60.4958,59.7651,60.1578,807968.0
2018-02-13 10:00:00,65.85,66.11,65.8,66.0,630459.0,60.1487,60.3862,60.103,60.2857,630459.0
2018-02-13 10:30:00,66.0,66.15,65.91,66.12,630863.0,60.2857,60.4227,60.2035,60.3953,630863.0
2018-02-13 11:00:00,66.12,66.15,65.94,66.02,544158.0,60.3953,60.4227,60.2309,60.304,544158.0
2018-02-13 11:30:00,66.01,66.09,65.83,66.04,603316.0,60.2948,60.3679,60.1304,60.3222,603316.0
2018-02-13 12:00:00,66.04,66.05,65.87,65.9,286996.0,60.3222,60.3314,60.167,60.1944,286996.0
2018-02-13 12:30:00,65.9,65.95,65.81,65.86,171807.0,60.1944,60.24,60.1122,60.1578,171807.0
2018-02-13 13:00:00,65.86,65.91,65.66,65.88,1018563.0,60.1578,60.2035,59.9751,60.1761,1018563.0
2018-02-13 13:30:00,65.89,66.07,65.87,66.02,251181.0,60.1852,60.3496,60.167,60.304,251181.0
2018-02-13 14:00:00,66.02,66.06,65.91,65.95,347353.0,60.304,60.3405,60.2035,60.24,347353.0
2018-02-13 14:30:00,65.95,66.0,65.91,65.95,317371.0,60.24,60.2857,60.2035,60.24,317371.0
2018-02-13 15:00:00,65.94,65.99,65.82,65.91,315894.0,60.2309,60.2766,60.1213,60.2035,315894.0
2018-02-13 15:30:00,65.91,66.0,65.83,65.89,960765.0,60.2035,60.2857,60.1304,60.1852,960765.0
2018-02-14 09:30:00,65.72,66.09,65.55,65.94,886346.0,60.0299,60.3679,59.8747,60.2309,886346.0
2018-02-14 10:00:00,65.95,66.48,65.92,66.39,613218.0,60.24,60.7241,60.2126,60.6419,613218.0
2018-02-14 10:30:00,66.42,67.13,66.3,66.98,1066003.0,60.6693,61.3179,60.5597,61.1809,1066003.0
2018-02-14 11:00:00,66.98,67.11,66.93,67.0,411780.0,61.1809,61.2996,61.1352,61.1991,411780.0
2018-02-14 11:30:00,67.01,67.09,66.89,67.01,421591.0,61.2083,61.2813,61.0987,61.2083,421591.0
2018-02-14 12:00:00,67.0,67.17,66.94,67.09,233090.0,61.1991,61.3544,61.1443,61.2813,233090.0
2018-02-14 12:30:00,67.08,67.47,67.08,67.39,598480.0,61.2722,61.6284,61.2722,61.5554,598480.0
2018-02-14 13:00:00,67.39,67.68,67.3,67.58,388173.0,61.5554,61.8203,61.4732,61.7289,388173.0
2018-02-14 13:30:00,67.58,67.71,67.56,67.66,228621.0,61.7289,61.8477,61.7106,61.802,228621.0
2018-02-14 14:00:00,67.66,67.87,67.59,67.64,317593.0,61.802,61.9938,61.738,61.7837,317593.0
2018-02-14 14:30:00,67.64,67.92,67.6,67.66,464746.0,61.7837,62.0395,61.7472,61.802,464746.0
2018-02-14 15:00:00,67.67,67.97,67.65,67.83,599769.0,61.8111,62.0851,61.7928,61.9573,599769.0
2018-02-14 15:30:00,67.83,68.03,67.8,67.96,1241503.0,61.9573,62.1399,61.9299,62.076,1241503.0
2018-02-15 09:30:00,68.39,68.76,68.24,68.35,820812.0,62.4688,62.8067,62.3318,62.4322,820812.0
2018-02-15 10:00:00,68.36,68.37,67.56,67.65,615191.0,62.4414,62.4505,61.7106,61.7928,615191.0
2018-02-15 10:30:00,67.65,67.73,67.25,67.54,485535.0,61.7928,61.8659,61.4275,61.6924,485535.0
2018-02-15 11:00:00,67.53,67.8,67.33,67.78,368135.0,61.6832,61.9299,61.5006,61.9116,368135.0
2018-02-15 11:30:00,67.79,68.02,67.71,67.81,197767.0,61.9207,62.1308,61.8477,61.939,197767.0
2018-02-15 12:00:00,67.81,67.99,67.74,67.96,291694.0,61.939,62.1034,61.8751,62.076,291694.0
2018-02-15 12:30:00,67.95,68.15,67.93,68.08,234932.0,62.0669,62.2496,62.0486,62.1856,234932.0
2018-02-15 13:00:00,68.08,68.37,68.08,68.14,224125.0,62.1856,62.4505,62.1856,62.2404,224125.0
2018-02-15 13:30:00,68.15,68.25,67.86,68.07,367742.0,62.2496,62.3409,61.9847,62.1765,367742.0
2018-02-15 14:00:00,68.08,68.23,67.99,68.09,217539.0,62.1856,62.3226,62.1034,62.1948,217539.0
2018-02-15 14:30:00,68.09,68.15,68.04,68.11,222206.0,62.1948,62.2496,62.1491,62.213,222206.0
2018-02-15 15:00:00,68.11,68.24,68.08,68.15,347054.0,62.213,62.3318,62.1856,62.2496,347054.0
2018-02-15 15:30:00,68.15,68.3,68.09,68.3,944295.0,62.2496,62.3866,62.1948,62.3866,944295.0
2018-02-16 09:30:00,67.9,68.98,67.74,68.78,1046815.0,62.0212,63.0077,61.8751,62.825,1046815.0
2018-02-16 10:00:00,68.78,68.93,68.62,68.73,304840.0,62.825,62.962,62.6789,62.7793,304840.0
2018-02-16 10:30:00,68.74,69.0,68.68,68.84,407337.0,62.7885,63.026,62.7337,62.8798,407337.0
2018-02-16 11:00:00,68.84,68.98,68.78,68.87,377616.0,62.8798,63.0077,62.825,62.9072,377616.0
2018-02-16 11:30:00,68.87,68.91,68.65,68.69,228277.0,62.9072,62.9438,62.7063,62.7428,228277.0
2018-02-16 12:00:00,68.7,68.78,68.64,68.66,310510.0,62.7519,62.825,62.6971,62.7154,310510.0
2018-02-16 12:30:00,68.66,68.94,68.46,68.56,428322.0,62.7154,62.9712,62.5327,62.6241,428322.0
2018-02-16 13:00:00,68.57,68.64,68.17,68.34,304723.0,62.6332,62.6971,62.2678,62.4231,304723.0
2018-02-16 13:30:00,68.34,68.51,68.15,68.43,343160.0,62.4231,62.5784,62.2496,62.5053,343160.0
2018-02-16 14:00:00,68.42,68.49,68.08,68.27,301365.0,62.4962,62.5601,62.1856,62.3592,301365.0
2018-02-16 14:30:00,68.27,68.49,68.19,68.48,208477.0,62.3592,62.5601,62.2861,62.551,208477.0
2018-02-16 15:00:00,68.49,68.65,68.39,68.63,339464.0,62.5601,62.7063,62.4688,62.688,339464.0
2018-02-16 15:30:00,68.62,68.67,68.29,68.3,846426.0,62.6789,62.7245,62.3774,62.3866,846426.0
2018-02-20 09:30:00,67.64,67.89,67.05,67.2,879074.0,61.7837,62.0121,61.2448,61.3818,879074.0
2018-02-20 10:00:00,67.21,67.71,67.2,67.63,497580.0,61.3909,61.8477,61.3818,61.7746,497580.0
2018-02-20 10:30:00,67.61,67.77,67.46,67.71,296920.0,61.7563,61.9025,61.6193,61.8477,296920.0
2018-02-20 11:00:00,67.72,67.97,67.68,67.83,302385.0,61.8568,62.0851,61.8203,61.9573,302385.0
2018-02-20 11:30:00,67.83,67.86,67.61,67.77,195105.0,61.9573,61.9847,61.7563,61.9025,195105.0
2018-02-20 12:00:00,67.77,67.88,67.75,67.83,115089.0,61.9025,62.0029,61.8842,61.9573,115089.0
2018-02-20 12:30:00,67.83,67.88,67.76,67.83,129407.0,61.9573,62.0029,61.8933,61.9573,129407.0
2018-02-20 13:00:00,67.82,67.83,67.45,67.5,177966.0,61.9481,61.9573,61.6102,61.6558,177966.0
2018-02-20 13:30:00,67.5,67.84,67.4,67.83,226007.0,61.6558,61.9664,61.5645,61.9573,226007.0
2018-02-20 14:00:00,67.83,67.83,67.57,67.6,167173.0,61.9573,61.9573,61.7198,61.7472,167173.0
2018-02-20 14:30:00,67.6,67.79,67.57,67.59,159699.0,61.7472,61.9207,61.7198,61.738,159699.0
2018-02-20 15:00:00,67.59,67.65,67.32,67.48,242333.0,61.738,61.7928,61.4914,61.6376,242333.0
2018-02-20 15:30:00,67.47,67.65,67.44,67.48,471065.0,61.6284,61.7928,61.601,61.6376,471065.0
2018-02-21 09:30:00,67.66,67.99,67.51,67.55,377445.0,61.802,62.1034,61.665,61.7015,377445.0
2018-02-21 10:00:00,67.56,67.75,67.51,67.68,256970.0,61.7106,61.8842,61.665,61.8203,256970.0
2018-02-21 10:30:00,67.68,67.78,67.61,67.76,251056.0,61.8203,61.9116,61.7563,61.8933,251056.0
2018-02-21 11:00:00,67.77,67.84,67.71,67.76,268144.0,61.9025,61.9664,61.8477,61.8933,268144.0
2018-02-21 11:30:00,67.76,67.86,67.66,67.79,205306.0,61.8933,61.9847,61.802,61.9207,205306.0
2018-02-21 12:00:00,67.79,67.8,67.5,67.52,183696.0,61.9207,61.9299,61.6558,61.6741,183696.0
2018-02-21 12:30:00,67.53,67.67,67.5,67.58,218462.0,61.6832,61.8111,61.6558,61.7289,218462.0
2018-02-21 13:00:00,67.59,67.72,67.56,67.66,204620.0,61.738,61.8568,61.7106,61.802,204620.0
2018-02-21 13:30:00,67.66,67.7,67.56,67.67,190997.0,61.802,61.8385,61.7106,61.8111,190997.0
2018-02-21 14:00:00,67.68,68.02,67.61,67.77,317518.0,61.8203,62.1308,61.7563,61.9025,317518.0
2018-02-21 14:30:00,67.78,67.85,67.57,67.74,239711.0,61.9116,61.9755,61.7198,61.8751,239711.0
2018-02-21 15:00:00,67.74,67.74,67.26,67.43,431849.0,61.8751,61.8751,61.4366,61.5919,431849.0
2018-02-21 15:30:00,67.42,67.56,67.03,67.03,901635.0,61.5828,61.7106,61.2265,61.2265,901635.0
2018-02-22 09:30:00,67.25,67.48,66.76,66.78,553917.0,61.4275,61.6376,60.9799,60.9982,553917.0
2018-02-22 10:00:00,66.79,67.12,66.79,66.89,405983.0,61.0073,61.3087,61.0073,61.0987,405983.0
2018-02-22 10:30:00,66.9,67.29,66.74,67.08,394042.0,61.1078,61.464,60.9616,61.2722,394042.0
2018-02-22 11:00:00,67.08,67.32,66.95,67.28,499821.0,61.2722,61.4914,61.1535,61.4549,499821.0
2018-02-22 11:30:00,67.28,67.38,67.17,67.21,309719.0,61.4549,61.5462,61.3544,61.3909,309719.0
2018-02-22 12:00:00,67.21,67.36,67.2,67.25,241052.0,61.3909,61.528,61.3818,61.4275,241052.0
2018-02-22 12:30:00,67.26,67.3,66.82,66.95,296216.0,61.4366,61.4732,61.0347,61.1535,296216.0
2018-02-22 13:00:00,66.95,67.03,66.81,66.94,341914.0,61.1535,61.2265,61.0256,61.1443,341914.0
2018-02-22 13:30:00,66.95,67.09,66.83,67.04,306527.0,61.1535,61.2813,61.0438,61.2357,306527.0
2018-02-22 14:00:00,67.04,67.26,67.01,67.23,263977.0,61.2357,61.4366,61.2083,61.4092,263977.0
2018-02-22 14:30:00,67.24,67.31,66.86,66.92,274342.0,61.4183,61.4823,61.0712,61.1261,274342.0
2018-02-22 15:00:00,66.91,67.1,66.84,67.01,361856.0,61.1169,61.2905,61.053,61.2083,361856.0
2018-02-22 15:30:00,67.01,67.2,66.93,67.11,1107570.0,61.2083,61.3818,61.1352,61.2996,1107570.0
2018-02-23 09:30:00,67.39,67.51,66.99,67.13,303930.0,61.5554,61.665,61.19,61.3179,303930.0
2018-02-23 10:00:00,67.13,67.19,66.87,66.92,215808.0,61.3179,61.3727,61.0804,61.1261,215808.0
2018-02-23 10:30:00,66.92,67.33,66.85,67.29,359510.0,61.1261,61.5006,61.0621,61.464,359510.0
2018-02-23 11:00:00,67.29,67.52,67.24,67.27,346262.0,61.464,61.6741,61.4183,61.4458,346262.0
2018-02-23 11:30:00,67.28,67.48,67.22,67.42,155421.0,61.4549,61.6376,61.4001,61.5828,155421.0
2018-02-23 12:00:00,67.42,67.61,67.37,67.48,215631.0,61.5828,61.7563,61.5371,61.6376,215631.0
2018-02-23 12:30:00,67.46,67.48,67.32,67.44,102598.0,61.6193,61.6376,61.4914,61.601,102598.0
2018-02-23 13:00:00,67.44,67.44,67.27,67.37,104328.0,61.601,61.601,61.4458,61.5371,104328.0
2018-02-23 13:30:00,67.37,67.65,67.37,67.61,155732.0,61.5371,61.7928,61.5371,61.7563,155732.0
2018-02-23 14:00:00,67.62,67.77,67.49,67.68,180405.0,61.7654,61.9025,61.6467,61.8203,180405.0
2018-02-23 14:30:00,67.68,67.98,67.64,67.94,209369.0,61.8203,62.0943,61.7837,62.0577,209369.0
2018-02-23 15:00:00,67.93,68.1,67.93,68.06,291171.0,62.0486,62.2039,62.0486,62.1674,291171.0
2018-02-23 15:30:00,68.07,68.16,67.94,68.15,642481.0,62.1765,62.2587,62.0577,62.2496,642481.0
2018-02-26 09:30:00,68.39,68.92,68.34,68.79,399560.0,62.4688,62.9529,62.4231,62.8341,399560.0
2018-02-26 10:00:00,68.79,68.85,68.48,68.55,268161.0,62.8341,62.889,62.551,62.6149,268161.0
2018-02-26 10:30:00,68.56,68.71,68.44,68.69,358531.0,62.6241,62.7611,62.5145,62.7428,358531.0
2018-02-26 11:00:00,68.69,69.18,68.65,69.15,413570.0,62.7428,63.1904,62.7063,63.163,413570.0
2018-02-26 11:30:00,69.15,69.33,69.06,69.26,327101.0,63.163,63.3274,63.0808,63.2635,327101.0
2018-02-26 12:00:00,69.27,69.48,69.26,69.37,291818.0,63.2726,63.4644,63.2635,63.3639,291818.0
2018-02-26 12:30:00,69.38,69.39,69.18,69.24,245809.0,63.3731,63.3822,63.1904,63.2452,245809.0
2018-02-26 13:00:00,69.24,69.44,69.23,69.44,147084.0,63.2452,63.4279,63.2361,63.4279,147084.0
2018-02-26 13:30:00,69.43,69.49,69.32,69.43,268560.0,63.4187,63.4735,63.3183,63.4187,268560.0
2018-02-26 14:00:00,69.42,69.57,69.42,69.45,316950.0,63.4096,63.5466,63.4096,63.437,316950.0
2018-02-26 14:30:00,69.44,69.56,69.38,69.52,262065.0,63.4279,63.5375,63.3731,63.5009,262065.0
2018-02-26 15:00:00,69.52,69.65,69.5,69.62,254059.0,63.5009,63.6197,63.4827,63.5923,254059.0
2018-02-26 15:30:00,69.62,69.81,69.58,69.65,954040.0,63.5923,63.7658,63.5557,63.6197,954040.0
2018-02-27 09:30:00,70.0,70.25,69.22,69.25,1153627.0,63.9394,64.1677,63.2269,63.2543,1153627.0
2018-02-27 10:00:00,69.24,69.3,68.79,68.97,632242.0,63.2452,63.3,62.8341,62.9986,632242.0
2018-02-27 10:30:00,68.96,69.0,68.26,68.53,429139.0,62.9894,63.026,62.35,62.5967,429139.0
2018-02-27 11:00:00,68.53,68.55,68.22,68.36,489017.0,62.5967,62.6149,62.3135,62.4414,489017.0
2018-02-27 11:30:00,68.36,68.46,68.24,68.29,276276.0,62.4414,62.5327,62.3318,62.3774,276276.0
2018-02-27 12:00:00,68.28,68.46,68.19,68.34,276775.0,62.3683,62.5327,62.2861,62.4231,276775.0
2018-02-27 12:30:00,68.33,68.56,68.29,68.54,260813.0,62.414,62.6241,62.3774,62.6058,260813.0
2018-02-27 13:00:00,68.53,68.53,68.32,68.42,157909.0,62.5967,62.5967,62.4048,62.4962,157909.0
2018-02-27 13:30:00,68.41,68.5,68.25,68.38,190403.0,62.487,62.5693,62.3409,62.4596,190403.0
2018-02-27 14:00:00,68.38,68.44,68.16,68.39,216820.0,62.4596,62.5145,62.2587,62.4688,216820.0
2018-02-27 14:30:00,68.39,68.51,68.3,68.44,240748.0,62.4688,62.5784,62.3866,62.5145,240748.0
2018-02-27 15:00:00,68.43,68.48,68.23,68.33,283133.0,62.5053,62.551,62.3226,62.414,283133.0
2018-02-27 15:30:00,68.33,68.47,68.04,68.04,888097.0,62.414,62.5419,62.1491,62.1491,888097.0
2018-02-28 09:30:00,68.1,68.3,67.57,67.97,643865.0,62.2039,62.3866,61.7198,62.0851,643865.0
2018-02-28 10:00:00,67.97,68.14,67.67,67.93,256462.0,62.0851,62.2404,61.8111,62.0486,256462.0
2018-02-28 10:30:00,67.93,68.0,67.56,67.68,307896.0,62.0486,62.1125,61.7106,61.8203,307896.0
2018-02-28 11:00:00,67.68,67.81,67.58,67.65,434345.0,61.8203,61.939,61.7289,61.7928,434345.0
2018-02-28 11:30:00,67.66,67.69,67.35,67.62,198807.0,61.802,61.8294,61.5188,61.7654,198807.0
2018-02-28 12:00:00,67.62,67.8,67.58,67.59,206838.0,61.7654,61.9299,61.7289,61.738,206838.0
2018-02-28 12:30:00,67.58,67.83,67.53,67.74,158380.0,61.7289,61.9573,61.6832,61.8751,158380.0
2018-02-28 13:00:00,67.74,67.78,67.62,67.76,124923.0,61.8751,61.9116,61.7654,61.8933,124923.0
2018-02-28 13:30:00,67.77,67.84,67.45,67.79,189958.0,61.9025,61.9664,61.6102,61.9207,189958.0
2018-02-28 14:00:00,67.79,67.99,67.79,67.9,177592.0,61.9207,62.1034,61.9207,62.0212,177592.0
2018-02-28 14:30:00,67.91,67.93,67.48,67.52,191065.0,62.0303,62.0486,61.6376,61.6741,191065.0
2018-02-28 15:00:00,67.52,67.67,67.34,67.43,266418.0,61.6741,61.8111,61.5097,61.5919,266418.0
2018-02-28 15:30:00,67.44,67.65,67.01,67.01,1167199.0,61.601,61.7928,61.2083,61.2083,1167199.0
2018-03-01 09:30:00,67.24,67.67,66.8,66.88,540683.0,61.4183,61.8111,61.0164,61.0895,540683.0
2018-03-01 10:00:00,66.89,67.36,66.79,67.36,354964.0,61.0987,61.528,61.0073,61.528,354964.0
2018-03-01 10:30:00,67.37,67.61,67.02,67.04,537097.0,61.5371,61.7563,61.2174,61.2357,537097.0
2018-03-01 11:00:00,67.03,67.33,66.95,67.03,363483.0,61.2265,61.5006,61.1535,61.2265,363483.0
2018-03-01 11:30:00,67.04,67.38,67.03,67.31,255338.0,61.2357,61.5462,61.2265,61.4823,255338.0
2018-03-01 12:00:00,67.29,67.3,66.78,66.86,333223.0,61.464,61.4732,60.9982,61.0712,333223.0
2018-03-01 12:30:00,66.86,66.86,66.62,66.68,391160.0,61.0712,61.0712,60.852,60.9068,391160.0
2018-03-01 13:00:00,66.66,66.66,66.13,66.47,428546.0,60.8886,60.8886,60.4045,60.715,428546.0
2018-03-01 13:30:00,66.46,66.51,66.14,66.15,238174.0,60.7059,60.7516,60.4136,60.4227,238174.0
2018-03-01 14:00:00,66.15,66.21,65.77,65.94,568481.0,60.4227,60.4775,60.0756,60.2309,568481.0
2018-03-01 14:30:00,65.94,66.06,65.67,66.05,689869.0,60.2309,60.3405,59.9843,60.3314,689869.0
2018-03-01 15:00:00,66.06,66.47,65.89,66.29,371018.0,60.3405,60.715,60.1852,60.5506,371018.0
2018-03-01 15:30:00,66.29,66.45,65.96,66.31,1107298.0,60.5506,60.6967,60.2492,60.5689,1107298.0
2018-03-02 09:30:00,64.91,65.2,64.25,64.33,1539230.0,59.47,59.7357,58.8654,58.9387,1539230.0
2018-03-02 10:00:00,64.33,64.98,64.21,64.89,761785.0,58.9387,59.5342,58.8287,59.4517,761785.0
2018-03-02 10:30:00,64.9,65.25,64.85,64.91,523959.0,59.4609,59.7816,59.4151,59.47,523959.0
2018-03-02 11:00:00,64.91,64.94,64.46,64.81,658568.0,59.47,59.4975,59.0578,59.3784,658568.0
2018-03-02 11:30:00,64.82,65.15,64.7,65.09,522648.0,59.3876,59.6899,59.2776,59.635,522648.0
2018-03-02 12:00:00,65.09,65.25,64.83,65.25,335300.0,59.635,59.7816,59.3968,59.7816,335300.0
2018-03-02 12:30:00,65.25,65.45,65.06,65.34,247304.0,59.7816,59.9648,59.6075,59.864,247304.0
2018-03-02 13:00:00,65.34,65.41,65.05,65.13,347938.0,59.864,59.9281,59.5983,59.6716,347938.0
2018-03-02 13:30:00,65.12,65.37,64.99,65.32,299339.0,59.6624,59.8915,59.5433,59.8457,299339.0
2018-03-02 14:00:00,65.32,65.77,65.32,65.53,361336.0,59.8457,60.258,59.8457,60.0381,361336.0
2018-03-02 14:30:00,65.53,65.78,65.49,65.68,301830.0,60.0381,60.2671,60.0014,60.1755,301830.0
2018-03-02 15:00:00,65.67,65.68,65.39,65.66,334291.0,60.1664,60.1755,59.9098,60.1572,334291.0
2018-03-02 15:30:00,65.65,66.09,65.65,65.9,884770.0,60.148,60.5512,60.148,60.3771,884770.0
2018-03-05 09:30:00,65.46,65.49,64.71,64.78,763408.0,59.974,60.0014,59.2868,59.3509,763408.0
2018-03-05 10:00:00,64.8,64.9,64.34,64.83,665610.0,59.3693,59.4609,58.9478,59.3968,665610.0
2018-03-05 10:30:00,64.84,64.93,64.66,64.79,672324.0,59.4059,59.4884,59.241,59.3601,672324.0
2018-03-05 11:00:00,64.78,65.12,64.77,65.06,510532.0,59.3509,59.6624,59.3418,59.6075,510532.0
2018-03-05 11:30:00,65.06,65.17,64.93,64.96,413135.0,59.6075,59.7083,59.4884,59.5159,413135.0
2018-03-05 12:00:00,64.96,65.06,64.6,64.69,477050.0,59.5159,59.6075,59.186,59.2685,477050.0
2018-03-05 12:30:00,64.69,65.03,64.58,65.03,472136.0,59.2685,59.58,59.1677,59.58,472136.0
2018-03-05 13:00:00,65.03,65.12,64.89,64.91,282632.0,59.58,59.6624,59.4517,59.47,282632.0
2018-03-05 13:30:00,64.91,64.93,64.76,64.92,346462.0,59.47,59.4884,59.3326,59.4792,346462.0
2018-03-05 14:00:00,64.93,65.03,64.75,64.97,334869.0,59.4884,59.58,59.3235,59.525,334869.0
2018-03-05 14:30:00,64.97,65.15,64.91,65.15,484842.0,59.525,59.6899,59.47,59.6899,484842.0
2018-03-05 15:00:00,65.15,65.17,64.97,65.03,462064.0,59.6899,59.7083,59.525,59.58,462064.0
2018-03-05 15:30:00,65.04,65.3,65.01,65.06,1063033.0,59.5892,59.8274,59.5617,59.6075,1063033.0
2018-03-06 09:30:00,65.21,65.21,64.63,64.87,925489.0,59.7449,59.7449,59.2135,59.4334,925489.0
2018-03-06 10:00:00,64.88,64.99,64.79,64.91,474991.0,59.4426,59.5433,59.3601,59.47,474991.0
2018-03-06 10:30:00,64.91,65.0,64.66,64.81,339445.0,59.47,59.5525,59.241,59.3784,339445.0
2018-03-06 11:00:00,64.78,64.93,64.73,64.77,307140.0,59.3509,59.4884,59.3051,59.3418,307140.0
2018-03-06 11:30:00,64.77,64.99,64.74,64.97,238644.0,59.3418,59.5433,59.3143,59.525,238644.0
2018-03-06 12:00:00,64.97,65.09,64.93,65.0,244729.0,59.525,59.635,59.4884,59.5525,244729.0
2018-03-06 12:30:00,65.0,65.24,64.98,65.24,247012.0,59.5525,59.7724,59.5342,59.7724,247012.0
2018-03-06 13:00:00,65.23,65.3,65.02,65.13,314972.0,59.7632,59.8274,59.5708,59.6716,314972.0
2018-03-06 13:30:00,65.14,65.23,65.05,65.12,177980.0,59.6808,59.7632,59.5983,59.6624,177980.0
2018-03-06 14:00:00,65.12,65.22,65.08,65.09,200834.0,59.6624,59.7541,59.6258,59.635,200834.0
2018-03-06 14:30:00,65.1,65.24,65.09,65.09,254530.0,59.6441,59.7724,59.635,59.635,254530.0
2018-03-06 15:00:00,65.09,65.24,65.05,65.2,539244.0,59.635,59.7724,59.5983,59.7357,539244.0
2018-03-06 15:30:00,65.2,65.36,65.14,65.25,1209110.0,59.7357,59.8823,59.6808,59.7816,1209110.0
2018-03-07 09:30:00,64.51,64.55,64.12,64.42,553528.0,59.1036,59.1402,58.7463,59.0211,553528.0
2018-03-07 10:00:00,64.43,64.74,64.41,64.61,409711.0,59.0303,59.3143,59.012,59.1952,409711.0
2018-03-07 10:30:00,64.61,64.79,64.53,64.58,275932.0,59.1952,59.3601,59.1219,59.1677,275932.0
2018-03-07 11:00:00,64.57,64.63,64.44,64.53,182172.0,59.1585,59.2135,59.0394,59.1219,182172.0
2018-03-07 11:30:00,64.53,64.55,64.2,64.21,274399.0,59.1219,59.1402,58.8195,58.8287,274399.0
2018-03-07 12:00:00,64.23,64.26,63.89,64.14,607935.0,58.847,58.8745,58.5355,58.7646,607935.0
2018-03-07 12:30:00,64.14,64.26,64.07,64.23,267168.0,58.7646,58.8745,58.7004,58.847,267168.0
2018-03-07 13:00:00,64.23,64.25,64.01,64.24,268786.0,58.847,58.8654,58.6455,58.8562,268786.0
2018-03-07 13:30:00,64.25,64.33,64.13,64.17,222963.0,58.8654,58.9387,58.7554,58.7921,222963.0
2018-03-07 14:00:00,64.18,64.37,64.11,64.26,263792.0,58.8012,58.9753,58.7371,58.8745,263792.0
2018-03-07 14:30:00,64.26,64.44,64.18,64.24,249182.0,58.8745,59.0394,58.8012,58.8562,249182.0
2018-03-07 15:00:00,64.24,64.46,64.21,64.34,332673.0,58.8562,59.0578,58.8287,58.9478,332673.0
2018-03-07 15:30:00,64.34,64.35,64.11,64.17,1163575.0,58.9478,58.957,58.7371,58.7921,1163575.0
2018-03-08 09:30:00,64.56,64.89,64.48,64.78,348641.0,59.1494,59.4517,59.0761,59.3509,348641.0
2018-03-08 10:00:00,64.78,64.94,64.62,64.86,329988.0,59.3509,59.4975,59.2044,59.4242,329988.0
2018-03-08 10:30:00,64.86,64.95,64.68,64.84,280904.0,59.4242,59.5067,59.2593,59.4059,280904.0
2018-03-08 11:00:00,64.83,65.25,64.81,65.13,335914.0,59.3968,59.7816,59.3784,59.6716,335914.0
2018-03-08 11:30:00,65.12,65.12,64.74,64.78,272499.0,59.6624,59.6624,59.3143,59.3509,272499.0
2018-03-08 12:00:00,64.78,64.83,64.52,64.71,246588.0,59.3509,59.3968,59.1127,59.2868,246588.0
2018-03-08 12:30:00,64.71,64.84,64.66,64.74,184096.0,59.2868,59.4059,59.241,59.3143,184096.0
2018-03-08 13:00:00,64.74,64.82,64.6,64.65,183877.0,59.3143,59.3876,59.186,59.2318,183877.0
2018-03-08 13:30:00,64.65,64.81,64.63,64.79,177135.0,59.2318,59.3784,59.2135,59.3601,177135.0
2018-03-08 14:00:00,64.79,64.82,64.59,64.63,172814.0,59.3601,59.3876,59.1769,59.2135,172814.0
2018-03-08 14:30:00,64.62,64.94,64.56,64.9,481625.0,59.2044,59.4975,59.1494,59.4609,481625.0
2018-03-08 15:00:00,64.9,65.04,64.86,65.01,345326.0,59.4609,59.5892,59.4242,59.5617,345326.0
2018-03-08 15:30:00,65.01,65.12,64.86,65.11,926495.0,59.5617,59.6624,59.4242,59.6533,926495.0
2018-03-09 09:30:00,65.51,65.73,65.36,65.59,491254.0,60.0198,60.2213,59.8823,60.0931,491254.0
2018-03-09 10:00:00,65.61,65.96,65.61,65.87,320082.0,60.1114,60.432,60.1114,60.3496,320082.0
2018-03-09 10:30:00,65.87,66.16,65.85,66.02,427197.0,60.3496,60.6153,60.3313,60.487,427197.0
2018-03-09 11:00:00,66.02,66.16,65.99,66.02,315528.0,60.487,60.6153,60.4595,60.487,315528.0
2018-03-09 11:30:00,66.02,66.07,65.9,65.97,218120.0,60.487,60.5328,60.3771,60.4412,218120.0
2018-03-09 12:00:00,65.97,66.13,65.96,66.05,195804.0,60.4412,60.5878,60.432,60.5145,195804.0
2018-03-09 12:30:00,66.05,66.1,66.01,66.06,204341.0,60.5145,60.5603,60.4779,60.5237,204341.0
2018-03-09 13:00:00,66.06,66.24,66.06,66.23,166798.0,60.5237,60.6886,60.5237,60.6794,166798.0
2018-03-09 13:30:00,66.24,66.29,66.1,66.13,174157.0,60.6886,60.7344,60.5603,60.5878,174157.0
2018-03-09 14:00:00,66.13,66.31,66.1,66.3,396851.0,60.5878,60.7527,60.5603,60.7436,396851.0
2018-03-09 14:30:00,66.3,66.34,66.2,66.34,233848.0,60.7436,60.7802,60.6519,60.7802,233848.0
2018-03-09 15:00:00,66.35,66.51,66.35,66.42,301027.0,60.7894,60.936,60.7894,60.8535,301027.0
2018-03-09 15:30:00,66.42,66.48,66.21,66.3,1156687.0,60.8535,60.9085,60.6611,60.7436,1156687.0
2018-03-12 09:30:00,66.65,67.61,66.65,67.28,742845.0,61.0642,61.9438,61.0642,61.6414,742845.0
2018-03-12 10:00:00,67.29,67.29,66.66,66.75,466968.0,61.6506,61.6506,61.0734,61.1558,466968.0
2018-03-12 10:30:00,66.75,66.93,66.56,66.64,373210.0,61.1558,61.3208,60.9818,61.0551,373210.0
2018-03-12 11:00:00,66.65,66.77,66.35,66.45,253900.0,61.0642,61.1742,60.7894,60.881,253900.0
2018-03-12 11:30:00,66.45,66.54,66.38,66.48,267113.0,60.881,60.9634,60.8168,60.9085,267113.0
2018-03-12 12:00:00,66.48,66.65,66.48,66.53,194556.0,60.9085,61.0642,60.9085,60.9543,194556.0
2018-03-12 12:30:00,66.54,66.57,66.38,66.42,141666.0,60.9634,60.9909,60.8168,60.8535,141666.0
2018-03-12 13:00:00,66.42,66.49,66.37,66.37,142121.0,60.8535,60.9176,60.8077,60.8077,142121.0
2018-03-12 13:30:00,66.37,66.41,66.32,66.38,131979.0,60.8077,60.8443,60.7619,60.8168,131979.0
2018-03-12 14:00:00,66.37,66.48,66.32,66.48,310566.0,60.8077,60.9085,60.7619,60.9085,310566.0
2018-03-12 14:30:00,66.48,66.67,66.48,66.66,381304.0,60.9085,61.0825,60.9085,61.0734,381304.0
2018-03-12 15:00:00,66.66,66.79,66.64,66.73,604494.0,61.0734,61.1925,61.0551,61.1375,604494.0
2018-03-12 15:30:00,66.73,67.07,66.72,66.83,1271413.0,61.1375,61.449,61.1284,61.2291,1271413.0
2018-03-13 09:30:00,67.3,67.69,67.14,67.18,547848.0,61.6597,62.0171,61.5132,61.5498,547848.0
2018-03-13 10:00:00,67.17,67.35,67.09,67.11,218380.0,61.5406,61.7056,61.4673,61.4857,218380.0
2018-03-13 10:30:00,67.1,67.19,66.99,67.02,240186.0,61.4765,61.559,61.3757,61.4032,240186.0
2018-03-13 11:00:00,67.03,67.04,66.81,66.88,293260.0,61.4124,61.4215,61.2108,61.2749,293260.0
2018-03-13 11:30:00,66.88,67.09,66.83,66.96,261615.0,61.2749,61.4673,61.2291,61.3482,261615.0
2018-03-13 12:00:00,66.97,67.01,66.68,66.84,215448.0,61.3574,61.3941,61.0917,61.2383,215448.0
2018-03-13 12:30:00,66.84,66.98,66.82,66.93,207944.0,61.2383,61.3666,61.22,61.3208,207944.0
2018-03-13 13:00:00,66.94,67.07,66.94,66.98,196921.0,61.3299,61.449,61.3299,61.3666,196921.0
2018-03-13 13:30:00,66.98,67.02,66.85,66.87,203826.0,61.3666,61.4032,61.2475,61.2658,203826.0
2018-03-13 14:00:00,66.87,66.88,66.73,66.8,178552.0,61.2658,61.2749,61.1375,61.2016,178552.0
2018-03-13 14:30:00,66.8,66.89,66.56,66.66,362539.0,61.2016,61.2841,60.9818,61.0734,362539.0
2018-03-13 15:00:00,66.66,66.74,66.42,66.43,284041.0,61.0734,61.1467,60.8535,60.8627,284041.0
2018-03-13 15:30:00,66.44,66.53,66.13,66.17,885295.0,60.8718,60.9543,60.5878,60.6244,885295.0
2018-03-14 09:30:00,66.65,66.9,66.47,66.58,745413.0,61.0642,61.2933,60.8993,61.0001,745413.0
2018-03-14 10:00:00,66.59,66.59,66.16,66.18,448233.0,61.0092,61.0092,60.6153,60.6336,448233.0
2018-03-14 10:30:00,66.16,66.19,65.91,65.92,351167.0,60.6153,60.6428,60.3862,60.3954,351167.0
2018-03-14 11:00:00,65.93,66.13,65.88,66.13,338170.0,60.4046,60.5878,60.3588,60.5878,338170.0
2018-03-14 11:30:00,66.13,66.2,65.67,65.81,269289.0,60.5878,60.6519,60.1664,60.2946,269289.0
2018-03-14 12:00:00,65.81,66.08,65.77,66.08,391244.0,60.2946,60.542,60.258,60.542,391244.0
2018-03-14 12:30:00,66.08,66.2,66.02,66.06,410998.0,60.542,60.6519,60.487,60.5237,410998.0
2018-03-14 13:00:00,66.07,66.08,65.85,66.04,153367.0,60.5328,60.542,60.3313,60.5053,153367.0
2018-03-14 13:30:00,66.04,66.39,66.03,66.2,252053.0,60.5053,60.826,60.4962,60.6519,252053.0
2018-03-14 14:00:00,66.21,66.27,66.1,66.22,225251.0,60.6611,60.7161,60.5603,60.6703,225251.0
2018-03-14 14:30:00,66.22,66.3,65.96,66.22,334128.0,60.6703,60.7436,60.432,60.6703,334128.0
2018-03-14 15:00:00,66.23,66.33,66.1,66.2,451302.0,60.6794,60.771,60.5603,60.6519,451302.0
2018-03-14 15:30:00,66.2,66.29,66.14,66.22,681607.0,60.6519,60.7344,60.597,60.6703,681607.0
2018-03-15 09:30:00,66.49,66.58,66.17,66.52,424337.0,60.9176,61.0001,60.6244,60.9451,424337.0
2018-03-15 10:00:00,66.51,66.61,66.29,66.37,473727.0,60.936,61.0276,60.7344,60.8077,473727.0
2018-03-15 10:30:00,66.38,66.4,66.13,66.23,251853.0,60.8168,60.8352,60.5878,60.6794,251853.0
2018-03-15 11:00:00,66.24,66.47,66.24,66.45,331026.0,60.6886,60.8993,60.6886,60.881,331026.0
2018-03-15 11:30:00,66.45,66.53,66.38,66.4,462579.0,60.881,60.9543,60.8168,60.8352,462579.0
2018-03-15 12:00:00,66.4,66.45,66.29,66.31,318615.0,60.8352,60.881,60.7344,60.7527,318615.0
2018-03-15 12:30:00,66.32,66.44,66.3,66.37,163455.0,60.7619,60.8718,60.7436,60.8077,163455.0
2018-03-15 13:00:00,66.38,66.41,66.29,66.38,276232.0,60.8168,60.8443,60.7344,60.8168,276232.0
2018-03-15 13:30:00,66.39,66.47,66.3,66.32,559907.0,60.826,60.8993,60.7436,60.7619,559907.0
2018-03-15 14:00:00,66.32,66.38,66.18,66.35,173963.0,60.7619,60.8168,60.6336,60.7894,173963.0
2018-03-15 14:30:00,66.36,66.39,66.25,66.34,186440.0,60.7985,60.826,60.6977,60.7802,186440.0
2018-03-15 15:00:00,66.34,66.47,66.3,66.47,298689.0,60.7802,60.8993,60.7436,60.8993,298689.0
2018-03-15 15:30:00,66.48,66.53,66.37,66.39,535848.0,60.9085,60.9543,60.8077,60.826,535848.0
2018-03-16 09:30:00,66.31,66.63,66.0,66.23,1979397.0,60.7527,61.0459,60.4687,60.6794,1979397.0
2018-03-16 10:00:00,66.23,66.38,66.02,66.33,377160.0,60.6794,60.8168,60.487,60.771,377160.0
2018-03-16 10:30:00,66.33,66.43,66.19,66.3,415365.0,60.771,60.8627,60.6428,60.7436,415365.0
2018-03-16 11:00:00,66.3,66.45,66.24,66.45,524424.0,60.7436,60.881,60.6886,60.881,524424.0
2018-03-16 11:30:00,66.45,66.5,66.33,66.34,457564.0,60.881,60.9268,60.771,60.7802,457564.0
2018-03-16 12:00:00,66.35,66.5,66.34,66.47,317620.0,60.7894,60.9268,60.7802,60.8993,317620.0
2018-03-16 12:30:00,66.46,66.65,66.42,66.65,208202.0,60.8901,61.0642,60.8535,61.0642,208202.0
2018-03-16 13:00:00,66.65,66.69,66.08,66.31,960159.0,61.0642,61.1009,60.542,60.7527,960159.0
2018-03-16 13:30:00,66.32,66.48,66.0,66.04,309224.0,60.7619,60.9085,60.4687,60.5053,309224.0
2018-03-16 14:00:00,66.05,66.17,66.0,66.17,285887.0,60.5145,60.6244,60.4687,60.6244,285887.0
2018-03-16 14:30:00,66.18,66.22,66.13,66.19,235757.0,60.6336,60.6703,60.5878,60.6428,235757.0
2018-03-16 15:00:00,66.18,66.21,66.08,66.16,320281.0,60.6336,60.6611,60.542,60.6153,320281.0
2018-03-16 15:30:00,66.16,66.22,65.91,65.91,1540522.0,60.6153,60.6703,60.3862,60.3862,1540522.0
2018-03-19 09:30:00,65.7,66.25,65.58,66.24,697358.0,60.1938,60.6977,60.0839,60.6886,697358.0
2018-03-19 10:00:00,66.23,66.34,66.01,66.19,289553.0,60.6794,60.7802,60.4779,60.6428,289553.0
2018-03-19 10:30:00,66.19,66.31,66.08,66.26,395168.0,60.6428,60.7527,60.542,60.7069,395168.0
2018-03-19 11:00:00,66.25,66.28,66.09,66.25,282794.0,60.6977,60.7252,60.5512,60.6977,282794.0
2018-03-19 11:30:00,66.24,66.24,65.91,65.95,309291.0,60.6886,60.6886,60.3862,60.4229,309291.0
2018-03-19 12:00:00,65.96,66.02,65.83,65.9,264975.0,60.432,60.487,60.3129,60.3771,264975.0
2018-03-19 12:30:00,65.9,65.93,65.69,65.79,222639.0,60.3771,60.4046,60.1847,60.2763,222639.0
2018-03-19 13:00:00,65.78,65.78,65.43,65.49,334650.0,60.2671,60.2671,59.9465,60.0014,334650.0
2018-03-19 13:30:00,65.48,65.54,65.42,65.49,277257.0,59.9923,60.0472,59.9373,60.0014,277257.0
2018-03-19 14:00:00,65.48,65.58,65.36,65.48,312403.0,59.9923,60.0839,59.8823,59.9923,312403.0
2018-03-19 14:30:00,65.47,65.48,65.19,65.42,379344.0,59.9831,59.9923,59.7266,59.9373,379344.0
2018-03-19 15:00:00,65.42,65.62,65.35,65.53,485987.0,59.9373,60.1205,59.8732,60.0381,485987.0
2018-03-19 15:30:00,65.52,65.78,65.43,65.7,953194.0,60.0289,60.2671,59.9465,60.1938,953194.0
2018-03-20 09:30:00,65.94,66.58,65.93,65.98,671390.0,60.4137,61.0001,60.4046,60.4504,671390.0
2018-03-20 10:00:00,65.98,66.28,65.95,66.25,410160.0,60.4504,60.7252,60.4229,60.6977,410160.0
2018-03-20 10:30:00,66.26,66.37,66.17,66.33,383862.0,60.7069,60.8077,60.6244,60.771,383862.0
2018-03-20 11:00:00,66.34,66.65,66.29,66.65,322925.0,60.7802,61.0642,60.7344,61.0642,322925.0
2018-03-20 11:30:00,66.65,66.74,66.32,66.45,271960.0,61.0642,61.1467,60.7619,60.881,271960.0
2018-03-20 12:00:00,66.45,66.79,66.38,66.75,289985.0,60.881,61.1925,60.8168,61.1558,289985.0
2018-03-20 12:30:00,66.75,66.84,66.62,66.62,276784.0,61.1558,61.2383,61.0367,61.0367,276784.0
2018-03-20 13:00:00,66.62,66.79,66.61,66.64,181985.0,61.0367,61.1925,61.0276,61.0551,181985.0
2018-03-20 13:30:00,66.63,66.71,66.56,66.61,198550.0,61.0459,61.1192,60.9818,61.0276,198550.0
2018-03-20 14:00:00,66.61,66.68,66.54,66.65,405848.0,61.0276,61.0917,60.9634,61.0642,405848.0
2018-03-20 14:30:00,66.64,66.79,66.6,66.72,284683.0,61.0551,61.1925,61.0184,61.1284,284683.0
2018-03-20 15:00:00,66.73,66.75,66.65,66.71,391198.0,61.1375,61.1558,61.0642,61.1192,391198.0
2018-03-20 15:30:00,66.7,66.87,66.68,66.81,1110922.0,61.11,61.2658,61.0917,61.2108,1110922.0
2018-03-21 09:30:00,66.73,67.21,66.72,67.04,585345.0,61.1375,61.5773,61.1284,61.4215,585345.0
2018-03-21 10:00:00,67.05,67.11,66.71,66.84,389065.0,61.4307,61.4857,61.1192,61.2383,389065.0
2018-03-21 10:30:00,66.83,67.01,66.73,66.99,341127.0,61.2291,61.3941,61.1375,61.3757,341127.0
2018-03-21 11:00:00,67.0,67.05,66.74,66.78,316143.0,61.3849,61.4307,61.1467,61.1833,316143.0
2018-03-21 11:30:00,66.77,67.16,66.76,67.13,468803.0,61.1742,61.5315,61.165,61.504,468803.0
2018-03-21 12:00:00,67.13,67.16,66.9,67.02,209346.0,61.504,61.5315,61.2933,61.4032,209346.0
2018-03-21 12:30:00,67.01,67.08,66.89,67.08,145783.0,61.3941,61.4582,61.2841,61.4582,145783.0
2018-03-21 13:00:00,67.09,67.1,66.99,67.0,132818.0,61.4673,61.4765,61.3757,61.3849,132818.0
2018-03-21 13:30:00,67.0,67.01,66.84,66.87,224477.0,61.3849,61.3941,61.2383,61.2658,224477.0
2018-03-21 14:00:00,66.88,67.19,66.72,66.81,411254.0,61.2749,61.559,61.1284,61.2108,411254.0
2018-03-21 14:30:00,66.81,66.83,66.31,66.52,360651.0,61.2108,61.2291,60.7527,60.9451,360651.0
2018-03-21 15:00:00,66.51,66.79,66.45,66.65,339105.0,60.936,61.1925,60.881,61.0642,339105.0
2018-03-21 15:30:00,66.65,66.74,66.36,66.37,728271.0,61.0642,61.1467,60.7985,60.8077,728271.0
2018-03-22 09:30:00,65.6,65.99,64.9,65.71,1363259.0,60.1022,60.4595,59.4609,60.203,1363259.0
2018-03-22 10:00:00,65.7,65.7,65.43,65.47,798007.0,60.1938,60.1938,59.9465,59.9831,798007.0
2018-03-22 10:30:00,65.49,65.51,65.02,65.2,585811.0,60.0014,60.0198,59.5708,59.7357,585811.0
2018-03-22 11:00:00,65.2,65.52,65.16,65.49,540204.0,59.7357,60.0289,59.6991,60.0014,540204.0
2018-03-22 11:30:00,65.49,65.51,65.07,65.17,490377.0,60.0014,60.0198,59.6166,59.7083,490377.0
2018-03-22 12:00:00,65.18,65.64,65.08,65.61,304997.0,59.7174,60.1389,59.6258,60.1114,304997.0
2018-03-22 12:30:00,65.61,65.67,65.42,65.51,331650.0,60.1114,60.1664,59.9373,60.0198,331650.0
2018-03-22 13:00:00,65.5,66.15,65.07,65.91,951728.0,60.0106,60.6061,59.6166,60.3862,951728.0
2018-03-22 13:30:00,65.92,66.01,65.81,65.91,528531.0,60.3954,60.4779,60.2946,60.3862,528531.0
2018-03-22 14:00:00,65.91,66.04,65.55,65.59,512276.0,60.3862,60.5053,60.0564,60.0931,512276.0
2018-03-22 14:30:00,65.59,65.59,65.12,65.2,521173.0,60.0931,60.0931,59.6624,59.7357,521173.0
2018-03-22 15:00:00,65.2,65.28,64.51,64.58,972952.0,59.7357,59.809,59.1036,59.1677,972952.0
2018-03-22 15:30:00,64.58,64.71,64.23,64.46,1794458.0,59.1677,59.2868,58.847,59.0578,1794458.0
2018-03-23 09:30:00,66.7,67.22,66.01,66.17,2859771.0,61.11,61.5865,60.4779,60.6244,2859771.0
2018-03-23 10:00:00,66.17,66.88,66.17,66.32,1478763.0,60.6244,61.2749,60.6244,60.7619,1478763.0
2018-03-23 10:30:00,66.32,66.82,66.16,66.47,1177408.0,60.7619,61.22,60.6153,60.8993,1177408.0
2018-03-23 11:00:00,66.49,66.65,66.34,66.34,678702.0,60.9176,61.0642,60.7802,60.7802,678702.0
2018-03-23 11:30:00,66.34,66.46,65.96,66.03,839958.0,60.7802,60.8901,60.432,60.4962,839958.0
2018-03-23 12:00:00,66.03,66.43,65.8,66.12,742197.0,60.4962,60.8627,60.2855,60.5786,742197.0
2018-03-23 12:30:00,66.11,66.13,65.65,65.84,503049.0,60.5695,60.5878,60.148,60.3221,503049.0
2018-03-23 13:00:00,65.84,66.47,65.76,66.43,475858.0,60.3221,60.8993,60.2488,60.8627,475858.0
2018-03-23 13:30:00,66.42,66.6,65.98,66.22,747975.0,60.8535,61.0184,60.4504,60.6703,747975.0
2018-03-23 14:00:00,66.22,66.34,65.78,65.89,568759.0,60.6703,60.7802,60.2671,60.3679,568759.0
2018-03-23 14:30:00,65.89,65.96,65.09,65.14,606094.0,60.3679,60.432,59.635,59.6808,606094.0
2018-03-23 15:00:00,65.13,65.18,64.73,64.79,1016105.0,59.6716,59.7174,59.3051,59.3601,1016105.0
2018-03-23 15:30:00,64.78,64.85,64.46,64.62,2178251.0,59.3509,59.4151,59.0578,59.2044,2178251.0
2018-03-26 09:30:00,65.08,65.82,64.99,65.79,974688.0,59.6258,60.3038,59.5433,60.2763,974688.0
2018-03-26 10:00:00,65.79,65.95,65.68,65.8,552913.0,60.2763,60.4229,60.1755,60.2855,552913.0
2018-03-26 10:30:00,65.8,65.99,65.64,65.88,664725.0,60.2855,60.4595,60.1389,60.3588,664725.0
2018-03-26 11:00:00,65.88,65.96,65.41,65.45,572817.0,60.3588,60.432,59.9281,59.9648,572817.0
2018-03-26 11:30:00,65.44,65.75,65.37,65.72,458290.0,59.9556,60.2396,59.8915,60.2122,458290.0
2018-03-26 12:00:00,65.73,65.86,65.64,65.64,476812.0,60.2213,60.3404,60.1389,60.1389,476812.0
2018-03-26 12:30:00,65.65,65.98,65.65,65.78,408400.0,60.148,60.4504,60.148,60.2671,408400.0
2018-03-26 13:00:00,65.79,66.05,65.73,65.75,312387.0,60.2763,60.5145,60.2213,60.2396,312387.0
2018-03-26 13:30:00,65.76,65.76,65.58,65.69,333232.0,60.2488,60.2488,60.0839,60.1847,333232.0
2018-03-26 14:00:00,65.7,65.75,65.65,65.75,499450.0,60.1938,60.2396,60.148,60.2396,499450.0
2018-03-26 14:30:00,65.75,66.06,65.74,65.91,562953.0,60.2396,60.5237,60.2305,60.3862,562953.0
2018-03-26 15:00:00,65.92,65.93,65.76,65.84,531794.0,60.3954,60.4046,60.2488,60.3221,531794.0
2018-03-26 15:30:00,65.84,66.04,65.83,65.91,1355830.0,60.3221,60.5053,60.3129,60.3862,1355830.0
2018-03-27 09:30:00,65.89,65.9,65.43,65.88,681437.0,60.3679,60.3771,59.9465,60.3588,681437.0
2018-03-27 10:00:00,65.88,66.42,65.87,66.3,526549.0,60.3588,60.8535,60.3496,60.7436,526549.0
2018-03-27 10:30:00,66.29,66.97,66.25,66.97,475373.0,60.7344,61.3574,60.6977,61.3574,475373.0
2018-03-27 11:00:00,66.97,66.97,66.68,66.83,455174.0,61.3574,61.3574,61.0917,61.2291,455174.0
2018-03-27 11:30:00,66.84,67.39,66.84,67.34,736617.0,61.2383,61.7422,61.2383,61.6964,736617.0
2018-03-27 12:00:00,67.34,67.35,67.18,67.23,497704.0,61.6964,61.7056,61.5498,61.5956,497704.0
2018-03-27 12:30:00,67.22,67.45,67.08,67.42,404812.0,61.5865,61.7972,61.4582,61.7697,404812.0
2018-03-27 13:00:00,67.43,67.64,67.42,67.43,370050.0,61.7789,61.9713,61.7697,61.7789,370050.0
2018-03-27 13:30:00,67.43,67.49,67.06,67.33,407019.0,61.7789,61.8338,61.4399,61.6872,407019.0
2018-03-27 14:00:00,67.33,67.33,66.99,67.03,611430.0,61.6872,61.6872,61.3757,61.4124,611430.0
2018-03-27 14:30:00,67.04,67.17,66.65,66.71,543696.0,61.4215,61.5406,61.0642,61.1192,543696.0
2018-03-27 15:00:00,66.72,66.73,66.2,66.24,642937.0,61.1284,61.1375,60.6519,60.6886,642937.0
2018-03-27 15:30:00,66.23,66.32,65.87,66.17,1559931.0,60.6794,60.7619,60.3496,60.6244,1559931.0
2018-03-28 09:30:00,66.59,67.15,66.28,66.47,745315.0,61.0092,61.5223,60.7252,60.8993,745315.0
2018-03-28 10:00:00,66.47,66.8,66.07,66.18,457225.0,60.8993,61.2016,60.5328,60.6336,457225.0
2018-03-28 10:30:00,66.19,66.28,65.62,65.87,483931.0,60.6428,60.7252,60.1205,60.3496,483931.0
2018-03-28 11:00:00,65.88,66.08,65.56,65.59,470232.0,60.3588,60.542,60.0656,60.0931,470232.0
2018-03-28 11:30:00,65.59,65.77,65.37,65.59,457633.0,60.0931,60.258,59.8915,60.0931,457633.0
2018-03-28 12:00:00,65.61,66.1,65.49,65.75,361585.0,60.1114,60.5603,60.0014,60.2396,361585.0
2018-03-28 12:30:00,65.76,65.89,65.45,65.46,358840.0,60.2488,60.3679,59.9648,59.974,358840.0
2018-03-28 13:00:00,65.46,65.63,65.27,65.62,357287.0,59.974,60.1297,59.7999,60.1205,357287.0
2018-03-28 13:30:00,65.63,65.78,65.37,65.73,341768.0,60.1297,60.2671,59.8915,60.2213,341768.0
2018-03-28 14:00:00,65.74,65.82,65.45,65.54,321191.0,60.2305,60.3038,59.9648,60.0472,321191.0
2018-03-28 14:30:00,65.53,65.84,65.47,65.62,294855.0,60.0381,60.3221,59.9831,60.1205,294855.0
2018-03-28 15:00:00,65.62,65.66,65.33,65.63,398668.0,60.1205,60.1572,59.8548,60.1297,398668.0
2018-03-28 15:30:00,65.63,65.8,65.42,65.43,1095836.0,60.1297,60.2855,59.9373,59.9465,1095836.0
2018-03-29 09:30:00,65.7,66.25,65.64,66.06,627076.0,60.1938,60.6977,60.1389,60.5237,627076.0
2018-03-29 10:00:00,66.07,66.1,65.62,65.63,361677.0,60.5328,60.5603,60.1205,60.1297,361677.0
2018-03-29 10:30:00,65.65,66.1,65.61,66.1,338028.0,60.148,60.5603,60.1114,60.5603,338028.0
2018-03-29 11:00:00,66.11,66.27,66.0,66.09,356418.0,60.5695,60.7161,60.4687,60.5512,356418.0
2018-03-29 11:30:00,66.08,66.4,66.04,66.35,605293.0,60.542,60.8352,60.5053,60.7894,605293.0
2018-03-29 12:00:00,66.34,66.38,66.07,66.23,397517.0,60.7802,60.8168,60.5328,60.6794,397517.0
2018-03-29 12:30:00,66.23,66.23,65.98,66.08,159848.0,60.6794,60.6794,60.4504,60.542,159848.0
2018-03-29 13:00:00,66.08,66.16,65.92,66.16,186281.0,60.542,60.6153,60.3954,60.6153,186281.0
2018-03-29 13:30:00,66.16,66.33,66.07,66.27,207071.0,60.6153,60.771,60.5328,60.7161,207071.0
2018-03-29 14:00:00,66.26,66.36,66.1,66.21,244685.0,60.7069,60.7985,60.5603,60.6611,244685.0
2018-03-29 14:30:00,66.2,66.44,66.17,66.33,367259.0,60.6519,60.8718,60.6244,60.771,367259.0
2018-03-29 15:00:00,66.33,66.55,66.15,66.19,593774.0,60.771,60.9726,60.6061,60.6428,593774.0
2018-03-29 15:30:00,66.18,66.4,66.03,66.22,1739692.0,60.6336,60.8352,60.4962,60.6703,1739692.0
2018-04-02 09:30:00,65.97,66.05,65.33,65.55,889933.0,60.4412,60.5145,59.8548,60.0564,889933.0
2018-04-02 10:00:00,65.54,65.7,64.93,64.97,890906.0,60.0472,60.1938,59.4884,59.525,890906.0
2018-04-02 10:30:00,64.97,64.97,64.45,64.51,684588.0,59.525,59.525,59.0486,59.1036,684588.0
2018-04-02 11:00:00,64.5,64.51,64.17,64.29,633494.0,59.0944,59.1036,58.7921,58.902,633494.0
2018-04-02 11:30:00,64.3,64.31,63.68,63.75,768208.0,58.9112,58.9203,58.3431,58.4073,768208.0
2018-04-02 12:00:00,63.74,63.86,63.49,63.71,524078.0,58.3981,58.508,58.1691,58.3706,524078.0
2018-04-02 12:30:00,63.71,64.05,63.71,63.86,465477.0,58.3706,58.6821,58.3706,58.508,465477.0
2018-04-02 13:00:00,63.85,63.96,63.61,63.7,621979.0,58.4989,58.5997,58.279,58.3615,621979.0
2018-04-02 13:30:00,63.7,63.87,63.34,63.38,545710.0,58.3615,58.5172,58.0316,58.0683,545710.0
2018-04-02 14:00:00,63.38,63.72,63.21,63.54,866343.0,58.0683,58.3798,57.9125,58.2149,866343.0
2018-04-02 14:30:00,63.53,63.72,63.37,63.65,748601.0,58.2057,58.3798,58.0591,58.3156,748601.0
2018-04-02 15:00:00,63.66,63.88,63.54,63.73,810059.0,58.3248,58.5264,58.2149,58.3889,810059.0
2018-04-02 15:30:00,63.73,64.24,63.66,64.09,1723483.0,58.3889,58.8562,58.3248,58.7188,1723483.0
2018-04-03 09:30:00,64.47,64.94,64.36,64.91,572009.0,59.0669,59.4975,58.9661,59.47,572009.0
2018-04-03 10:00:00,64.92,65.1,64.78,65.05,413958.0,59.4792,59.6441,59.3509,59.5983,413958.0
2018-04-03 10:30:00,65.06,65.38,65.02,65.22,445656.0,59.6075,59.9007,59.5708,59.7541,445656.0
2018-04-03 11:00:00,65.24,65.49,65.24,65.41,361284.0,59.7724,60.0014,59.7724,59.9281,361284.0
2018-04-03 11:30:00,65.41,65.55,65.3,65.36,374080.0,59.9281,60.0564,59.8274,59.8823,374080.0
2018-04-03 12:00:00,65.36,65.58,65.34,65.41,344866.0,59.8823,60.0839,59.864,59.9281,344866.0
2018-04-03 12:30:00,65.41,65.68,65.4,65.64,306399.0,59.9281,60.1755,59.919,60.1389,306399.0
2018-04-03 13:00:00,65.64,65.94,65.56,65.84,338183.0,60.1389,60.4137,60.0656,60.3221,338183.0
2018-04-03 13:30:00,65.84,66.11,65.84,66.09,453600.0,60.3221,60.5695,60.3221,60.5512,453600.0
2018-04-03 14:00:00,66.09,66.22,65.82,65.98,762923.0,60.5512,60.6703,60.3038,60.4504,762923.0
2018-04-03 14:30:00,65.98,66.12,65.7,66.08,586171.0,60.4504,60.5786,60.1938,60.542,586171.0
2018-04-03 15:00:00,66.07,66.58,66.05,66.58,726373.0,60.5328,61.0001,60.5145,61.0001,726373.0
2018-04-03 15:30:00,66.58,66.73,66.24,66.7,1621342.0,61.0001,61.1375,60.6886,61.11,1621342.0
2018-04-04 09:30:00,65.95,66.74,65.93,66.61,983339.0,60.4229,61.1467,60.4046,61.0276,983339.0
2018-04-04 10:00:00,66.59,67.07,66.55,66.69,743846.0,61.0092,61.449,60.9726,61.1009,743846.0
2018-04-04 10:30:00,66.7,67.13,66.59,67.06,367875.0,61.11,61.504,61.0092,61.4399,367875.0
2018-04-04 11:00:00,67.06,67.49,66.98,67.35,412153.0,61.4399,61.8338,61.3666,61.7056,412153.0
2018-04-04 11:30:00,67.34,67.61,67.27,67.52,726609.0,61.6964,61.9438,61.6323,61.8613,726609.0
2018-04-04 12:00:00,67.52,67.82,67.46,67.73,491324.0,61.8613,62.1362,61.8063,62.0537,491324.0
2018-04-04 12:30:00,67.75,68.08,67.68,68.04,673462.0,62.072,62.3744,62.0079,62.3377,673462.0
2018-04-04 13:00:00,68.04,68.04,67.51,67.61,404163.0,62.3377,62.3377,61.8521,61.9438,404163.0
2018-04-04 13:30:00,67.61,67.74,67.47,67.55,326566.0,61.9438,62.0629,61.8155,61.8888,326566.0
2018-04-04 14:00:00,67.55,67.98,67.54,67.92,524826.0,61.8888,62.2828,61.8796,62.2278,524826.0
2018-04-04 14:30:00,67.92,68.12,67.72,68.1,447520.0,62.2278,62.411,62.0445,62.3927,447520.0
2018-04-04 15:00:00,68.1,68.49,68.0,68.42,853130.0,62.3927,62.75,62.3011,62.6859,853130.0
2018-04-04 15:30:00,68.42,68.5,68.23,68.41,1428551.0,62.6859,62.7592,62.5118,62.6767,1428551.0
2018-04-05 09:30:00,68.5,69.37,68.39,69.04,1205167.0,62.7592,63.5563,62.6584,63.2539,1205167.0
2018-04-05 10:00:00,69.03,69.14,68.87,69.06,478500.0,63.2448,63.3455,63.0982,63.2722,478500.0
2018-04-05 10:30:00,69.05,69.24,68.98,69.11,414805.0,63.2631,63.4372,63.1989,63.3181,414805.0
2018-04-05 11:00:00,69.11,69.37,69.07,69.21,458316.0,63.3181,63.5563,63.2814,63.4097,458316.0
2018-04-05 11:30:00,69.22,69.43,69.19,69.4,453823.0,63.4188,63.6112,63.3913,63.5837,453823.0
2018-04-05 12:00:00,69.4,69.49,69.29,69.4,550807.0,63.5837,63.6662,63.483,63.5837,550807.0
2018-04-05 12:30:00,69.4,69.41,69.26,69.37,410370.0,63.5837,63.5929,63.4555,63.5563,410370.0
2018-04-05 13:00:00,69.37,69.47,69.26,69.33,386813.0,63.5563,63.6479,63.4555,63.5196,386813.0
2018-04-05 13:30:00,69.33,69.42,69.18,69.39,415598.0,63.5196,63.6021,63.3822,63.5746,415598.0
2018-04-05 14:00:00,69.39,69.47,69.24,69.24,401587.0,63.5746,63.6479,63.4372,63.4372,401587.0
2018-04-05 14:30:00,69.23,69.7,69.23,69.6,581281.0,63.428,63.8586,63.428,63.767,581281.0
2018-04-05 15:00:00,69.61,69.74,69.53,69.7,485566.0,63.7762,63.8953,63.7029,63.8586,485566.0
2018-04-05 15:30:00,69.7,69.78,69.44,69.59,1461776.0,63.8586,63.9319,63.6204,63.7578,1461776.0
2018-04-06 09:30:00,68.51,69.25,68.25,69.08,1192069.0,62.7683,63.4463,62.5301,63.2906,1192069.0
2018-04-06 10:00:00,69.09,69.31,68.85,68.86,426250.0,63.2997,63.5013,63.0798,63.089,426250.0
2018-04-06 10:30:00,68.86,68.91,68.3,68.39,891287.0,63.089,63.1348,62.5759,62.6584,891287.0
2018-04-06 11:00:00,68.39,68.47,68.16,68.27,634115.0,62.6584,62.7317,62.4477,62.5485,634115.0
2018-04-06 11:30:00,68.27,68.38,67.95,68.25,460023.0,62.5485,62.6492,62.2553,62.5301,460023.0
2018-04-06 12:00:00,68.26,68.36,68.08,68.09,388159.0,62.5393,62.6309,62.3744,62.3835,388159.0
2018-04-06 12:30:00,68.1,68.37,68.06,68.36,299136.0,62.3927,62.6401,62.3561,62.6309,299136.0
2018-04-06 13:00:00,68.36,68.36,68.04,68.21,294345.0,62.6309,62.6309,62.3377,62.4935,294345.0
2018-04-06 13:30:00,68.21,68.28,67.61,67.65,400344.0,62.4935,62.5576,61.9438,61.9804,400344.0
2018-04-06 14:00:00,67.64,67.69,67.35,67.39,503807.0,61.9713,62.0171,61.7056,61.7422,503807.0
2018-04-06 14:30:00,67.38,67.46,66.93,67.02,716304.0,61.733,61.8063,61.3208,61.4032,716304.0
2018-04-06 15:00:00,67.02,67.41,66.97,67.18,673046.0,61.4032,61.7605,61.3574,61.5498,673046.0
2018-04-06 15:30:00,67.18,67.71,67.13,67.54,1388842.0,61.5498,62.0354,61.504,61.8796,1388842.0
2018-04-09 09:30:00,68.39,68.55,67.82,68.03,703927.0,62.6584,62.805,62.1362,62.3286,703927.0
2018-04-09 10:00:00,68.04,68.08,67.46,67.6,512493.0,62.3377,62.3744,61.8063,61.9346,512493.0
2018-04-09 10:30:00,67.6,67.86,67.53,67.71,317626.0,61.9346,62.1728,61.8705,62.0354,317626.0
2018-04-09 11:00:00,67.72,67.86,67.54,67.74,249091.0,62.0445,62.1728,61.8796,62.0629,249091.0
2018-04-09 11:30:00,67.73,67.92,67.65,67.73,236629.0,62.0537,62.2278,61.9804,62.0537,236629.0
2018-04-09 12:00:00,67.74,67.85,67.71,67.77,174369.0,62.0629,62.1637,62.0354,62.0904,174369.0
2018-04-09 12:30:00,67.76,67.78,67.59,67.63,193207.0,62.0812,62.0995,61.9254,61.9621,193207.0
2018-04-09 13:00:00,67.63,67.74,67.63,67.7,199024.0,61.9621,62.0629,61.9621,62.0262,199024.0
2018-04-09 13:30:00,67.7,67.75,67.57,67.72,225465.0,62.0262,62.072,61.9071,62.0445,225465.0
2018-04-09 14:00:00,67.72,67.88,67.67,67.84,179593.0,62.0445,62.1911,61.9987,62.1545,179593.0
2018-04-09 14:30:00,67.84,67.87,67.66,67.84,220281.0,62.1545,62.182,61.9896,62.1545,220281.0
2018-04-09 15:00:00,67.84,67.85,67.49,67.55,284861.0,62.1545,62.1637,61.8338,61.8888,284861.0
2018-04-09 15:30:00,67.55,67.59,67.15,67.19,956557.0,61.8888,61.9254,61.5223,61.559,956557.0
2018-04-10 09:30:00,67.81,67.88,67.0,67.13,675759.0,62.127,62.1911,61.3849,61.504,675759.0
2018-04-10 10:00:00,67.13,67.36,67.09,67.23,458273.0,61.504,61.7147,61.4673,61.5956,458273.0
2018-04-10 10:30:00,67.23,67.3,66.92,66.98,583242.0,61.5956,61.6597,61.3116,61.3666,583242.0
2018-04-10 11:00:00,66.97,67.23,66.97,67.17,369608.0,61.3574,61.5956,61.3574,61.5406,369608.0
2018-04-10 11:30:00,67.16,67.3,66.82,67.0,362125.0,61.5315,61.6597,61.22,61.3849,362125.0
2018-04-10 12:00:00,67.01,67.08,66.49,66.58,422887.0,61.3941,61.4582,60.9176,61.0001,422887.0
2018-04-10 12:30:00,66.58,66.89,66.56,66.73,389035.0,61.0001,61.2841,60.9818,61.1375,389035.0
2018-04-10 13:00:00,66.74,66.86,66.66,66.85,376007.0,61.1467,61.2566,61.0734,61.2475,376007.0
2018-04-10 13:30:00,66.86,66.92,66.63,66.81,375156.0,61.2566,61.3116,61.0459,61.2108,375156.0
2018-04-10 14:00:00,66.82,66.97,66.68,66.7,519096.0,61.22,61.3574,61.0917,61.11,519096.0
2018-04-10 14:30:00,66.7,66.89,66.52,66.89,450265.0,61.11,61.2841,60.9451,61.2841,450265.0
2018-04-10 15:00:00,66.91,66.95,66.72,66.91,671905.0,61.3024,61.3391,61.1284,61.3024,671905.0
2018-04-10 15:30:00,66.91,67.15,66.7,67.02,3167645.0,61.3024,61.5223,61.11,61.4032,3167645.0
2018-04-11 09:30:00,66.58,66.99,66.54,66.91,466358.0,61.0001,61.3757,60.9634,61.3024,466358.0
2018-04-11 10:00:00,66.91,66.94,66.72,66.85,446838.0,61.3024,61.3299,61.1284,61.2475,446838.0
2018-04-11 10:30:00,66.85,66.97,66.6,66.61,435566.0,61.2475,61.3574,61.0184,61.0276,435566.0
2018-04-11 11:00:00,66.62,66.91,66.52,66.88,318786.0,61.0367,61.3024,60.9451,61.2749,318786.0
2018-04-11 11:30:00,66.9,67.05,66.82,66.87,278385.0,61.2933,61.4307,61.22,61.2658,278385.0
2018-04-11 12:00:00,66.87,67.2,66.87,66.99,254042.0,61.2658,61.5681,61.2658,61.3757,254042.0
2018-04-11 12:30:00,66.99,67.05,66.86,66.9,194897.0,61.3757,61.4307,61.2566,61.2933,194897.0
2018-04-11 13:00:00,66.9,67.02,66.8,66.95,178503.0,61.2933,61.4032,61.2016,61.3391,178503.0
2018-04-11 13:30:00,66.95,67.03,66.85,66.99,212564.0,61.3391,61.4124,61.2475,61.3757,212564.0
2018-04-11 14:00:00,67.0,67.11,66.84,67.02,238974.0,61.3849,61.4857,61.2383,61.4032,238974.0
2018-04-11 14:30:00,67.02,67.15,66.99,67.09,226211.0,61.4032,61.5223,61.3757,61.4673,226211.0
2018-04-11 15:00:00,67.09,67.17,66.8,66.88,281935.0,61.4673,61.5406,61.2016,61.2749,281935.0
2018-04-11 15:30:00,66.88,67.03,66.78,66.83,658475.0,61.2749,61.4124,61.1833,61.2291,658475.0
2018-04-12 09:30:00,67.07,67.83,67.07,67.79,578234.0,61.449,62.1453,61.449,62.1087,578234.0
2018-04-12 10:00:00,67.8,67.84,67.53,67.66,226372.0,62.1178,62.1545,61.8705,61.9896,226372.0
2018-04-12 10:30:00,67.65,67.65,67.3,67.51,518692.0,61.9804,61.9804,61.6597,61.8521,518692.0
2018-04-12 11:00:00,67.5,67.6,67.35,67.4,198288.0,61.843,61.9346,61.7056,61.7514,198288.0
2018-04-12 11:30:00,67.4,67.48,67.24,67.37,204624.0,61.7514,61.8247,61.6048,61.7239,204624.0
2018-04-12 12:00:00,67.38,67.48,67.32,67.45,136834.0,61.733,61.8247,61.6781,61.7972,136834.0
2018-04-12 12:30:00,67.46,67.68,67.45,67.6,184006.0,61.8063,62.0079,61.7972,61.9346,184006.0
2018-04-12 13:00:00,67.59,67.7,67.28,67.36,284722.0,61.9254,62.0262,61.6414,61.7147,284722.0
2018-04-12 13:30:00,67.35,67.68,67.29,67.52,199539.0,61.7056,62.0079,61.6506,61.8613,199539.0
2018-04-12 14:00:00,67.53,67.8,67.51,67.76,195078.0,61.8705,62.1178,61.8521,62.0812,195078.0
2018-04-12 14:30:00,67.76,67.89,67.74,67.88,191425.0,62.0812,62.2003,62.0629,62.1911,191425.0
2018-04-12 15:00:00,67.88,68.0,67.75,67.97,337874.0,62.1911,62.3011,62.072,62.2736,337874.0
2018-04-12 15:30:00,67.96,67.99,67.75,67.76,850572.0,62.2644,62.2919,62.072,62.0812,850572.0
2018-04-13 09:30:00,68.12,68.33,67.84,67.91,505706.0,62.411,62.6034,62.1545,62.2186,505706.0
2018-04-13 10:00:00,67.91,67.96,67.07,67.16,348561.0,62.2186,62.2644,61.449,61.5315,348561.0
2018-04-13 10:30:00,67.16,67.43,66.98,67.19,291271.0,61.5315,61.7789,61.3666,61.559,291271.0
2018-04-13 11:00:00,67.19,67.42,67.1,67.39,210728.0,61.559,61.7697,61.4765,61.7422,210728.0
2018-04-13 11:30:00,67.38,67.39,67.09,67.34,143218.0,61.733,61.7422,61.4673,61.6964,143218.0
2018-04-13 12:00:00,67.34,67.41,67.18,67.39,145771.0,61.6964,61.7605,61.5498,61.7422,145771.0
2018-04-13 12:30:00,67.39,67.39,67.05,67.2,156830.0,61.7422,61.7422,61.4307,61.5681,156830.0
2018-04-13 13:00:00,67.2,67.39,67.19,67.37,112103.0,61.5681,61.7422,61.559,61.7239,112103.0
2018-04-13 13:30:00,67.37,67.4,67.28,67.33,179973.0,61.7239,61.7514,61.6414,61.6872,179973.0
2018-04-13 14:00:00,67.32,67.38,67.16,67.19,188543.0,61.6781,61.733,61.5315,61.559,188543.0
2018-04-13 14:30:00,67.18,67.31,67.12,67.22,169360.0,61.5498,61.6689,61.4948,61.5865,169360.0
2018-04-13 15:00:00,67.22,67.24,66.99,67.06,269263.0,61.5865,61.6048,61.3757,61.4399,269263.0
2018-04-13 15:30:00,67.06,67.37,67.01,67.27,692262.0,61.4399,61.7239,61.3941,61.6323,692262.0
2018-04-16 09:30:00,67.81,67.98,67.52,67.75,425561.0,62.127,62.2828,61.8613,62.072,425561.0
2018-04-16 10:00:00,67.75,67.92,67.72,67.9,324828.0,62.072,62.2278,62.0445,62.2095,324828.0
2018-04-16 10:30:00,67.9,67.97,67.69,67.76,352360.0,62.2095,62.2736,62.0171,62.0812,352360.0
2018-04-16 11:00:00,67.77,67.85,67.7,67.72,341414.0,62.0904,62.1637,62.0262,62.0445,341414.0
2018-04-16 11:30:00,67.72,67.82,67.58,67.63,292982.0,62.0445,62.1362,61.9163,61.9621,292982.0
2018-04-16 12:00:00,67.64,67.74,67.51,67.53,246135.0,61.9713,62.0629,61.8521,61.8705,246135.0
2018-04-16 12:30:00,67.53,67.65,67.48,67.6,483943.0,61.8705,61.9804,61.8247,61.9346,483943.0
2018-04-16 13:00:00,67.59,67.64,67.32,67.41,334254.0,61.9254,61.9713,61.6781,61.7605,334254.0
2018-04-16 13:30:00,67.41,67.41,67.29,67.32,267611.0,61.7605,61.7605,61.6506,61.6781,267611.0
2018-04-16 14:00:00,67.32,67.32,67.07,67.12,319019.0,61.6781,61.6781,61.449,61.4948,319019.0
2018-04-16 14:30:00,67.11,67.23,67.08,67.15,299774.0,61.4857,61.5956,61.4582,61.5223,299774.0
2018-04-16 15:00:00,67.15,67.29,67.12,67.27,320288.0,61.5223,61.6506,61.4948,61.6323,320288.0
2018-04-16 15:30:00,67.26,67.32,67.06,67.09,1049273.0,61.6231,61.6781,61.4399,61.4673,1049273.0
2018-04-17 09:30:00,67.37,67.68,67.32,67.57,619100.0,61.7239,62.0079,61.6781,61.9071,619100.0
2018-04-17 10:00:00,67.57,67.61,67.42,67.52,451243.0,61.9071,61.9438,61.7697,61.8613,451243.0
2018-04-17 10:30:00,67.52,67.65,67.43,67.64,270715.0,61.8613,61.9804,61.7789,61.9713,270715.0
2018-04-17 11:00:00,67.64,67.66,67.49,67.59,322428.0,61.9713,61.9896,61.8338,61.9254,322428.0
2018-04-17 11:30:00,67.6,67.6,67.36,67.36,290831.0,61.9346,61.9346,61.7147,61.7147,290831.0
2018-04-17 12:00:00,67.37,67.45,67.32,67.36,203114.0,61.7239,61.7972,61.6781,61.7147,203114.0
2018-04-17 12:30:00,67.36,67.39,67.28,67.29,192868.0,61.7147,61.7422,61.6414,61.6506,192868.0
2018-04-17 13:00:00,67.3,67.47,67.28,67.42,216901.0,61.6597,61.8155,61.6414,61.7697,216901.0
2018-04-17 13:30:00,67.42,67.57,67.4,67.53,171960.0,61.7697,61.9071,61.7514,61.8705,171960.0
2018-04-17 14:00:00,67.53,67.61,67.41,67.48,304397.0,61.8705,61.9438,61.7605,61.8247,304397.0
2018-04-17 14:30:00,67.48,67.57,67.45,67.54,237902.0,61.8247,61.9071,61.7972,61.8796,237902.0
2018-04-17 15:00:00,67.53,67.6,67.46,67.58,297298.0,61.8705,61.9346,61.8063,61.9163,297298.0
2018-04-17 15:30:00,67.58,67.62,67.47,67.51,835448.0,61.9163,61.9529,61.8155,61.8521,835448.0
2018-04-18 09:30:00,67.53,67.74,67.3,67.54,719742.0,61.8705,62.0629,61.6597,61.8796,719742.0
2018-04-18 10:00:00,67.55,67.56,67.19,67.47,439335.0,61.8888,61.898,61.559,61.8155,439335.0
2018-04-18 10:30:00,67.48,67.48,67.16,67.19,433229.0,61.8247,61.8247,61.5315,61.559,433229.0
2018-04-18 11:00:00,67.19,67.25,66.91,67.09,466969.0,61.559,61.6139,61.3024,61.4673,466969.0
2018-04-18 11:30:00,67.09,67.25,67.05,67.15,324985.0,61.4673,61.6139,61.4307,61.5223,324985.0
2018-04-18 12:00:00,67.16,67.3,67.13,67.17,206666.0,61.5315,61.6597,61.504,61.5406,206666.0
2018-04-18 12:30:00,67.17,67.24,67.16,67.19,234748.0,61.5406,61.6048,61.5315,61.559,234748.0
2018-04-18 13:00:00,67.18,67.24,67.17,67.18,275474.0,61.5498,61.6048,61.5406,61.5498,275474.0
2018-04-18 13:30:00,67.19,67.22,67.07,67.09,246917.0,61.559,61.5865,61.449,61.4673,246917.0
2018-04-18 14:00:00,67.08,67.09,66.87,66.89,408054.0,61.4582,61.4673,61.2658,61.2841,408054.0
2018-04-18 14:30:00,66.89,66.91,66.47,66.47,944725.0,61.2841,61.3024,60.8993,60.8993,944725.0
2018-04-18 15:00:00,66.48,66.49,66.28,66.28,517855.0,60.9085,60.9176,60.7252,60.7252,517855.0
2018-04-18 15:30:00,66.29,66.36,66.16,66.21,1085332.0,60.7344,60.7985,60.6153,60.6611,1085332.0
2018-04-19 09:30:00,66.03,66.3,65.55,65.84,1051414.0,60.4962,60.7436,60.0564,60.3221,1051414.0
2018-04-19 10:00:00,65.83,66.04,65.75,65.81,439381.0,60.3129,60.5053,60.2396,60.2946,439381.0
2018-04-19 10:30:00,65.79,65.9,65.39,65.52,459100.0,60.2763,60.3771,59.9098,60.0289,459100.0
2018-04-19 11:00:00,65.53,65.54,65.23,65.26,460391.0,60.0381,60.0472,59.7632,59.7907,460391.0
2018-04-19 11:30:00,65.27,65.4,65.15,65.22,515881.0,59.7999,59.919,59.6899,59.7541,515881.0
2018-04-19 12:00:00,65.22,65.43,65.21,65.26,315549.0,59.7541,59.9465,59.7449,59.7907,315549.0
2018-04-19 12:30:00,65.25,65.38,65.05,65.1,425647.0,59.7816,59.9007,59.5983,59.6441,425647.0
2018-04-19 13:00:00,65.1,65.12,64.99,65.02,346418.0,59.6441,59.6624,59.5433,59.5708,346418.0
2018-04-19 13:30:00,65.02,65.3,65.01,65.23,248791.0,59.5708,59.8274,59.5617,59.7632,248791.0
2018-04-19 14:00:00,65.22,65.39,65.2,65.36,306116.0,59.7541,59.9098,59.7357,59.8823,306116.0
2018-04-19 14:30:00,65.36,65.62,65.26,65.56,565567.0,59.8823,60.1205,59.7907,60.0656,565567.0
2018-04-19 15:00:00,65.56,65.57,65.38,65.48,423541.0,60.0656,60.0747,59.9007,59.9923,423541.0
2018-04-19 15:30:00,65.48,65.81,65.46,65.72,1510206.0,59.9923,60.2946,59.974,60.2122,1510206.0
2018-04-20 09:30:00,65.75,66.06,65.45,65.93,1452769.0,60.2396,60.5237,59.9648,60.4046,1452769.0
2018-04-20 10:00:00,65.92,65.96,65.7,65.82,762759.0,60.3954,60.432,60.1938,60.3038,762759.0
2018-04-20 10:30:00,65.82,65.92,65.74,65.9,816540.0,60.3038,60.3954,60.2305,60.3771,816540.0
2018-04-20 11:00:00,65.9,65.92,65.75,65.9,601503.0,60.3771,60.3954,60.2396,60.3771,601503.0
2018-04-20 11:30:00,65.9,66.05,65.86,66.02,489294.0,60.3771,60.5145,60.3404,60.487,489294.0
2018-04-20 12:00:00,66.02,66.07,65.9,66.03,484148.0,60.487,60.5328,60.3771,60.4962,484148.0
2018-04-20 12:30:00,66.02,66.1,65.67,65.74,464411.0,60.487,60.5603,60.1664,60.2305,464411.0
2018-04-20 13:00:00,65.74,65.94,65.7,65.94,368643.0,60.2305,60.4137,60.1938,60.4137,368643.0
2018-04-20 13:30:00,65.93,66.01,65.8,65.81,261831.0,60.4046,60.4779,60.2855,60.2946,261831.0
2018-04-20 14:00:00,65.81,65.9,65.72,65.9,516942.0,60.2946,60.3771,60.2122,60.3771,516942.0
2018-04-20 14:30:00,65.88,65.91,65.78,65.88,363513.0,60.3588,60.3862,60.2671,60.3588,363513.0
2018-04-20 15:00:00,65.88,65.93,65.71,65.92,578351.0,60.3588,60.4046,60.203,60.3954,578351.0
2018-04-20 15:30:00,65.92,66.11,65.88,66.09,1475715.0,60.3954,60.5695,60.3588,60.5512,1475715.0
2018-04-23 09:30:00,66.0,66.44,65.95,66.44,582050.0,60.4687,60.8718,60.4229,60.8718,582050.0
2018-04-23 10:00:00,66.45,66.54,66.25,66.38,251380.0,60.881,60.9634,60.6977,60.8168,251380.0
2018-04-23 10:30:00,66.39,66.55,66.25,66.51,330879.0,60.826,60.9726,60.6977,60.936,330879.0
2018-04-23 11:00:00,66.5,66.86,66.49,66.62,373757.0,60.9268,61.2566,60.9176,61.0367,373757.0
2018-04-23 11:30:00,66.61,66.76,66.59,66.61,253024.0,61.0276,61.165,61.0092,61.0276,253024.0
2018-04-23 12:00:00,66.62,66.67,66.57,66.58,177753.0,61.0367,61.0825,60.9909,61.0001,177753.0
2018-04-23 12:30:00,66.59,66.79,66.58,66.78,169327.0,61.0092,61.1925,61.0001,61.1833,169327.0
2018-04-23 13:00:00,66.78,67.03,66.77,66.94,463373.0,61.1833,61.4124,61.1742,61.3299,463373.0
2018-04-23 13:30:00,66.94,66.95,66.76,66.81,425574.0,61.3299,61.3391,61.165,61.2108,425574.0
2018-04-23 14:00:00,66.82,66.86,66.69,66.81,383699.0,61.22,61.2566,61.1009,61.2108,383699.0
2018-04-23 14:30:00,66.81,66.81,66.62,66.7,294180.0,61.2108,61.2108,61.0367,61.11,294180.0
2018-04-23 15:00:00,66.7,66.82,66.69,66.81,268293.0,61.11,61.22,61.1009,61.2108,268293.0
2018-04-23 15:30:00,66.82,66.92,66.8,66.9,979823.0,61.22,61.3116,61.2016,61.2933,979823.0
2018-04-24 09:30:00,67.31,67.51,67.15,67.32,596199.0,61.6689,61.8521,61.5223,61.6781,596199.0
2018-04-24 10:00:00,67.32,67.38,67.05,67.1,343304.0,61.6781,61.733,61.4307,61.4765,343304.0
2018-04-24 10:30:00,67.09,67.26,67.03,67.15,293832.0,61.4673,61.6231,61.4124,61.5223,293832.0
2018-04-24 11:00:00,67.16,67.23,67.05,67.23,337972.0,61.5315,61.5956,61.4307,61.5956,337972.0
2018-04-24 11:30:00,67.23,67.4,67.16,67.28,440827.0,61.5956,61.7514,61.5315,61.6414,440827.0
2018-04-24 12:00:00,67.27,67.3,67.12,67.23,489278.0,61.6323,61.6597,61.4948,61.5956,489278.0
2018-04-24 12:30:00,67.22,67.23,66.99,66.99,530988.0,61.5865,61.5956,61.3757,61.3757,530988.0
2018-04-24 13:00:00,67.0,67.08,66.88,66.98,659503.0,61.3849,61.4582,61.2749,61.3666,659503.0
2018-04-24 13:30:00,66.98,67.03,66.88,66.96,493223.0,61.3666,61.4124,61.2749,61.3482,493223.0
2018-04-24 14:00:00,66.95,67.01,66.72,66.91,649503.0,61.3391,61.3941,61.1284,61.3024,649503.0
2018-04-24 14:30:00,66.9,67.08,66.86,66.99,519041.0,61.2933,61.4582,61.2566,61.3757,519041.0
2018-04-24 15:00:00,67.0,67.12,66.95,66.99,507916.0,61.3849,61.4948,61.3391,61.3757,507916.0
2018-04-24 15:30:00,66.99,67.04,66.82,66.99,1180985.0,61.3757,61.4215,61.22,61.3757,1180985.0
2018-04-25 09:30:00,66.84,67.0,66.25,66.35,571883.0,61.2383,61.3849,60.6977,60.7894,571883.0
2018-04-25 10:00:00,66.38,66.51,66.25,66.38,291734.0,60.8168,60.936,60.6977,60.8168,291734.0
2018-04-25 10:30:00,66.39,66.62,66.35,66.52,313043.0,60.826,61.0367,60.7894,60.9451,313043.0
2018-04-25 11:00:00,66.51,66.61,66.41,66.53,221770.0,60.936,61.0276,60.8443,60.9543,221770.0
2018-04-25 11:30:00,66.56,66.56,66.41,66.51,268674.0,60.9818,60.9818,60.8443,60.936,268674.0
2018-04-25 12:00:00,66.5,66.67,66.43,66.61,195075.0,60.9268,61.0825,60.8627,61.0276,195075.0
2018-04-25 12:30:00,66.61,66.69,66.47,66.52,201419.0,61.0276,61.1009,60.8993,60.9451,201419.0
2018-04-25 13:00:00,66.52,66.57,66.37,66.47,233490.0,60.9451,60.9909,60.8077,60.8993,233490.0
2018-04-25 13:30:00,66.47,66.59,66.42,66.48,286469.0,60.8993,61.0092,60.8535,60.9085,286469.0
2018-04-25 14:00:00,66.49,66.52,66.38,66.48,447743.0,60.9176,60.9451,60.8168,60.9085,447743.0
2018-04-25 14:30:00,66.48,66.65,66.47,66.62,228033.0,60.9085,61.0642,60.8993,61.0367,228033.0
2018-04-25 15:00:00,66.63,66.79,66.62,66.69,172263.0,61.0459,61.1925,61.0367,61.1009,172263.0
2018-04-25 15:30:00,66.69,66.72,66.42,66.66,581757.0,61.1009,61.1284,60.8535,61.0734,581757.0
2018-04-26 09:30:00,66.78,67.12,66.64,67.11,406473.0,61.1833,61.4948,61.0551,61.4857,406473.0
2018-04-26 10:00:00,67.13,67.38,67.1,67.33,440813.0,61.504,61.733,61.4765,61.6872,440813.0
2018-04-26 10:30:00,67.34,67.65,67.34,67.55,223907.0,61.6964,61.9804,61.6964,61.8888,223907.0
2018-04-26 11:00:00,67.54,67.56,67.3,67.43,170311.0,61.8796,61.898,61.6597,61.7789,170311.0
2018-04-26 11:30:00,67.44,67.49,67.29,67.43,199871.0,61.788,61.8338,61.6506,61.7789,199871.0
2018-04-26 12:00:00,67.44,67.73,67.43,67.7,235471.0,61.788,62.0537,61.7789,62.0262,235471.0
2018-04-26 12:30:00,67.7,67.77,67.59,67.68,143727.0,62.0262,62.0904,61.9254,62.0079,143727.0
2018-04-26 13:00:00,67.69,67.89,67.68,67.78,146999.0,62.0171,62.2003,62.0079,62.0995,146999.0
2018-04-26 13:30:00,67.78,67.92,67.78,67.91,156378.0,62.0995,62.2278,62.0995,62.2186,156378.0
2018-04-26 14:00:00,67.91,68.29,67.9,68.11,853147.0,62.2186,62.5668,62.2095,62.4019,853147.0
2018-04-26 14:30:00,68.11,68.25,68.02,68.13,180732.0,62.4019,62.5301,62.3194,62.4202,180732.0
2018-04-26 15:00:00,68.13,68.19,68.02,68.03,247544.0,62.4202,62.4752,62.3194,62.3286,247544.0
2018-04-26 15:30:00,68.03,68.12,67.99,68.06,719561.0,62.3286,62.411,62.2919,62.3561,719561.0
2018-04-27 09:30:00,68.47,69.91,68.45,69.65,1079342.0,62.7317,64.051,62.7134,63.8128,1079342.0
2018-04-27 10:00:00,69.63,69.76,69.52,69.52,613895.0,63.7945,63.9136,63.6937,63.6937,613895.0
2018-04-27 10:30:00,69.51,69.52,69.23,69.44,463891.0,63.6845,63.6937,63.428,63.6204,463891.0
2018-04-27 11:00:00,69.44,69.65,69.4,69.51,424159.0,63.6204,63.8128,63.5837,63.6845,424159.0
2018-04-27 11:30:00,69.5,69.61,69.44,69.52,513272.0,63.6754,63.7762,63.6204,63.6937,513272.0
2018-04-27 12:00:00,69.52,69.62,69.47,69.59,344405.0,63.6937,63.7853,63.6479,63.7578,344405.0
2018-04-27 12:30:00,69.58,70.0,69.48,69.9,763733.0,63.7487,64.1335,63.657,64.0418,763733.0
2018-04-27 13:00:00,69.91,69.95,69.74,69.8,407459.0,64.051,64.0877,63.8953,63.9502,407459.0
2018-04-27 13:30:00,69.79,69.83,69.63,69.64,300092.0,63.9411,63.9777,63.7945,63.8036,300092.0
2018-04-27 14:00:00,69.64,69.82,69.63,69.81,427443.0,63.8036,63.9686,63.7945,63.9594,427443.0
2018-04-27 14:30:00,69.8,69.85,69.63,69.67,259531.0,63.9502,63.996,63.7945,63.8311,259531.0
2018-04-27 15:00:00,69.66,69.7,69.53,69.58,337581.0,63.822,63.8586,63.7029,63.7487,337581.0
2018-04-27 15:30:00,69.57,69.65,69.5,69.56,808310.0,63.7395,63.8128,63.6754,63.7303,808310.0
2018-04-30 09:30:00,69.58,69.81,69.5,69.8,540295.0,63.7487,63.9594,63.6754,63.9502,540295.0
2018-04-30 10:00:00,69.78,69.78,69.38,69.5,309779.0,63.9319,63.9319,63.5654,63.6754,309779.0
2018-04-30 10:30:00,69.5,69.73,69.49,69.64,293846.0,63.6754,63.8861,63.6662,63.8036,293846.0
2018-04-30 11:00:00,69.65,69.68,69.38,69.4,324127.0,63.8128,63.8403,63.5654,63.5837,324127.0
2018-04-30 11:30:00,69.39,69.39,68.92,69.04,357232.0,63.5746,63.5746,63.144,63.2539,357232.0
2018-04-30 12:00:00,69.03,69.09,68.79,68.8,244763.0,63.2448,63.2997,63.0249,63.034,244763.0
2018-04-30 12:30:00,68.79,68.86,68.58,68.8,458293.0,63.0249,63.089,62.8325,63.034,458293.0
2018-04-30 13:00:00,68.79,68.91,68.67,68.9,240974.0,63.0249,63.1348,62.9149,63.1257,240974.0
2018-04-30 13:30:00,68.9,68.99,68.88,68.9,167499.0,63.1257,63.2081,63.1073,63.1257,167499.0
2018-04-30 14:00:00,68.89,68.89,68.59,68.75,319129.0,63.1165,63.1165,62.8416,62.9882,319129.0
2018-04-30 14:30:00,68.73,68.78,68.62,68.68,193496.0,62.9699,63.0157,62.8691,62.9241,193496.0
2018-04-30 15:00:00,68.68,68.71,68.54,68.61,338051.0,62.9241,62.9516,62.7958,62.86,338051.0
2018-04-30 15:30:00,68.6,68.73,68.39,68.4,986316.0,62.8508,62.9699,62.6584,62.6676,986316.0
2018-05-01 09:30:00,67.98,68.17,67.3,68.05,531338.0,62.2828,62.4568,61.6597,62.3469,531338.0
2018-05-01 10:00:00,68.04,68.21,67.7,67.88,302848.0,62.3377,62.4935,62.0262,62.1911,302848.0
2018-05-01 10:30:00,67.88,67.91,67.26,67.31,256529.0,62.1911,62.2186,61.6231,61.6689,256529.0
2018-05-01 11:00:00,67.31,67.38,67.08,67.13,425211.0,61.6689,61.733,61.4582,61.504,425211.0
2018-05-01 11:30:00,67.12,67.28,67.05,67.05,192381.0,61.4948,61.6414,61.4307,61.4307,192381.0
2018-05-01 12:00:00,67.04,67.28,67.03,67.26,160376.0,61.4215,61.6414,61.4124,61.6231,160376.0
2018-05-01 12:30:00,67.27,67.41,67.12,67.14,177687.0,61.6323,61.7605,61.4948,61.5132,177687.0
2018-05-01 13:00:00,67.14,67.28,67.06,67.27,179633.0,61.5132,61.6414,61.4399,61.6323,179633.0
2018-05-01 13:30:00,67.27,67.72,67.24,67.7,239048.0,61.6323,62.0445,61.6048,62.0262,239048.0
2018-05-01 14:00:00,67.71,67.91,67.69,67.8,223869.0,62.0354,62.2186,62.0171,62.1178,223869.0
2018-05-01 14:30:00,67.8,67.99,67.79,67.9,196681.0,62.1178,62.2919,62.1087,62.2095,196681.0
2018-05-01 15:00:00,67.9,67.99,67.78,67.84,348153.0,62.2095,62.2919,62.0995,62.1545,348153.0
2018-05-01 15:30:00,67.85,68.13,67.85,68.09,618072.0,62.1637,62.4202,62.1637,62.3835,618072.0
2018-05-02 09:30:00,68.04,68.09,67.48,67.65,308448.0,62.3377,62.3835,61.8247,61.9804,308448.0
2018-05-02 10:00:00,67.67,68.15,67.62,67.97,269217.0,61.9987,62.4385,61.9529,62.2736,269217.0
2018-05-02 10:30:00,67.97,68.02,67.82,67.97,184353.0,62.2736,62.3194,62.1362,62.2736,184353.0
2018-05-02 11:00:00,67.97,68.12,67.87,67.88,185808.0,62.2736,62.411,62.182,62.1911,185808.0
2018-05-02 11:30:00,67.87,67.97,67.74,67.8,188624.0,62.182,62.2736,62.0629,62.1178,188624.0
2018-05-02 12:00:00,67.8,67.88,67.73,67.82,128296.0,62.1178,62.1911,62.0537,62.1362,128296.0
2018-05-02 12:30:00,67.82,68.02,67.78,68.0,96058.0,62.1362,62.3194,62.0995,62.3011,96058.0
2018-05-02 13:00:00,68.01,68.22,68.01,68.21,153064.0,62.3102,62.5026,62.3102,62.4935,153064.0
2018-05-02 13:30:00,68.21,68.28,68.15,68.23,131599.0,62.4935,62.5576,62.4385,62.5118,131599.0
2018-05-02 14:00:00,68.23,68.56,68.23,68.44,303643.0,62.5118,62.8141,62.5118,62.7042,303643.0
2018-05-02 14:30:00,68.43,68.51,68.29,68.37,214298.0,62.695,62.7683,62.5668,62.6401,214298.0
2018-05-02 15:00:00,68.37,68.41,68.09,68.12,343412.0,62.6401,62.6767,62.3835,62.411,343412.0
2018-05-02 15:30:00,68.12,68.54,68.02,68.25,1445516.0,62.411,62.7958,62.3194,62.5301,1445516.0
2018-05-03 09:30:00,67.8,67.85,67.37,67.4,577840.0,62.1178,62.1637,61.7239,61.7514,577840.0
2018-05-03 10:00:00,67.41,67.44,67.04,67.08,535353.0,61.7605,61.788,61.4215,61.4582,535353.0
2018-05-03 10:30:00,67.08,67.2,66.65,66.8,527013.0,61.4582,61.5681,61.0642,61.2016,527013.0
2018-05-03 11:00:00,66.8,67.05,66.66,66.73,241064.0,61.2016,61.4307,61.0734,61.1375,241064.0
2018-05-03 11:30:00,66.72,66.91,66.64,66.8,245817.0,61.1284,61.3024,61.0551,61.2016,245817.0
2018-05-03 12:00:00,66.81,66.98,66.72,66.72,196935.0,61.2108,61.3666,61.1284,61.1284,196935.0
2018-05-03 12:30:00,66.73,67.33,66.73,67.32,341132.0,61.1375,61.6872,61.1375,61.6781,341132.0
2018-05-03 13:00:00,67.32,67.34,66.98,67.0,267574.0,61.6781,61.6964,61.3666,61.3849,267574.0
2018-05-03 13:30:00,67.0,67.22,66.99,67.08,203182.0,61.3849,61.5865,61.3757,61.4582,203182.0
2018-05-03 14:00:00,67.09,67.11,66.95,67.03,226556.0,61.4673,61.4857,61.3391,61.4124,226556.0
2018-05-03 14:30:00,67.04,67.15,66.89,66.94,265673.0,61.4215,61.5223,61.2841,61.3299,265673.0
2018-05-03 15:00:00,66.96,67.08,66.91,67.02,311375.0,61.3482,61.4582,61.3024,61.4032,311375.0
2018-05-03 15:30:00,67.02,67.11,66.83,66.9,1172837.0,61.4032,61.4857,61.2291,61.2933,1172837.0
2018-05-04 09:30:00,66.84,67.43,66.8,67.36,432028.0,61.2383,61.7789,61.2016,61.7147,432028.0
2018-05-04 10:00:00,67.36,67.8,67.28,67.79,405407.0,61.7147,62.1178,61.6414,62.1087,405407.0
2018-05-04 10:30:00,67.8,68.04,67.74,67.92,346788.0,62.1178,62.3377,62.0629,62.2278,346788.0
2018-05-04 11:00:00,67.92,68.07,67.91,67.94,251545.0,62.2278,62.3652,62.2186,62.2461,251545.0
2018-05-04 11:30:00,67.93,68.05,67.87,68.03,268438.0,62.2369,62.3469,62.182,62.3286,268438.0
2018-05-04 12:00:00,68.03,68.13,67.95,68.04,347296.0,62.3286,62.4202,62.2553,62.3377,347296.0
2018-05-04 12:30:00,68.05,68.21,67.99,68.01,245027.0,62.3469,62.4935,62.2919,62.3102,245027.0
2018-05-04 13:00:00,68.02,68.07,67.95,67.99,213402.0,62.3194,62.3652,62.2553,62.2919,213402.0
2018-05-04 13:30:00,67.99,68.08,67.98,68.08,145855.0,62.2919,62.3744,62.2828,62.3744,145855.0
2018-05-04 14:00:00,68.08,68.31,68.07,68.3,249744.0,62.3744,62.5851,62.3652,62.5759,249744.0
2018-05-04 14:30:00,68.3,68.33,68.2,68.2,191375.0,62.5759,62.6034,62.4843,62.4843,191375.0
2018-05-04 15:00:00,68.2,68.24,68.16,68.2,277261.0,62.4843,62.521,62.4477,62.4843,277261.0
2018-05-04 15:30:00,68.2,68.2,67.99,68.12,901218.0,62.4843,62.4843,62.2919,62.411,901218.0
2018-05-07 09:30:00,68.06,68.7,68.06,68.7,392198.0,62.3561,62.9424,62.3561,62.9424,392198.0
2018-05-07 10:00:00,68.71,68.76,68.44,68.71,334663.0,62.9516,62.9974,62.7042,62.9516,334663.0
2018-05-07 10:30:00,68.72,68.83,68.43,68.82,380035.0,62.9607,63.0615,62.695,63.0524,380035.0
2018-05-07 11:00:00,68.81,68.99,68.77,68.87,332815.0,63.0432,63.2081,63.0065,63.0982,332815.0
2018-05-07 11:30:00,68.88,68.92,68.65,68.92,312327.0,63.1073,63.144,62.8966,63.144,312327.0
2018-05-07 12:00:00,68.92,69.11,68.9,69.11,232986.0,63.144,63.3181,63.1257,63.3181,232986.0
2018-05-07 12:30:00,69.1,69.14,68.92,69.01,208742.0,63.3089,63.3455,63.144,63.2264,208742.0
2018-05-07 13:00:00,69.01,69.17,68.98,69.14,135428.0,63.2264,63.373,63.1989,63.3455,135428.0
2018-05-07 13:30:00,69.15,69.19,69.08,69.12,193294.0,63.3547,63.3913,63.2906,63.3272,193294.0
2018-05-07 14:00:00,69.12,69.32,69.11,69.3,202769.0,63.3272,63.5105,63.3181,63.4921,202769.0
2018-05-07 14:30:00,69.3,69.42,69.02,69.07,297535.0,63.4921,63.6021,63.2356,63.2814,297535.0
2018-05-07 15:00:00,69.08,69.32,69.05,69.1,392407.0,63.2906,63.5105,63.2631,63.3089,392407.0
2018-05-07 15:30:00,69.1,69.36,69.06,69.32,852387.0,63.3089,63.5471,63.2722,63.5105,852387.0
2018-05-08 09:30:00,69.2,69.23,68.82,69.03,440211.0,63.4005,63.428,63.0524,63.2448,440211.0
2018-05-08 10:00:00,69.03,69.07,68.77,68.8,518578.0,63.2448,63.2814,63.0065,63.034,518578.0
2018-05-08 10:30:00,68.8,68.91,68.57,68.66,522579.0,63.034,63.1348,62.8233,62.9058,522579.0
2018-05-08 11:00:00,68.66,68.93,68.59,68.79,433499.0,62.9058,63.1531,62.8416,63.0249,433499.0
2018-05-08 11:30:00,68.79,68.95,68.63,68.83,388871.0,63.0249,63.1715,62.8783,63.0615,388871.0
2018-05-08 12:00:00,68.82,68.84,68.58,68.62,214518.0,63.0524,63.0707,62.8325,62.8691,214518.0
2018-05-08 12:30:00,68.62,68.62,68.33,68.45,309300.0,62.8691,62.8691,62.6034,62.7134,309300.0
2018-05-08 13:00:00,68.44,68.54,68.39,68.49,179810.0,62.7042,62.7958,62.6584,62.75,179810.0
2018-05-08 13:30:00,68.5,68.71,68.42,68.58,264740.0,62.7592,62.9516,62.6859,62.8325,264740.0
2018-05-08 14:00:00,68.59,68.62,68.34,68.53,346551.0,62.8416,62.8691,62.6126,62.7867,346551.0
2018-05-08 14:30:00,68.52,68.6,68.29,68.31,456671.0,62.7775,62.8508,62.5668,62.5851,456671.0
2018-05-08 15:00:00,68.31,68.51,68.2,68.45,492810.0,62.5851,62.7683,62.4843,62.7134,492810.0
2018-05-08 15:30:00,68.46,68.55,68.33,68.46,802043.0,62.7225,62.805,62.6034,62.7225,802043.0
2018-05-09 09:30:00,68.42,68.47,67.63,67.84,834292.0,62.6859,62.7317,61.9621,62.1545,834292.0
2018-05-09 10:00:00,67.84,68.16,67.77,67.93,404397.0,62.1545,62.4477,62.0904,62.2369,404397.0
2018-05-09 10:30:00,67.94,67.95,67.19,67.23,532731.0,62.2461,62.2553,61.559,61.5956,532731.0
2018-05-09 11:00:00,67.24,67.33,67.0,67.24,620764.0,61.6048,61.6872,61.3849,61.6048,620764.0
2018-05-09 11:30:00,67.24,67.34,67.14,67.28,445464.0,61.6048,61.6964,61.5132,61.6414,445464.0
2018-05-09 12:00:00,67.28,67.4,67.2,67.27,448409.0,61.6414,61.7514,61.5681,61.6323,448409.0
2018-05-09 12:30:00,67.27,67.51,67.23,67.45,368203.0,61.6323,61.8521,61.5956,61.7972,368203.0
2018-05-09 13:00:00,67.46,67.77,67.45,67.74,371552.0,61.8063,62.0904,61.7972,62.0629,371552.0
2018-05-09 13:30:00,67.75,67.81,67.7,67.75,242790.0,62.072,62.127,62.0262,62.072,242790.0
2018-05-09 14:00:00,67.75,67.8,67.58,67.6,370391.0,62.072,62.1178,61.9163,61.9346,370391.0
2018-05-09 14:30:00,67.59,67.66,67.47,67.56,390355.0,61.9254,61.9896,61.8155,61.898,390355.0
2018-05-09 15:00:00,67.55,67.9,67.47,67.9,555522.0,61.8888,62.2095,61.8155,62.2095,555522.0
2018-05-09 15:30:00,67.9,68.02,67.87,67.95,1043190.0,62.2095,62.3194,62.182,62.2553,1043190.0
2018-05-10 09:30:00,68.14,68.27,67.64,67.65,458315.0,62.4293,62.5485,61.9713,61.9804,458315.0
2018-05-10 10:00:00,67.66,67.68,67.32,67.45,395082.0,61.9896,62.0079,61.6781,61.7972,395082.0
2018-05-10 10:30:00,67.44,67.84,67.44,67.73,350795.0,61.788,62.1545,61.788,62.0537,350795.0
2018-05-10 11:00:00,67.73,67.75,67.52,67.53,323555.0,62.0537,62.072,61.8613,61.8705,323555.0
2018-05-10 11:30:00,67.53,67.64,67.43,67.49,311629.0,61.8705,61.9713,61.7789,61.8338,311629.0
2018-05-10 12:00:00,67.48,67.73,67.48,67.72,168622.0,61.8247,62.0537,61.8247,62.0445,168622.0
2018-05-10 12:30:00,67.72,67.92,67.68,67.9,170300.0,62.0445,62.2278,62.0079,62.2095,170300.0
2018-05-10 13:00:00,67.9,67.98,67.89,67.89,162707.0,62.2095,62.2828,62.2003,62.2003,162707.0
2018-05-10 13:30:00,67.89,67.93,67.76,67.78,221200.0,62.2003,62.2369,62.0812,62.0995,221200.0
2018-05-10 14:00:00,67.79,68.01,67.68,67.94,272871.0,62.1087,62.3102,62.0079,62.2461,272871.0
2018-05-10 14:30:00,67.93,68.02,67.73,68.01,223182.0,62.2369,62.3194,62.0537,62.3102,223182.0
2018-05-10 15:00:00,68.02,68.06,67.89,67.94,254677.0,62.3194,62.3561,62.2003,62.2461,254677.0
2018-05-10 15:30:00,67.93,68.06,67.87,67.93,728638.0,62.2369,62.3561,62.182,62.2369,728638.0
2018-05-11 09:30:00,68.03,68.49,67.91,68.18,416674.0,62.3286,62.75,62.2186,62.466,416674.0
2018-05-11 10:00:00,68.19,68.39,68.07,68.34,518275.0,62.4752,62.6584,62.3652,62.6126,518275.0
2018-05-11 10:30:00,68.34,68.53,68.24,68.48,259003.0,62.6126,62.7867,62.521,62.7409,259003.0
2018-05-11 11:00:00,68.48,68.53,68.37,68.48,176795.0,62.7409,62.7867,62.6401,62.7409,176795.0
2018-05-11 11:30:00,68.48,68.51,68.34,68.36,200632.0,62.7409,62.7683,62.6126,62.6309,200632.0
2018-05-11 12:00:00,68.36,68.45,68.22,68.25,260152.0,62.6309,62.7134,62.5026,62.5301,260152.0
2018-05-11 12:30:00,68.25,68.36,68.25,68.29,180689.0,62.5301,62.6309,62.5301,62.5668,180689.0
2018-05-11 13:00:00,68.3,68.3,68.16,68.18,144812.0,62.5759,62.5759,62.4477,62.466,144812.0
2018-05-11 13:30:00,68.18,68.31,68.11,68.31,112103.0,62.466,62.5851,62.4019,62.5851,112103.0
2018-05-11 14:00:00,68.31,68.39,68.17,68.37,159545.0,62.5851,62.6584,62.4568,62.6401,159545.0
2018-05-11 14:30:00,68.37,68.46,68.19,68.28,275588.0,62.6401,62.7225,62.4752,62.5576,275588.0
2018-05-11 15:00:00,68.29,68.43,68.28,68.35,176380.0,62.5668,62.695,62.5576,62.6217,176380.0
2018-05-11 15:30:00,68.35,68.45,68.34,68.42,520063.0,62.6217,62.7134,62.6126,62.6859,520063.0
2018-05-14 09:30:00,68.6,68.63,68.11,68.37,385767.0,62.8508,62.8783,62.4019,62.6401,385767.0
2018-05-14 10:00:00,68.37,68.56,68.35,68.43,163817.0,62.6401,62.8141,62.6217,62.695,163817.0
2018-05-14 10:30:00,68.44,68.56,68.35,68.4,159878.0,62.7042,62.8141,62.6217,62.6676,159878.0
2018-05-14 11:00:00,68.39,68.68,68.37,68.62,150746.0,62.6584,62.9241,62.6401,62.8691,150746.0
2018-05-14 11:30:00,68.61,68.76,68.54,68.76,149382.0,62.86,62.9974,62.7958,62.9974,149382.0
2018-05-14 12:00:00,68.76,68.86,68.68,68.74,122495.0,62.9974,63.089,62.9241,62.9791,122495.0
2018-05-14 12:30:00,68.75,68.77,68.6,68.6,94981.0,62.9882,63.0065,62.8508,62.8508,94981.0
2018-05-14 13:00:00,68.59,68.61,68.46,68.59,119088.0,62.8416,62.86,62.7225,62.8416,119088.0
2018-05-14 13:30:00,68.59,68.67,68.52,68.65,114165.0,62.8416,62.9149,62.7775,62.8966,114165.0
2018-05-14 14:00:00,68.65,68.67,68.52,68.61,133687.0,62.8966,62.9149,62.7775,62.86,133687.0
2018-05-14 14:30:00,68.61,68.8,68.59,68.8,133448.0,62.86,63.034,62.8416,63.034,133448.0
2018-05-14 15:00:00,68.8,68.88,68.75,68.84,176697.0,63.034,63.1073,62.9882,63.0707,176697.0
2018-05-14 15:30:00,68.84,68.89,68.77,68.85,543912.0,63.0707,63.1165,63.0065,63.0798,543912.0
2018-05-15 09:30:00,68.31,68.58,68.23,68.57,389596.0,62.5851,62.8325,62.5118,62.8233,389596.0
2018-05-15 10:00:00,68.58,68.65,68.35,68.54,205128.0,62.8325,62.8966,62.6217,62.7958,205128.0
2018-05-15 10:30:00,68.55,68.87,68.54,68.86,169827.0,62.805,63.0982,62.7958,63.089,169827.0
2018-05-15 11:00:00,68.86,68.97,68.78,68.8,144700.0,63.089,63.1898,63.0157,63.034,144700.0
2018-05-15 11:30:00,68.81,68.98,68.79,68.86,129119.0,63.0432,63.1989,63.0249,63.089,129119.0
2018-05-15 12:00:00,68.85,68.93,68.81,68.92,149545.0,63.0798,63.1531,63.0432,63.144,149545.0
2018-05-15 12:30:00,68.91,69.27,68.9,69.21,462422.0,63.1348,63.4646,63.1257,63.4097,462422.0
2018-05-15 13:00:00,69.21,69.22,69.06,69.21,280958.0,63.4097,63.4188,63.2722,63.4097,280958.0
2018-05-15 13:30:00,69.2,69.23,69.09,69.13,189691.0,63.4005,63.428,63.2997,63.3364,189691.0
2018-05-15 14:00:00,69.13,69.28,69.12,69.25,254015.0,63.3364,63.4738,63.3272,63.4463,254015.0
2018-05-15 14:30:00,69.24,69.46,69.21,69.37,232574.0,63.4372,63.6387,63.4097,63.5563,232574.0
2018-05-15 15:00:00,69.38,69.39,69.19,69.22,261786.0,63.5654,63.5746,63.3913,63.4188,261786.0
2018-05-15 15:30:00,69.21,69.52,69.17,69.5,881026.0,63.4097,63.6937,63.373,63.6754,881026.0
2018-05-16 09:30:00,69.67,70.9,69.62,70.84,1810579.0,63.8311,64.958,63.7853,64.9031,1810579.0
2018-05-16 10:00:00,70.84,70.95,70.56,70.79,870180.0,64.9031,65.0038,64.6465,64.8573,870180.0
2018-05-16 10:30:00,70.8,71.07,70.75,70.91,647826.0,64.8664,65.1138,64.8206,64.9672,647826.0
2018-05-16 11:00:00,70.91,70.97,70.69,70.84,538772.0,64.9672,65.0222,64.7656,64.9031,538772.0
2018-05-16 11:30:00,70.84,71.21,70.76,71.21,391111.0,64.9031,65.2421,64.8298,65.2421,391111.0
2018-05-16 12:00:00,71.2,71.3,71.1,71.25,420562.0,65.2329,65.3245,65.1413,65.2787,420562.0
2018-05-16 12:30:00,71.25,71.36,71.23,71.36,236276.0,65.2787,65.3795,65.2604,65.3795,236276.0
2018-05-16 13:00:00,71.36,71.51,71.25,71.27,439667.0,65.3795,65.5169,65.2787,65.297,439667.0
2018-05-16 13:30:00,71.26,71.3,71.05,71.29,295855.0,65.2879,65.3245,65.0955,65.3154,295855.0
2018-05-16 14:00:00,71.29,71.39,71.26,71.3,390460.0,65.3154,65.407,65.2879,65.3245,390460.0
2018-05-16 14:30:00,71.3,71.4,71.28,71.36,302373.0,65.3245,65.4161,65.3062,65.3795,302373.0
2018-05-16 15:00:00,71.35,71.37,71.25,71.34,394554.0,65.3703,65.3886,65.2787,65.3612,394554.0
2018-05-16 15:30:00,71.34,71.38,71.22,71.35,1132827.0,65.3612,65.3978,65.2512,65.3703,1132827.0
2018-05-17 09:30:00,71.4,71.6,71.1,71.31,925095.0,65.4161,65.5994,65.1413,65.3337,925095.0
2018-05-17 10:00:00,71.31,71.53,71.28,71.29,463414.0,65.3337,65.5352,65.3062,65.3154,463414.0
2018-05-17 10:30:00,71.29,71.5,71.28,71.29,299015.0,65.3154,65.5078,65.3062,65.3154,299015.0
2018-05-17 11:00:00,71.29,71.38,71.23,71.38,229180.0,65.3154,65.3978,65.2604,65.3978,229180.0
2018-05-17 11:30:00,71.38,71.48,71.3,71.34,185840.0,65.3978,65.4894,65.3245,65.3612,185840.0
2018-05-17 12:00:00,71.35,71.47,71.26,71.42,213281.0,65.3703,65.4803,65.2879,65.4345,213281.0
2018-05-17 12:30:00,71.42,71.48,71.22,71.29,173493.0,65.4345,65.4894,65.2512,65.3154,173493.0
2018-05-17 13:00:00,71.29,71.32,71.2,71.23,177309.0,65.3154,65.3428,65.2329,65.2604,177309.0
2018-05-17 13:30:00,71.23,71.26,70.96,71.08,333812.0,65.2604,65.2879,65.013,65.123,333812.0
2018-05-17 14:00:00,71.07,71.18,70.91,71.15,284959.0,65.1138,65.2146,64.9672,65.1871,284959.0
2018-05-17 14:30:00,71.15,71.25,71.13,71.17,276717.0,65.1871,65.2787,65.1688,65.2054,276717.0
2018-05-17 15:00:00,71.17,71.21,70.92,71.02,342268.0,65.2054,65.2421,64.9764,65.068,342268.0
2018-05-17 15:30:00,71.01,71.02,70.82,70.96,847584.0,65.0588,65.068,64.8847,65.013,847584.0
2018-05-18 09:30:00,70.76,70.92,70.47,70.7,798460.0,64.8298,64.9764,64.5641,64.7748,798460.0
2018-05-18 10:00:00,70.69,70.91,70.65,70.81,377741.0,64.7656,64.9672,64.729,64.8756,377741.0
2018-05-18 10:30:00,70.81,70.9,70.49,70.87,288149.0,64.8756,64.958,64.5824,64.9306,288149.0
2018-05-18 11:00:00,70.88,71.21,70.87,71.13,403792.0,64.9397,65.2421,64.9306,65.1688,403792.0
2018-05-18 11:30:00,71.13,71.3,71.08,71.28,219156.0,65.1688,65.3245,65.123,65.3062,219156.0
2018-05-18 12:00:00,71.28,71.35,71.18,71.2,182265.0,65.3062,65.3703,65.2146,65.2329,182265.0
2018-05-18 12:30:00,71.2,71.33,71.07,71.33,277422.0,65.2329,65.352,65.1138,65.352,277422.0
2018-05-18 13:00:00,71.33,71.59,71.22,71.45,336885.0,65.352,65.5902,65.2512,65.4619,336885.0
2018-05-18 13:30:00,71.45,71.46,71.3,71.36,173474.0,65.4619,65.4711,65.3245,65.3795,173474.0
2018-05-18 14:00:00,71.36,71.56,71.33,71.53,190117.0,65.3795,65.5627,65.352,65.5352,190117.0
2018-05-18 14:30:00,71.52,71.54,71.43,71.49,263112.0,65.5261,65.5444,65.4436,65.4986,263112.0
2018-05-18 15:00:00,71.49,71.49,71.29,71.4,241705.0,65.4986,65.4986,65.3154,65.4161,241705.0
2018-05-18 15:30:00,71.39,71.48,71.28,71.31,933142.0,65.407,65.4894,65.3062,65.3337,933142.0
2018-05-21 09:30:00,71.48,71.7,71.15,71.18,770886.0,65.4894,65.691,65.1871,65.2146,770886.0
2018-05-21 10:00:00,71.19,71.25,70.71,70.87,458716.0,65.2237,65.2787,64.784,64.9306,458716.0
2018-05-21 10:30:00,70.87,71.03,70.77,70.91,304312.0,64.9306,65.0771,64.8389,64.9672,304312.0
2018-05-21 11:00:00,70.91,71.17,70.9,71.02,321138.0,64.9672,65.2054,64.958,65.068,321138.0
2018-05-21 11:30:00,71.02,71.04,70.91,71.03,384658.0,65.068,65.0863,64.9672,65.0771,384658.0
2018-05-21 12:00:00,71.04,71.23,71.02,71.21,213992.0,65.0863,65.2604,65.068,65.2421,213992.0
2018-05-21 12:30:00,71.22,71.39,71.18,71.38,201465.0,65.2512,65.407,65.2146,65.3978,201465.0
2018-05-21 13:00:00,71.39,71.47,71.33,71.43,286130.0,65.407,65.4803,65.352,65.4436,286130.0
2018-05-21 13:30:00,71.42,71.53,71.39,71.52,162495.0,65.4345,65.5352,65.407,65.5261,162495.0
2018-05-21 14:00:00,71.53,71.61,71.43,71.56,203013.0,65.5352,65.6085,65.4436,65.5627,203013.0
2018-05-21 14:30:00,71.56,71.62,71.51,71.62,186251.0,65.5627,65.6177,65.5169,65.6177,186251.0
2018-05-21 15:00:00,71.62,71.63,71.44,71.48,238567.0,65.6177,65.6269,65.4528,65.4894,238567.0
2018-05-21 15:30:00,71.48,71.49,71.33,71.38,654715.0,65.4894,65.4986,65.352,65.3978,654715.0
2018-05-22 09:30:00,71.46,72.19,71.4,71.82,936129.0,65.4711,66.1399,65.4161,65.8009,936129.0
2018-05-22 10:00:00,71.83,72.17,71.79,71.94,505744.0,65.8101,66.1216,65.7734,65.9109,505744.0
2018-05-22 10:30:00,71.94,71.94,71.52,71.52,391599.0,65.9109,65.9109,65.5261,65.5261,391599.0
2018-05-22 11:00:00,71.51,71.67,71.5,71.64,254856.0,65.5169,65.6635,65.5078,65.636,254856.0
2018-05-22 11:30:00,71.64,71.82,71.62,71.69,168647.0,65.636,65.8009,65.6177,65.6818,168647.0
2018-05-22 12:00:00,71.7,71.75,71.61,71.66,158926.0,65.691,65.7368,65.6085,65.6543,158926.0
2018-05-22 12:30:00,71.66,71.71,71.56,71.57,162662.0,65.6543,65.7002,65.5627,65.5719,162662.0
2018-05-22 13:00:00,71.57,71.58,71.33,71.39,309697.0,65.5719,65.581,65.352,65.407,309697.0
2018-05-22 13:30:00,71.4,71.5,71.3,71.48,135366.0,65.4161,65.5078,65.3245,65.4894,135366.0
2018-05-22 14:00:00,71.48,71.56,71.45,71.52,146757.0,65.4894,65.5627,65.4619,65.5261,146757.0
2018-05-22 14:30:00,71.53,71.57,71.43,71.47,151706.0,65.5352,65.5719,65.4436,65.4803,151706.0
2018-05-22 15:00:00,71.46,71.56,71.43,71.5,287003.0,65.4711,65.5627,65.4436,65.5078,287003.0
2018-05-22 15:30:00,71.5,71.52,71.25,71.32,906816.0,65.5078,65.5261,65.2787,65.3428,906816.0
2018-05-23 09:30:00,70.95,71.6,70.83,71.55,460627.0,65.0038,65.5994,64.8939,65.5536,460627.0
2018-05-23 10:00:00,71.56,71.92,71.51,71.81,261752.0,65.5627,65.8926,65.5169,65.7918,261752.0
2018-05-23 10:30:00,71.8,71.81,71.48,71.54,184827.0,65.7826,65.7918,65.4894,65.5444,184827.0
2018-05-23 11:00:00,71.55,71.69,71.5,71.58,187281.0,65.5536,65.6818,65.5078,65.581,187281.0
2018-05-23 11:30:00,71.6,71.75,71.6,71.64,150936.0,65.5994,65.7368,65.5994,65.636,150936.0
2018-05-23 12:00:00,71.63,71.69,71.41,71.43,147364.0,65.6269,65.6818,65.4253,65.4436,147364.0
2018-05-23 12:30:00,71.43,71.48,71.35,71.37,184958.0,65.4436,65.4894,65.3703,65.3886,184958.0
2018-05-23 13:00:00,71.38,71.38,71.12,71.14,259039.0,65.3978,65.3978,65.1596,65.1779,259039.0
2018-05-23 13:30:00,71.14,71.24,71.12,71.14,148883.0,65.1779,65.2695,65.1596,65.1779,148883.0
2018-05-23 14:00:00,71.15,71.33,71.02,71.25,314579.0,65.1871,65.352,65.068,65.2787,314579.0
2018-05-23 14:30:00,71.25,71.25,71.08,71.19,207482.0,65.2787,65.2787,65.123,65.2237,207482.0
2018-05-23 15:00:00,71.19,71.25,71.15,71.2,268351.0,65.2237,65.2787,65.1871,65.2329,268351.0
2018-05-23 15:30:00,71.19,71.32,71.14,71.31,805213.0,65.2237,65.3428,65.1779,65.3337,805213.0
2018-05-24 09:30:00,71.43,71.79,71.32,71.42,806960.0,65.4436,65.7734,65.3428,65.4345,806960.0
2018-05-24 10:00:00,71.42,71.68,71.37,71.55,510844.0,65.4345,65.6727,65.3886,65.5536,510844.0
2018-05-24 10:30:00,71.55,71.9,71.54,71.7,441516.0,65.5536,65.8742,65.5444,65.691,441516.0
2018-05-24 11:00:00,71.7,71.89,71.63,71.89,205751.0,65.691,65.8651,65.6269,65.8651,205751.0
2018-05-24 11:30:00,71.88,72.02,71.85,72.0,174992.0,65.8559,65.9842,65.8284,65.9659,174992.0
2018-05-24 12:00:00,71.99,72.01,71.76,71.8,167192.0,65.9567,65.975,65.746,65.7826,167192.0
2018-05-24 12:30:00,71.79,71.97,71.79,71.94,173547.0,65.7734,65.9384,65.7734,65.9109,173547.0
2018-05-24 13:00:00,71.93,72.02,71.87,71.97,195402.0,65.9017,65.9842,65.8467,65.9384,195402.0
2018-05-24 13:30:00,71.98,72.11,71.94,72.04,169080.0,65.9475,66.0666,65.9109,66.0025,169080.0
2018-05-24 14:00:00,72.05,72.26,72.02,72.17,278659.0,66.0117,66.2041,65.9842,66.1216,278659.0
2018-05-24 14:30:00,72.17,72.2,72.03,72.12,227725.0,66.1216,66.1491,65.9933,66.0758,227725.0
2018-05-24 15:00:00,72.11,72.21,72.03,72.18,270767.0,66.0666,66.1583,65.9933,66.1308,270767.0
2018-05-24 15:30:00,72.17,72.28,72.08,72.16,765681.0,66.1216,66.2224,66.0391,66.1124,765681.0
2018-05-25 09:30:00,73.1,73.49,71.63,72.13,1522205.0,66.9737,67.331,65.6269,66.085,1522205.0
2018-05-25 10:00:00,72.14,72.45,72.03,72.39,491142.0,66.0941,66.3781,65.9933,66.3232,491142.0
2018-05-25 10:30:00,72.4,72.44,72.15,72.35,332920.0,66.3323,66.369,66.1033,66.2865,332920.0
2018-05-25 11:00:00,72.34,72.54,72.27,72.46,280128.0,66.2774,66.4606,66.2132,66.3873,280128.0
2018-05-25 11:30:00,72.46,72.52,72.35,72.36,341466.0,66.3873,66.4423,66.2865,66.2957,341466.0
2018-05-25 12:00:00,72.36,72.43,72.25,72.41,136620.0,66.2957,66.3598,66.1949,66.3415,136620.0
2018-05-25 12:30:00,72.4,72.54,72.37,72.45,147622.0,66.3323,66.4606,66.3048,66.3781,147622.0
2018-05-25 13:00:00,72.46,72.5,72.38,72.39,107658.0,66.3873,66.4239,66.314,66.3232,107658.0
2018-05-25 13:30:00,72.39,72.39,72.26,72.36,146068.0,66.3232,66.3232,66.2041,66.2957,146068.0
2018-05-25 14:00:00,72.37,72.47,72.35,72.4,133459.0,66.3048,66.3965,66.2865,66.3323,133459.0
2018-05-25 14:30:00,72.4,72.44,72.23,72.28,249222.0,66.3323,66.369,66.1766,66.2224,249222.0
2018-05-25 15:00:00,72.28,72.39,72.23,72.35,321854.0,66.2224,66.3232,66.1766,66.2865,321854.0
2018-05-25 15:30:00,72.34,72.34,72.17,72.26,734405.0,66.2774,66.2774,66.1216,66.2041,734405.0
2018-05-29 09:30:00,71.52,71.52,71.02,71.47,624321.0,65.5261,65.5261,65.068,65.4803,624321.0
2018-05-29 10:00:00,71.46,71.61,71.18,71.41,432080.0,65.4711,65.6085,65.2146,65.4253,432080.0
2018-05-29 10:30:00,71.39,71.39,71.12,71.33,257474.0,65.407,65.407,65.1596,65.352,257474.0
2018-05-29 11:00:00,71.33,71.34,71.01,71.23,301484.0,65.352,65.3612,65.0588,65.2604,301484.0
2018-05-29 11:30:00,71.23,71.24,70.79,71.01,325075.0,65.2604,65.2695,64.8573,65.0588,325075.0
2018-05-29 12:00:00,71.0,71.1,70.89,70.98,328776.0,65.0497,65.1413,64.9489,65.0313,328776.0
2018-05-29 12:30:00,70.98,71.1,70.92,70.99,264888.0,65.0313,65.1413,64.9764,65.0405,264888.0
2018-05-29 13:00:00,71.0,71.0,70.73,70.76,169681.0,65.0497,65.0497,64.8023,64.8298,169681.0
2018-05-29 13:30:00,70.75,70.86,70.63,70.73,209642.0,64.8206,64.9214,64.7107,64.8023,209642.0
2018-05-29 14:00:00,70.73,70.74,70.43,70.73,282094.0,64.8023,64.8114,64.5274,64.8023,282094.0
2018-05-29 14:30:00,70.73,70.78,70.51,70.58,302561.0,64.8023,64.8481,64.6007,64.6649,302561.0
2018-05-29 15:00:00,70.58,70.73,70.56,70.69,278858.0,64.6649,64.8023,64.6465,64.7656,278858.0
2018-05-29 15:30:00,70.69,70.94,70.66,70.91,772270.0,64.7656,64.9947,64.7382,64.9672,772270.0
2018-05-30 09:30:00,71.46,72.29,71.09,71.09,714475.0,65.4711,66.2315,65.1321,65.1321,714475.0
2018-05-30 10:00:00,71.09,71.28,70.94,71.06,726103.0,65.1321,65.3062,64.9947,65.1046,726103.0
2018-05-30 10:30:00,71.06,71.51,71.06,71.24,416523.0,65.1046,65.5169,65.1046,65.2695,416523.0
2018-05-30 11:00:00,71.23,71.44,71.12,71.28,339114.0,65.2604,65.4528,65.1596,65.3062,339114.0
2018-05-30 11:30:00,71.29,71.42,71.23,71.3,331996.0,65.3154,65.4345,65.2604,65.3245,331996.0
2018-05-30 12:00:00,71.3,71.58,71.27,71.55,233136.0,65.3245,65.581,65.297,65.5536,233136.0
2018-05-30 12:30:00,71.56,71.9,71.55,71.88,192631.0,65.5627,65.8742,65.5536,65.8559,192631.0
2018-05-30 13:00:00,71.89,72.04,71.85,71.95,260816.0,65.8651,66.0025,65.8284,65.92,260816.0
2018-05-30 13:30:00,71.95,72.12,71.95,72.12,183364.0,65.92,66.0758,65.92,66.0758,183364.0
2018-05-30 14:00:00,72.12,72.17,71.99,72.09,199598.0,66.0758,66.1216,65.9567,66.0483,199598.0
2018-05-30 14:30:00,72.09,72.17,72.0,72.14,187168.0,66.0483,66.1216,65.9659,66.0941,187168.0
2018-05-30 15:00:00,72.14,72.19,72.12,72.13,265171.0,66.0941,66.1399,66.0758,66.085,265171.0
2018-05-30 15:30:00,72.13,72.28,72.11,72.22,930829.0,66.085,66.2224,66.0666,66.1674,930829.0
2018-05-31 09:30:00,72.0,72.22,71.71,71.97,500008.0,65.9659,66.1674,65.7002,65.9384,500008.0
2018-05-31 10:00:00,71.96,71.99,71.59,71.61,284801.0,65.9292,65.9567,65.5902,65.6085,284801.0
2018-05-31 10:30:00,71.61,71.63,71.23,71.31,421807.0,65.6085,65.6269,65.2604,65.3337,421807.0
2018-05-31 11:00:00,71.31,71.97,71.26,71.96,442189.0,65.3337,65.9384,65.2879,65.9292,442189.0
2018-05-31 11:30:00,71.97,72.2,71.8,72.13,308760.0,65.9384,66.1491,65.7826,66.085,308760.0
2018-05-31 12:00:00,72.12,72.12,71.95,72.02,124808.0,66.0758,66.0758,65.92,65.9842,124808.0
2018-05-31 12:30:00,72.01,72.14,71.97,72.07,141487.0,65.975,66.0941,65.9384,66.03,141487.0
2018-05-31 13:00:00,72.06,72.13,72.01,72.05,118865.0,66.0208,66.085,65.975,66.0117,118865.0
2018-05-31 13:30:00,72.06,72.08,71.76,71.76,131534.0,66.0208,66.0391,65.746,65.746,131534.0
2018-05-31 14:00:00,71.76,71.87,71.7,71.82,123678.0,65.746,65.8467,65.691,65.8009,123678.0
2018-05-31 14:30:00,71.82,71.94,71.75,71.87,186785.0,65.8009,65.9109,65.7368,65.8467,186785.0
2018-05-31 15:00:00,71.88,71.91,71.79,71.83,228770.0,65.8559,65.8834,65.7734,65.8101,228770.0
2018-05-31 15:30:00,71.83,71.93,71.67,71.8,990598.0,65.8101,65.9017,65.6635,65.7826,990598.0
2018-06-01 09:30:00,72.12,72.59,72.12,72.45,504938.0,66.2574,66.6892,66.2574,66.5606,504938.0
2018-06-01 10:00:00,72.45,72.54,72.31,72.4,244274.0,66.5606,66.6433,66.432,66.5147,244274.0
2018-06-01 10:30:00,72.41,72.51,72.17,72.41,233975.0,66.5238,66.6157,66.3034,66.5238,233975.0
2018-06-01 11:00:00,72.41,72.78,72.4,72.7,288236.0,66.5238,66.8638,66.5147,66.7903,288236.0
2018-06-01 11:30:00,72.7,72.76,72.56,72.64,194409.0,66.7903,66.8454,66.6617,66.7351,194409.0
2018-06-01 12:00:00,72.64,72.84,72.6,72.72,153556.0,66.7351,66.9189,66.6984,66.8086,153556.0
2018-06-01 12:30:00,72.72,72.8,72.69,72.8,228913.0,66.8086,66.8821,66.7811,66.8821,228913.0
2018-06-01 13:00:00,72.8,72.9,72.79,72.9,122844.0,66.8821,66.974,66.873,66.974,122844.0
2018-06-01 13:30:00,72.9,72.95,72.86,72.93,148213.0,66.974,67.0199,66.9373,67.0016,148213.0
2018-06-01 14:00:00,72.93,72.94,72.8,72.81,194454.0,67.0016,67.0108,66.8821,66.8913,194454.0
2018-06-01 14:30:00,72.81,72.9,72.73,72.84,151262.0,66.8913,66.974,66.8178,66.9189,151262.0
2018-06-01 15:00:00,72.84,72.84,72.6,72.62,196510.0,66.9189,66.9189,66.6984,66.7168,196510.0
2018-06-01 15:30:00,72.62,72.77,72.61,72.75,563198.0,66.7168,66.8546,66.7076,66.8362,563198.0
2018-06-04 09:30:00,73.0,73.2,72.79,72.98,497539.0,67.0659,67.2496,66.873,67.0475,497539.0
2018-06-04 10:00:00,72.98,73.17,72.88,73.05,323208.0,67.0475,67.2221,66.9556,67.1118,323208.0
2018-06-04 10:30:00,73.04,73.1,72.93,73.08,290779.0,67.1026,67.1578,67.0016,67.1394,290779.0
2018-06-04 11:00:00,73.08,73.18,73.04,73.13,261811.0,67.1394,67.2313,67.1026,67.1853,261811.0
2018-06-04 11:30:00,73.13,73.32,73.1,73.28,174775.0,67.1853,67.3599,67.1578,67.3231,174775.0
2018-06-04 12:00:00,73.28,73.4,73.27,73.4,213068.0,67.3231,67.4334,67.3139,67.4334,213068.0
2018-06-04 12:30:00,73.4,73.6,73.4,73.6,153220.0,67.4334,67.6171,67.4334,67.6171,153220.0
2018-06-04 13:00:00,73.61,73.73,73.59,73.7,179588.0,67.6263,67.7365,67.6079,67.709,179588.0
2018-06-04 13:30:00,73.7,73.72,73.59,73.71,256977.0,67.709,67.7274,67.6079,67.7182,256977.0
2018-06-04 14:00:00,73.72,73.79,73.67,73.68,179842.0,67.7274,67.7917,67.6814,67.6906,179842.0
2018-06-04 14:30:00,73.68,73.81,73.68,73.8,207470.0,67.6906,67.81,67.6906,67.8009,207470.0
2018-06-04 15:00:00,73.8,73.84,73.74,73.8,246397.0,67.8009,67.8376,67.7457,67.8009,246397.0
2018-06-04 15:30:00,73.8,73.87,73.72,73.82,726781.0,67.8009,67.8652,67.7274,67.8192,726781.0
2018-06-05 09:30:00,73.61,73.74,73.14,73.32,537411.0,67.6263,67.7457,67.1945,67.3599,537411.0
2018-06-05 10:00:00,73.32,73.57,73.31,73.57,413038.0,67.3599,67.5896,67.3507,67.5896,413038.0
2018-06-05 10:30:00,73.57,73.61,73.38,73.54,393125.0,67.5896,67.6263,67.415,67.562,393125.0
2018-06-05 11:00:00,73.55,73.56,73.37,73.4,216651.0,67.5712,67.5804,67.4058,67.4334,216651.0
2018-06-05 11:30:00,73.4,73.72,73.37,73.72,168983.0,67.4334,67.7274,67.4058,67.7274,168983.0
2018-06-05 12:00:00,73.71,73.73,73.59,73.69,206653.0,67.7182,67.7365,67.6079,67.6998,206653.0
2018-06-05 12:30:00,73.7,73.93,73.69,73.92,177848.0,67.709,67.9203,67.6998,67.9111,177848.0
2018-06-05 13:00:00,73.92,74.14,73.92,74.14,316959.0,67.9111,68.1132,67.9111,68.1132,316959.0
2018-06-05 13:30:00,74.14,74.22,74.07,74.1,192494.0,68.1132,68.1867,68.0489,68.0765,192494.0
2018-06-05 14:00:00,74.11,74.18,74.09,74.13,198701.0,68.0857,68.15,68.0673,68.104,198701.0
2018-06-05 14:30:00,74.12,74.13,74.01,74.03,159594.0,68.0948,68.104,67.9938,68.0122,159594.0
2018-06-05 15:00:00,74.03,74.05,73.91,73.96,272717.0,68.0122,68.0305,67.9019,67.9478,272717.0
2018-06-05 15:30:00,73.97,74.11,73.9,74.07,687984.0,67.957,68.0857,67.8927,68.0489,687984.0
2018-06-06 09:30:00,74.38,74.8,74.19,74.61,471578.0,68.3337,68.7196,68.1592,68.545,471578.0
2018-06-06 10:00:00,74.61,74.76,74.4,74.75,388946.0,68.545,68.6828,68.3521,68.6736,388946.0
2018-06-06 10:30:00,74.74,74.93,74.58,74.87,312068.0,68.6644,68.839,68.5174,68.7839,312068.0
2018-06-06 11:00:00,74.88,74.94,74.77,74.84,347203.0,68.7931,68.8482,68.692,68.7563,347203.0
2018-06-06 11:30:00,74.84,74.85,74.59,74.68,222112.0,68.7563,68.7655,68.5266,68.6093,222112.0
2018-06-06 12:00:00,74.68,74.8,74.66,74.7,251599.0,68.6093,68.7196,68.5909,68.6277,251599.0
2018-06-06 12:30:00,74.7,74.74,74.45,74.45,237629.0,68.6277,68.6644,68.398,68.398,237629.0
2018-06-06 13:00:00,74.46,74.49,74.32,74.4,197578.0,68.4072,68.4348,68.2786,68.3521,197578.0
2018-06-06 13:30:00,74.39,74.41,74.25,74.35,119759.0,68.3429,68.3613,68.2143,68.3061,119759.0
2018-06-06 14:00:00,74.34,74.49,74.34,74.48,135960.0,68.297,68.4348,68.297,68.4256,135960.0
2018-06-06 14:30:00,74.48,74.55,74.45,74.45,148873.0,68.4256,68.4899,68.398,68.398,148873.0
2018-06-06 15:00:00,74.45,74.8,74.45,74.53,266442.0,68.398,68.7196,68.398,68.4715,266442.0
2018-06-06 15:30:00,74.54,74.76,74.53,74.76,768742.0,68.4807,68.6828,68.4715,68.6828,768742.0
2018-06-07 09:30:00,74.95,75.0,74.65,74.86,441169.0,68.8574,68.9033,68.5818,68.7747,441169.0
2018-06-07 10:00:00,74.88,75.92,74.87,75.8,675572.0,68.7931,69.7485,68.7839,69.6383,675572.0
2018-06-07 10:30:00,75.8,75.83,75.3,75.49,326291.0,69.6383,69.6658,69.1789,69.3535,326291.0
2018-06-07 11:00:00,75.5,75.85,75.5,75.54,350044.0,69.3627,69.6842,69.3627,69.3994,350044.0
2018-06-07 11:30:00,75.53,75.6,75.41,75.57,412410.0,69.3902,69.4545,69.28,69.427,412410.0
2018-06-07 12:00:00,75.58,75.63,75.44,75.59,434173.0,69.4362,69.4821,69.3075,69.4453,434173.0
2018-06-07 12:30:00,75.59,75.59,75.09,75.2,246369.0,69.4453,69.4453,68.986,69.087,246369.0
2018-06-07 13:00:00,75.19,75.21,75.06,75.09,259993.0,69.0779,69.0962,68.9584,68.986,259993.0
2018-06-07 13:30:00,75.09,75.35,75.07,75.21,218253.0,68.986,69.2249,68.9676,69.0962,218253.0
2018-06-07 14:00:00,75.21,75.3,75.12,75.26,173468.0,69.0962,69.1789,69.0136,69.1422,173468.0
2018-06-07 14:30:00,75.26,75.29,75.13,75.13,195888.0,69.1422,69.1697,69.0227,69.0227,195888.0
2018-06-07 15:00:00,75.13,75.17,74.97,75.0,369775.0,69.0227,69.0595,68.8757,68.9033,369775.0
2018-06-07 15:30:00,75.0,75.0,74.72,74.77,1029241.0,68.9033,68.9033,68.6461,68.692,1029241.0
2018-06-08 09:30:00,74.78,75.07,74.3,74.96,472644.0,68.7012,68.9676,68.2602,68.8666,472644.0
2018-06-08 10:00:00,74.96,75.04,74.79,74.82,297700.0,68.8666,68.9401,68.7104,68.7379,297700.0
2018-06-08 10:30:00,74.82,74.89,74.66,74.84,359579.0,68.7379,68.8022,68.5909,68.7563,359579.0
2018-06-08 11:00:00,74.84,74.92,74.63,74.66,403272.0,68.7563,68.8298,68.5634,68.5909,403272.0
2018-06-08 11:30:00,74.66,74.74,74.45,74.62,426403.0,68.5909,68.6644,68.398,68.5542,426403.0
2018-06-08 12:00:00,74.62,74.93,74.61,74.92,238199.0,68.5542,68.839,68.545,68.8298,238199.0
2018-06-08 12:30:00,74.92,74.99,74.84,74.98,225642.0,68.8298,68.8941,68.7563,68.8849,225642.0
2018-06-08 13:00:00,74.98,74.98,74.77,74.8,183129.0,68.8849,68.8849,68.692,68.7196,183129.0
2018-06-08 13:30:00,74.8,74.86,74.7,74.77,222399.0,68.7196,68.7747,68.6277,68.692,222399.0
2018-06-08 14:00:00,74.78,74.92,74.78,74.85,176934.0,68.7012,68.8298,68.7012,68.7655,176934.0
2018-06-08 14:30:00,74.85,74.85,74.7,74.78,227682.0,68.7655,68.7655,68.6277,68.7012,227682.0
2018-06-08 15:00:00,74.78,74.87,74.74,74.84,204725.0,68.7012,68.7839,68.6644,68.7563,204725.0
2018-06-08 15:30:00,74.86,74.9,74.75,74.89,777009.0,68.7747,68.8114,68.6736,68.8022,777009.0
2018-06-11 09:30:00,75.06,75.21,74.7,74.84,428284.0,68.9584,69.0962,68.6277,68.7563,428284.0
2018-06-11 10:00:00,74.84,74.9,74.59,74.6,384464.0,68.7563,68.8114,68.5266,68.5358,384464.0
2018-06-11 10:30:00,74.6,74.69,74.54,74.67,244806.0,68.5358,68.6185,68.4807,68.6001,244806.0
2018-06-11 11:00:00,74.68,74.8,74.64,74.72,242100.0,68.6093,68.7196,68.5726,68.6461,242100.0
2018-06-11 11:30:00,74.72,74.83,74.61,74.64,305406.0,68.6461,68.7471,68.545,68.5726,305406.0
2018-06-11 12:00:00,74.64,74.8,74.56,74.75,318375.0,68.5726,68.7196,68.4991,68.6736,318375.0
2018-06-11 12:30:00,74.75,74.78,74.69,74.71,159358.0,68.6736,68.7012,68.6185,68.6369,159358.0
2018-06-11 13:00:00,74.72,74.75,74.64,74.67,166794.0,68.6461,68.6736,68.5726,68.6001,166794.0
2018-06-11 13:30:00,74.67,74.73,74.6,74.7,180572.0,68.6001,68.6553,68.5358,68.6277,180572.0
2018-06-11 14:00:00,74.7,74.72,74.64,74.7,163534.0,68.6277,68.6461,68.5726,68.6277,163534.0
2018-06-11 14:30:00,74.69,74.76,74.61,74.76,236407.0,68.6185,68.6828,68.545,68.6828,236407.0
2018-06-11 15:00:00,74.76,74.9,74.76,74.84,229164.0,68.6828,68.8114,68.6828,68.7563,229164.0
2018-06-11 15:30:00,74.83,74.85,74.56,74.59,648658.0,68.7471,68.7655,68.4991,68.5266,648658.0
2018-06-12 09:30:00,74.42,74.6,74.18,74.25,405009.0,68.3705,68.5358,68.15,68.2143,405009.0
2018-06-12 10:00:00,74.26,74.47,74.19,74.24,244051.0,68.2235,68.4164,68.1592,68.2051,244051.0
2018-06-12 10:30:00,74.23,74.44,74.19,74.31,256754.0,68.1959,68.3888,68.1592,68.2694,256754.0
2018-06-12 11:00:00,74.3,74.41,74.16,74.19,238053.0,68.2602,68.3613,68.1316,68.1592,238053.0
2018-06-12 11:30:00,74.19,74.32,74.19,74.3,218091.0,68.1592,68.2786,68.1592,68.2602,218091.0
2018-06-12 12:00:00,74.3,74.47,74.27,74.39,224767.0,68.2602,68.4164,68.2326,68.3429,224767.0
2018-06-12 12:30:00,74.4,74.51,74.35,74.46,130904.0,68.3521,68.4531,68.3061,68.4072,130904.0
2018-06-12 13:00:00,74.47,74.61,74.46,74.52,122424.0,68.4164,68.545,68.4072,68.4623,122424.0
2018-06-12 13:30:00,74.52,74.53,74.48,74.5,121078.0,68.4623,68.4715,68.4256,68.444,121078.0
2018-06-12 14:00:00,74.5,74.5,74.3,74.31,172476.0,68.444,68.444,68.2602,68.2694,172476.0
2018-06-12 14:30:00,74.31,74.32,74.06,74.07,239442.0,68.2694,68.2786,68.0397,68.0489,239442.0
2018-06-12 15:00:00,74.07,74.24,74.06,74.2,287345.0,68.0489,68.2051,68.0397,68.1683,287345.0
2018-06-12 15:30:00,74.2,74.34,74.18,74.29,692161.0,68.1683,68.297,68.15,68.251,692161.0
2018-06-13 09:30:00,74.27,74.46,73.99,74.23,365930.0,68.2326,68.4072,67.9754,68.1959,365930.0
2018-06-13 10:00:00,74.23,74.71,74.16,74.65,254647.0,68.1959,68.6369,68.1316,68.5818,254647.0
2018-06-13 10:30:00,74.65,74.69,74.44,74.48,247706.0,68.5818,68.6185,68.3888,68.4256,247706.0
2018-06-13 11:00:00,74.48,74.75,74.41,74.64,193957.0,68.4256,68.6736,68.3613,68.5726,193957.0
2018-06-13 11:30:00,74.64,74.9,74.63,74.83,161733.0,68.5726,68.8114,68.5634,68.7471,161733.0
2018-06-13 12:00:00,74.83,74.84,74.55,74.59,119439.0,68.7471,68.7563,68.4899,68.5266,119439.0
2018-06-13 12:30:00,74.59,74.6,74.4,74.4,174504.0,68.5266,68.5358,68.3521,68.3521,174504.0
2018-06-13 13:00:00,74.4,74.4,74.27,74.28,157127.0,68.3521,68.3521,68.2326,68.2418,157127.0
2018-06-13 13:30:00,74.28,74.36,74.28,74.35,166139.0,68.2418,68.3153,68.2418,68.3061,166139.0
2018-06-13 14:00:00,74.34,74.36,74.1,74.13,203739.0,68.297,68.3153,68.0765,68.104,203739.0
2018-06-13 14:30:00,74.12,74.41,74.07,74.35,217573.0,68.0948,68.3613,68.0489,68.3061,217573.0
2018-06-13 15:00:00,74.35,74.61,74.3,74.31,234171.0,68.3061,68.545,68.2602,68.2694,234171.0
2018-06-13 15:30:00,74.31,74.4,74.09,74.13,853248.0,68.2694,68.3521,68.0673,68.104,853248.0
2018-06-14 09:30:00,74.6,75.15,74.35,74.69,351496.0,68.5358,69.0411,68.3061,68.6185,351496.0
2018-06-14 10:00:00,74.7,75.08,74.68,74.86,241132.0,68.6277,68.9768,68.6093,68.7747,241132.0
2018-06-14 10:30:00,74.85,74.87,74.54,74.6,187805.0,68.7655,68.7839,68.4807,68.5358,187805.0
2018-06-14 11:00:00,74.59,74.66,74.43,74.64,184514.0,68.5266,68.5909,68.3796,68.5726,184514.0
2018-06-14 11:30:00,74.65,74.78,74.59,74.74,147893.0,68.5818,68.7012,68.5266,68.6644,147893.0
2018-06-14 12:00:00,74.74,74.79,74.58,74.58,133845.0,68.6644,68.7104,68.5174,68.5174,133845.0
2018-06-14 12:30:00,74.58,74.67,74.54,74.66,127566.0,68.5174,68.6001,68.4807,68.5909,127566.0
2018-06-14 13:00:00,74.67,74.68,74.58,74.6,256923.0,68.6001,68.6093,68.5174,68.5358,256923.0
2018-06-14 13:30:00,74.6,74.75,74.56,74.56,203534.0,68.5358,68.6736,68.4991,68.4991,203534.0
2018-06-14 14:00:00,74.56,74.6,74.47,74.59,163649.0,68.4991,68.5358,68.4164,68.5266,163649.0
2018-06-14 14:30:00,74.59,74.67,74.53,74.54,146046.0,68.5266,68.6001,68.4715,68.4807,146046.0
2018-06-14 15:00:00,74.54,74.75,74.51,74.74,284108.0,68.4807,68.6736,68.4531,68.6644,284108.0
2018-06-14 15:30:00,74.73,74.81,74.63,74.72,863155.0,68.6553,68.7288,68.5634,68.6461,863155.0
2018-06-15 09:30:00,74.71,75.34,74.5,75.29,2280353.0,68.6369,69.2157,68.444,69.1697,2280353.0
2018-06-15 10:00:00,75.3,75.71,75.3,75.47,418439.0,69.1789,69.5556,69.1789,69.3351,418439.0
2018-06-15 10:30:00,75.47,75.51,75.25,75.44,346727.0,69.3351,69.3718,69.133,69.3075,346727.0
2018-06-15 11:00:00,75.43,75.48,75.19,75.2,308347.0,69.2984,69.3443,69.0779,69.087,308347.0
2018-06-15 11:30:00,75.21,75.4,75.15,75.33,239866.0,69.0962,69.2708,69.0411,69.2065,239866.0
2018-06-15 12:00:00,75.34,75.44,75.3,75.38,161079.0,69.2157,69.3075,69.1789,69.2524,161079.0
2018-06-15 12:30:00,75.38,75.46,75.31,75.35,135701.0,69.2524,69.3259,69.1881,69.2249,135701.0
2018-06-15 13:00:00,75.35,75.39,75.26,75.28,175828.0,69.2249,69.2616,69.1422,69.1605,175828.0
2018-06-15 13:30:00,75.28,75.37,75.26,75.3,157817.0,69.1605,69.2432,69.1422,69.1789,157817.0
2018-06-15 14:00:00,75.31,75.78,75.31,75.73,228589.0,69.1881,69.6199,69.1881,69.574,228589.0
2018-06-15 14:30:00,75.73,75.81,75.7,75.77,157471.0,69.574,69.6475,69.5464,69.6107,157471.0
2018-06-15 15:00:00,75.77,75.78,75.59,75.71,294546.0,69.6107,69.6199,69.4453,69.5556,294546.0
2018-06-15 15:30:00,75.72,75.85,75.56,75.84,1054877.0,69.5648,69.6842,69.4178,69.675,1054877.0
2018-06-18 09:30:00,75.28,75.39,74.91,75.23,553635.0,69.1605,69.2616,68.8206,69.1146,553635.0
2018-06-18 10:00:00,75.24,75.51,75.01,75.49,371722.0,69.1238,69.3718,68.9125,69.3535,371722.0
2018-06-18 10:30:00,75.49,75.68,75.48,75.58,291067.0,69.3535,69.528,69.3443,69.4362,291067.0
2018-06-18 11:00:00,75.59,75.64,75.48,75.58,227058.0,69.4453,69.4913,69.3443,69.4362,227058.0
2018-06-18 11:30:00,75.59,75.77,75.53,75.53,141082.0,69.4453,69.6107,69.3902,69.3902,141082.0
2018-06-18 12:00:00,75.53,75.58,75.41,75.44,292742.0,69.3902,69.4362,69.28,69.3075,292742.0
2018-06-18 12:30:00,75.44,75.45,75.24,75.29,120162.0,69.3075,69.3167,69.1238,69.1697,120162.0
2018-06-18 13:00:00,75.29,75.37,75.26,75.32,121561.0,69.1697,69.2432,69.1422,69.1973,121561.0
2018-06-18 13:30:00,75.33,75.37,75.28,75.29,128673.0,69.2065,69.2432,69.1605,69.1697,128673.0
2018-06-18 14:00:00,75.3,75.5,75.28,75.49,158712.0,69.1789,69.3627,69.1605,69.3535,158712.0
2018-06-18 14:30:00,75.49,75.53,75.42,75.53,120511.0,69.3535,69.3902,69.2892,69.3902,120511.0
2018-06-18 15:00:00,75.52,75.61,75.52,75.59,142134.0,69.381,69.4637,69.381,69.4453,142134.0
2018-06-18 15:30:00,75.6,75.75,75.59,75.62,585842.0,69.4545,69.5923,69.4453,69.4729,585842.0
2018-06-19 09:30:00,74.52,74.92,73.86,74.25,823411.0,68.4623,68.8298,67.856,68.2143,823411.0
2018-06-19 10:00:00,74.24,74.24,73.8,73.87,452404.0,68.2051,68.2051,67.8009,67.8652,452404.0
2018-06-19 10:30:00,73.87,74.14,73.8,74.06,476069.0,67.8652,68.1132,67.8009,68.0397,476069.0
2018-06-19 11:00:00,74.06,74.13,73.65,73.87,416639.0,68.0397,68.104,67.663,67.8652,416639.0
2018-06-19 11:30:00,73.88,74.23,73.82,74.1,531792.0,67.8744,68.1959,67.8192,68.0765,531792.0
2018-06-19 12:00:00,74.09,74.25,73.98,74.09,322708.0,68.0673,68.2143,67.9662,68.0673,322708.0
2018-06-19 12:30:00,74.09,74.12,73.99,74.0,243099.0,68.0673,68.0948,67.9754,67.9846,243099.0
2018-06-19 13:00:00,73.99,74.01,73.79,73.8,238752.0,67.9754,67.9938,67.7917,67.8009,238752.0
2018-06-19 13:30:00,73.79,73.85,73.71,73.78,292173.0,67.7917,67.8468,67.7182,67.7825,292173.0
2018-06-19 14:00:00,73.79,74.18,73.78,74.02,364780.0,67.7917,68.15,67.7825,68.003,364780.0
2018-06-19 14:30:00,74.02,74.33,74.01,74.26,323219.0,68.003,68.2878,67.9938,68.2235,323219.0
2018-06-19 15:00:00,74.27,74.29,74.15,74.26,325834.0,68.2326,68.251,68.1224,68.2235,325834.0
2018-06-19 15:30:00,74.26,74.31,74.15,74.27,797506.0,68.2235,68.2694,68.1224,68.2326,797506.0
2018-06-20 09:30:00,74.2,74.69,73.97,74.05,543901.0,68.1683,68.6185,67.957,68.0305,543901.0
2018-06-20 10:00:00,74.04,74.3,73.99,74.22,343338.0,68.0213,68.2602,67.9754,68.1867,343338.0
2018-06-20 10:30:00,74.23,74.44,74.06,74.37,220802.0,68.1959,68.3888,68.0397,68.3245,220802.0
2018-06-20 11:00:00,74.38,74.39,74.17,74.27,279383.0,68.3337,68.3429,68.1408,68.2326,279383.0
2018-06-20 11:30:00,74.27,74.47,74.27,74.47,198206.0,68.2326,68.4164,68.2326,68.4164,198206.0
2018-06-20 12:00:00,74.47,74.71,74.46,74.68,172418.0,68.4164,68.6369,68.4072,68.6093,172418.0
2018-06-20 12:30:00,74.68,74.91,74.67,74.9,214946.0,68.6093,68.8206,68.6001,68.8114,214946.0
2018-06-20 13:00:00,74.9,74.91,74.76,74.8,129512.0,68.8114,68.8206,68.6828,68.7196,129512.0
2018-06-20 13:30:00,74.81,74.87,74.73,74.84,129492.0,68.7288,68.7839,68.6553,68.7563,129492.0
2018-06-20 14:00:00,74.84,74.85,74.58,74.65,223696.0,68.7563,68.7655,68.5174,68.5818,223696.0
2018-06-20 14:30:00,74.65,74.69,74.56,74.59,184473.0,68.5818,68.6185,68.4991,68.5266,184473.0
2018-06-20 15:00:00,74.6,74.83,74.57,74.83,214913.0,68.5358,68.7471,68.5083,68.7471,214913.0
2018-06-20 15:30:00,74.83,74.87,74.71,74.74,618669.0,68.7471,68.7839,68.6369,68.6644,618669.0
2018-06-21 09:30:00,73.8,74.79,73.55,74.44,731250.0,67.8009,68.7104,67.5712,68.3888,731250.0
2018-06-21 10:00:00,74.43,74.58,73.99,74.07,334078.0,68.3796,68.5174,67.9754,68.0489,334078.0
2018-06-21 10:30:00,74.08,74.21,73.95,74.09,261953.0,68.0581,68.1775,67.9387,68.0673,261953.0
2018-06-21 11:00:00,74.08,74.25,73.98,73.98,247108.0,68.0581,68.2143,67.9662,67.9662,247108.0
2018-06-21 11:30:00,73.98,74.08,73.95,74.03,224171.0,67.9662,68.0581,67.9387,68.0122,224171.0
2018-06-21 12:00:00,74.02,74.02,73.81,73.95,193342.0,68.003,68.003,67.81,67.9387,193342.0
2018-06-21 12:30:00,73.95,73.97,73.75,73.8,166705.0,67.9387,67.957,67.7549,67.8009,166705.0
2018-06-21 13:00:00,73.81,73.93,73.71,73.86,155329.0,67.81,67.9203,67.7182,67.856,155329.0
2018-06-21 13:30:00,73.86,74.0,73.8,74.0,160245.0,67.856,67.9846,67.8009,67.9846,160245.0
2018-06-21 14:00:00,73.99,74.15,73.98,74.1,239209.0,67.9754,68.1224,67.9662,68.0765,239209.0
2018-06-21 14:30:00,74.11,74.12,73.93,73.95,228513.0,68.0857,68.0948,67.9203,67.9387,228513.0
2018-06-21 15:00:00,73.94,74.42,73.92,74.03,465982.0,67.9295,68.3705,67.9111,68.0122,465982.0
2018-06-21 15:30:00,74.01,74.03,73.86,73.95,821644.0,67.9938,68.0122,67.856,67.9387,821644.0
2018-06-22 09:30:00,73.53,74.41,73.52,74.04,803141.0,67.5528,68.3613,67.5436,68.0213,803141.0
2018-06-22 10:00:00,74.04,74.15,73.89,73.92,547468.0,68.0213,68.1224,67.8835,67.9111,547468.0
2018-06-22 10:30:00,73.92,73.97,73.7,73.93,502305.0,67.9111,67.957,67.709,67.9203,502305.0
2018-06-22 11:00:00,73.93,74.33,73.93,74.3,614701.0,67.9203,68.2878,67.9203,68.2602,614701.0
2018-06-22 11:30:00,74.3,74.31,73.91,73.94,495422.0,68.2602,68.2694,67.9019,67.9295,495422.0
2018-06-22 12:00:00,73.94,74.09,73.9,73.95,310671.0,67.9295,68.0673,67.8927,67.9387,310671.0
2018-06-22 12:30:00,73.96,73.97,73.56,73.6,391972.0,67.9478,67.957,67.5804,67.6171,391972.0
2018-06-22 13:00:00,73.6,73.72,73.21,73.51,737614.0,67.6171,67.7274,67.2588,67.5344,737614.0
2018-06-22 13:30:00,73.52,73.64,73.32,73.61,330895.0,67.5436,67.6539,67.3599,67.6263,330895.0
2018-06-22 14:00:00,73.6,73.76,73.54,73.57,251061.0,67.6171,67.7641,67.562,67.5896,251061.0
2018-06-22 14:30:00,73.57,73.76,73.49,73.66,262057.0,67.5896,67.7641,67.5161,67.6722,262057.0
2018-06-22 15:00:00,73.67,73.7,73.55,73.67,279099.0,67.6814,67.709,67.5712,67.6814,279099.0
2018-06-22 15:30:00,73.67,73.69,73.4,73.41,1213941.0,67.6814,67.6998,67.4334,67.4426,1213941.0
2018-06-25 09:30:00,73.32,73.36,72.65,72.77,633025.0,67.3599,67.3966,66.7443,66.8546,633025.0
2018-06-25 10:00:00,72.77,72.78,72.23,72.43,653183.0,66.8546,66.8638,66.3585,66.5422,653183.0
2018-06-25 10:30:00,72.43,72.84,72.42,72.63,483979.0,66.5422,66.9189,66.533,66.726,483979.0
2018-06-25 11:00:00,72.63,72.67,72.13,72.14,489483.0,66.726,66.7627,66.2666,66.2758,489483.0
2018-06-25 11:30:00,72.14,72.68,72.12,72.59,647498.0,66.2758,66.7719,66.2574,66.6892,647498.0
2018-06-25 12:00:00,72.59,72.65,72.21,72.53,396705.0,66.6892,66.7443,66.3401,66.6341,396705.0
2018-06-25 12:30:00,72.53,72.74,72.43,72.69,421027.0,66.6341,66.827,66.5422,66.7811,421027.0
2018-06-25 13:00:00,72.68,72.69,72.53,72.64,215025.0,66.7719,66.7811,66.6341,66.7351,215025.0
2018-06-25 13:30:00,72.64,72.97,72.63,72.92,387650.0,66.7351,67.0383,66.726,66.9924,387650.0
2018-06-25 14:00:00,72.91,72.97,72.57,72.63,287964.0,66.9832,67.0383,66.6708,66.726,287964.0
2018-06-25 14:30:00,72.62,72.63,72.03,72.24,348095.0,66.7168,66.726,66.1747,66.3677,348095.0
2018-06-25 15:00:00,72.23,72.49,72.12,72.37,406744.0,66.3585,66.5973,66.2574,66.4871,406744.0
2018-06-25 15:30:00,72.37,72.56,72.24,72.36,1430891.0,66.4871,66.6617,66.3677,66.4779,1430891.0
2018-06-26 09:30:00,72.5,73.29,72.35,73.03,539796.0,66.6065,67.3323,66.4687,67.0934,539796.0
2018-06-26 10:00:00,73.03,73.13,72.61,72.62,513103.0,67.0934,67.1853,66.7076,66.7168,513103.0
2018-06-26 10:30:00,72.62,72.86,72.54,72.54,319758.0,66.7168,66.9373,66.6433,66.6433,319758.0
2018-06-26 11:00:00,72.55,72.7,72.52,72.53,246537.0,66.6525,66.7903,66.6249,66.6341,246537.0
2018-06-26 11:30:00,72.54,72.73,72.52,72.63,282810.0,66.6433,66.8178,66.6249,66.726,282810.0
2018-06-26 12:00:00,72.64,72.8,72.6,72.73,328079.0,66.7351,66.8821,66.6984,66.8178,328079.0
2018-06-26 12:30:00,72.73,72.86,72.64,72.77,350220.0,66.8178,66.9373,66.7351,66.8546,350220.0
2018-06-26 13:00:00,72.78,72.9,72.71,72.73,319348.0,66.8638,66.974,66.7995,66.8178,319348.0
2018-06-26 13:30:00,72.73,72.8,72.68,72.7,287562.0,66.8178,66.8821,66.7719,66.7903,287562.0
2018-06-26 14:00:00,72.7,72.92,72.69,72.89,531789.0,66.7903,66.9924,66.7811,66.9648,531789.0
2018-06-26 14:30:00,72.88,72.92,72.72,72.73,388257.0,66.9556,66.9924,66.8086,66.8178,388257.0
2018-06-26 15:00:00,72.72,72.78,72.64,72.64,328861.0,66.8086,66.8638,66.7351,66.7351,328861.0
2018-06-26 15:30:00,72.65,72.77,72.55,72.57,1210616.0,66.7443,66.8546,66.6525,66.6708,1210616.0
2018-06-27 09:30:00,72.73,72.9,72.5,72.68,367028.0,66.8178,66.974,66.6065,66.7719,367028.0
2018-06-27 10:00:00,72.68,72.94,72.63,72.74,355702.0,66.7719,67.0108,66.726,66.827,355702.0
2018-06-27 10:30:00,72.74,72.95,72.64,72.82,559937.0,66.827,67.0199,66.7351,66.9005,559937.0
2018-06-27 11:00:00,72.82,72.82,72.35,72.35,364532.0,66.9005,66.9005,66.4687,66.4687,364532.0
2018-06-27 11:30:00,72.36,72.45,72.2,72.32,463421.0,66.4779,66.5606,66.3309,66.4412,463421.0
2018-06-27 12:00:00,72.32,72.39,72.16,72.17,273996.0,66.4412,66.5055,66.2942,66.3034,273996.0
2018-06-27 12:30:00,72.17,72.18,71.84,71.88,330710.0,66.3034,66.3125,66.0002,66.0369,330710.0
2018-06-27 13:00:00,71.88,71.89,71.58,71.65,317157.0,66.0369,66.0461,65.7613,65.8256,317157.0
2018-06-27 13:30:00,71.65,71.68,71.47,71.53,332733.0,65.8256,65.8532,65.6603,65.7154,332733.0
2018-06-27 14:00:00,71.54,71.74,71.44,71.5,387299.0,65.7246,65.9083,65.6327,65.6878,387299.0
2018-06-27 14:30:00,71.49,71.76,71.39,71.42,314215.0,65.6786,65.9267,65.5868,65.6143,314215.0
2018-06-27 15:00:00,71.43,71.53,71.15,71.52,540161.0,65.6235,65.7154,65.3663,65.7062,540161.0
2018-06-27 15:30:00,71.52,71.65,71.35,71.37,1060543.0,65.7062,65.8256,65.55,65.5684,1060543.0
2018-06-28 09:30:00,71.45,71.96,71.35,71.73,460326.0,65.6419,66.1104,65.55,65.8991,460326.0
2018-06-28 10:00:00,71.74,71.98,71.5,71.54,469932.0,65.9083,66.1288,65.6878,65.7246,469932.0
2018-06-28 10:30:00,71.53,71.84,71.4,71.69,586706.0,65.7154,66.0002,65.5959,65.8624,586706.0
2018-06-28 11:00:00,71.7,71.85,71.55,71.8,411497.0,65.8716,66.0094,65.7338,65.9634,411497.0
2018-06-28 11:30:00,71.79,71.94,71.73,71.87,496427.0,65.9542,66.0921,65.8991,66.0277,496427.0
2018-06-28 12:00:00,71.86,71.98,71.55,71.64,304118.0,66.0186,66.1288,65.7338,65.8164,304118.0
2018-06-28 12:30:00,71.64,71.79,71.58,71.77,241529.0,65.8164,65.9542,65.7613,65.9359,241529.0
2018-06-28 13:00:00,71.78,71.86,71.68,71.71,329000.0,65.9451,66.0186,65.8532,65.8807,329000.0
2018-06-28 13:30:00,71.7,72.07,71.67,72.0,330636.0,65.8716,66.2115,65.844,66.1472,330636.0
2018-06-28 14:00:00,71.99,72.05,71.89,72.03,303723.0,66.138,66.1931,66.0461,66.1747,303723.0
2018-06-28 14:30:00,72.03,72.11,71.89,71.96,477224.0,66.1747,66.2482,66.0461,66.1104,477224.0
2018-06-28 15:00:00,71.97,72.12,71.83,71.9,715941.0,66.1196,66.2574,65.991,66.0553,715941.0
2018-06-28 15:30:00,71.9,71.91,71.66,71.69,1512532.0,66.0553,66.0645,65.8348,65.8624,1512532.0
2018-06-29 09:30:00,78.76,80.33,78.36,80.18,6918026.0,72.3577,73.8,71.9902,73.6622,6918026.0
2018-06-29 10:00:00,80.2,81.0,80.0,80.67,3265239.0,73.6806,74.4156,73.4969,74.1124,3265239.0
2018-06-29 10:30:00,80.66,80.79,79.62,79.79,2408954.0,74.1032,74.2226,73.1478,73.3039,2408954.0
2018-06-29 11:00:00,79.78,80.15,79.27,79.78,2481377.0,73.2947,73.6347,72.8262,73.2947,2481377.0
2018-06-29 11:30:00,79.78,80.21,79.51,80.03,1602540.0,73.2947,73.6898,73.0467,73.5244,1602540.0
2018-06-29 12:00:00,80.03,80.56,79.99,80.34,1300769.0,73.5244,74.0113,73.4877,73.8092,1300769.0
2018-06-29 12:30:00,80.34,80.35,80.01,80.07,911674.0,73.8092,73.8184,73.506,73.5612,911674.0
2018-06-29 13:00:00,80.08,80.22,79.91,79.97,971467.0,73.5704,73.699,73.4142,73.4693,971467.0
2018-06-29 13:30:00,79.98,80.35,79.94,80.26,1184461.0,73.4785,73.8184,73.4417,73.7357,1184461.0
2018-06-29 14:00:00,80.25,80.38,80.04,80.09,774631.0,73.7265,73.846,73.5336,73.5795,774631.0
2018-06-29 14:30:00,80.09,80.11,79.81,79.95,1026353.0,73.5795,73.5979,73.3223,73.4509,1026353.0
2018-06-29 15:00:00,79.95,80.17,79.85,80.15,1251119.0,73.4509,73.653,73.3591,73.6347,1251119.0
2018-06-29 15:30:00,80.16,80.21,79.63,79.7,2726530.0,73.6439,73.6898,73.1569,73.2212,2726530.0
2018-07-02 09:30:00,78.6,79.48,77.85,78.72,1573366.0,72.2107,73.0191,71.5216,72.3209,1573366.0
2018-07-02 10:00:00,78.7,78.77,78.33,78.5,892782.0,72.3025,72.3668,71.9626,72.1188,892782.0
2018-07-02 10:30:00,78.5,78.52,77.94,78.13,1076579.0,72.1188,72.1372,71.6043,71.7789,1076579.0
2018-07-02 11:00:00,78.13,78.21,77.59,77.64,893007.0,71.7789,71.8524,71.2828,71.3287,893007.0
2018-07-02 11:30:00,77.65,77.67,77.26,77.36,792153.0,71.3379,71.3563,70.9796,71.0715,792153.0
2018-07-02 12:00:00,77.37,77.4,77.02,77.15,577003.0,71.0807,71.1082,70.7591,70.8785,577003.0
2018-07-02 12:30:00,77.15,77.54,77.14,77.47,455974.0,70.8785,71.2368,70.8693,71.1725,455974.0
2018-07-02 13:00:00,77.47,77.61,77.15,77.23,555788.0,71.1725,71.3011,70.8785,70.952,555788.0
2018-07-02 13:30:00,77.23,77.71,77.22,77.67,429713.0,70.952,71.393,70.9428,71.3563,429713.0
2018-07-02 14:00:00,77.68,77.91,77.6,77.72,606035.0,71.3655,71.5768,71.292,71.4022,606035.0
2018-07-02 14:30:00,77.72,77.95,77.63,77.88,427244.0,71.4022,71.6135,71.3195,71.5492,427244.0
2018-07-02 15:00:00,77.89,78.23,77.88,78.19,561781.0,71.5584,71.8707,71.5492,71.834,561781.0
2018-07-02 15:30:00,78.19,78.39,78.08,78.33,1141434.0,71.834,72.0177,71.7329,71.9626,1141434.0
2018-07-03 09:30:00,77.41,77.64,76.65,77.54,1267721.0,71.1174,71.3287,70.4192,71.2368,1267721.0
2018-07-03 10:00:00,77.54,77.89,77.18,77.59,618006.0,71.2368,71.5584,70.9061,71.2828,618006.0
2018-07-03 10:30:00,77.6,77.62,76.77,76.82,613752.0,71.292,71.3103,70.5294,70.5754,613752.0
2018-07-03 11:00:00,76.83,77.12,76.73,76.91,571494.0,70.5845,70.851,70.4927,70.658,571494.0
2018-07-03 11:30:00,76.91,77.0,76.76,76.84,398949.0,70.658,70.7407,70.5202,70.5937,398949.0
2018-07-03 12:00:00,76.85,76.95,76.64,76.65,434730.0,70.6029,70.6948,70.41,70.4192,434730.0
2018-07-03 12:30:00,76.64,76.67,76.1,76.32,944964.0,70.41,70.4376,69.9139,70.116,944964.0
2018-07-05 09:30:00,76.62,77.42,76.55,77.17,833951.0,70.3916,71.1266,70.3273,70.8969,833951.0
2018-07-05 10:00:00,77.17,77.17,76.51,76.62,452504.0,70.8969,70.8969,70.2906,70.3916,452504.0
2018-07-05 10:30:00,76.61,76.7,76.37,76.44,328833.0,70.3824,70.4651,70.1619,70.2263,328833.0
2018-07-05 11:00:00,76.43,76.74,76.38,76.66,319556.0,70.2171,70.5019,70.1711,70.4284,319556.0
2018-07-05 11:30:00,76.65,76.72,76.43,76.44,264830.0,70.4192,70.4835,70.2171,70.2263,264830.0
2018-07-05 12:00:00,76.44,76.58,76.43,76.47,338339.0,70.2263,70.3549,70.2171,70.2538,338339.0
2018-07-05 12:30:00,76.47,76.62,76.47,76.58,307181.0,70.2538,70.3916,70.2538,70.3549,307181.0
2018-07-05 13:00:00,76.58,76.63,76.34,76.34,208904.0,70.3549,70.4008,70.1344,70.1344,208904.0
2018-07-05 13:30:00,76.34,76.4,76.26,76.33,241169.0,70.1344,70.1895,70.0609,70.1252,241169.0
2018-07-05 14:00:00,76.34,76.46,76.14,76.41,484111.0,70.1344,70.2446,69.9506,70.1987,484111.0
2018-07-05 14:30:00,76.42,76.58,76.39,76.45,297175.0,70.2079,70.3549,70.1803,70.2354,297175.0
2018-07-05 15:00:00,76.45,76.55,76.41,76.47,270472.0,70.2354,70.3273,70.1987,70.2538,270472.0
2018-07-05 15:30:00,76.47,76.64,76.42,76.57,883386.0,70.2538,70.41,70.2079,70.3457,883386.0
2018-07-06 09:30:00,76.48,76.71,76.07,76.69,600996.0,70.263,70.4743,69.8863,70.4559,600996.0
2018-07-06 10:00:00,76.69,76.76,76.54,76.7,351073.0,70.4559,70.5202,70.3181,70.4651,351073.0
2018-07-06 10:30:00,76.7,76.81,76.53,76.73,247614.0,70.4651,70.5662,70.3089,70.4927,247614.0
2018-07-06 11:00:00,76.73,77.08,76.72,76.93,536914.0,70.4927,70.8142,70.4835,70.6764,536914.0
2018-07-06 11:30:00,76.94,77.07,76.88,76.91,194967.0,70.6856,70.805,70.6305,70.658,194967.0
2018-07-06 12:00:00,76.9,76.98,76.83,76.92,166908.0,70.6489,70.7224,70.5845,70.6672,166908.0
2018-07-06 12:30:00,76.91,76.95,76.83,76.95,133323.0,70.658,70.6948,70.5845,70.6948,133323.0
2018-07-06 13:00:00,76.96,77.02,76.94,76.95,134229.0,70.704,70.7591,70.6856,70.6948,134229.0
2018-07-06 13:30:00,76.95,77.02,76.89,76.95,120409.0,70.6948,70.7591,70.6397,70.6948,120409.0
2018-07-06 14:00:00,76.94,76.95,76.81,76.81,121739.0,70.6856,70.6948,70.5662,70.5662,121739.0
2018-07-06 14:30:00,76.81,76.81,76.56,76.6,206628.0,70.5662,70.5662,70.3365,70.3732,206628.0
2018-07-06 15:00:00,76.61,76.76,76.57,76.72,221248.0,70.3824,70.5202,70.3457,70.4835,221248.0
2018-07-06 15:30:00,76.72,76.72,76.39,76.47,736793.0,70.4835,70.4835,70.1803,70.2538,736793.0
2018-07-09 09:30:00,76.84,77.07,76.34,76.52,415636.0,70.5937,70.805,70.1344,70.2997,415636.0
2018-07-09 10:00:00,76.53,76.7,76.39,76.67,324680.0,70.3089,70.4651,70.1803,70.4376,324680.0
2018-07-09 10:30:00,76.66,76.84,76.56,76.78,423728.0,70.4284,70.5937,70.3365,70.5386,423728.0
2018-07-09 11:00:00,76.77,76.86,76.58,76.81,223043.0,70.5294,70.6121,70.3549,70.5662,223043.0
2018-07-09 11:30:00,76.82,76.94,76.72,76.88,208813.0,70.5754,70.6856,70.4835,70.6305,208813.0
2018-07-09 12:00:00,76.86,77.14,76.81,77.12,422385.0,70.6121,70.8693,70.5662,70.851,422385.0
2018-07-09 12:30:00,77.12,77.2,77.08,77.17,256829.0,70.851,70.9245,70.8142,70.8969,256829.0
2018-07-09 13:00:00,77.17,77.18,76.97,77.03,172274.0,70.8969,70.9061,70.7132,70.7683,172274.0
2018-07-09 13:30:00,77.04,77.17,77.02,77.14,183506.0,70.7775,70.8969,70.7591,70.8693,183506.0
2018-07-09 14:00:00,77.14,77.18,77.04,77.17,171668.0,70.8693,70.9061,70.7775,70.8969,171668.0
2018-07-09 14:30:00,77.17,77.26,77.15,77.21,136259.0,70.8969,70.9796,70.8785,70.9337,136259.0
2018-07-09 15:00:00,77.2,77.23,77.13,77.21,217651.0,70.9245,70.952,70.8602,70.9337,217651.0
2018-07-09 15:30:00,77.21,77.38,77.21,77.29,707027.0,70.9337,71.0898,70.9337,71.0072,707027.0
2018-07-10 09:30:00,77.44,77.75,77.22,77.27,491305.0,71.145,71.4298,70.9428,70.9888,491305.0
2018-07-10 10:00:00,77.26,77.82,77.16,77.64,301343.0,70.9796,71.4941,70.8877,71.3287,301343.0
2018-07-10 10:30:00,77.64,78.07,77.59,78.06,532455.0,71.3287,71.7237,71.2828,71.7146,532455.0
2018-07-10 11:00:00,78.07,78.09,77.61,77.61,299003.0,71.7237,71.7421,71.3011,71.3011,299003.0
2018-07-10 11:30:00,77.63,77.68,77.49,77.6,319021.0,71.3195,71.3655,71.1909,71.292,319021.0
2018-07-10 12:00:00,77.59,77.71,77.55,77.63,278304.0,71.2828,71.393,71.246,71.3195,278304.0
2018-07-10 12:30:00,77.63,77.76,77.57,77.68,444192.0,71.3195,71.4389,71.2644,71.3655,444192.0
2018-07-10 13:00:00,77.69,77.72,77.59,77.66,270547.0,71.3746,71.4022,71.2828,71.3471,270547.0
2018-07-10 13:30:00,77.65,77.74,77.56,77.71,291462.0,71.3379,71.4206,71.2552,71.393,291462.0
2018-07-10 14:00:00,77.7,77.71,77.49,77.56,387651.0,71.3838,71.393,71.1909,71.2552,387651.0
2018-07-10 14:30:00,77.56,77.63,77.5,77.55,231755.0,71.2552,71.3195,71.2001,71.246,231755.0
2018-07-10 15:00:00,77.55,77.65,77.54,77.56,292554.0,71.246,71.3379,71.2368,71.2552,292554.0
2018-07-10 15:30:00,77.57,77.67,77.51,77.56,845745.0,71.2644,71.3563,71.2093,71.2552,845745.0
2018-07-11 09:30:00,77.13,77.35,76.83,77.22,353389.0,70.8602,71.0623,70.5845,70.9428,353389.0
2018-07-11 10:00:00,77.2,77.54,76.94,77.53,254171.0,70.9245,71.2368,70.6856,71.2276,254171.0
2018-07-11 10:30:00,77.52,77.62,77.41,77.52,183490.0,71.2185,71.3103,71.1174,71.2185,183490.0
2018-07-11 11:00:00,77.53,77.61,77.46,77.53,208617.0,71.2276,71.3011,71.1633,71.2276,208617.0
2018-07-11 11:30:00,77.53,77.59,77.37,77.54,174269.0,71.2276,71.2828,71.0807,71.2368,174269.0
2018-07-11 12:00:00,77.54,77.62,77.4,77.46,146837.0,71.2368,71.3103,71.1082,71.1633,146837.0
2018-07-11 12:30:00,77.45,77.6,77.42,77.47,152245.0,71.1541,71.292,71.1266,71.1725,152245.0
2018-07-11 13:00:00,77.47,77.61,77.38,77.61,165595.0,71.1725,71.3011,71.0898,71.3011,165595.0
2018-07-11 13:30:00,77.61,77.64,77.53,77.55,150935.0,71.3011,71.3287,71.2276,71.246,150935.0
2018-07-11 14:00:00,77.55,77.6,77.37,77.46,157029.0,71.246,71.292,71.0807,71.1633,157029.0
2018-07-11 14:30:00,77.47,77.57,77.43,77.48,173982.0,71.1725,71.2644,71.1358,71.1817,173982.0
2018-07-11 15:00:00,77.48,77.55,77.36,77.4,171058.0,71.1817,71.246,71.0715,71.1082,171058.0
2018-07-11 15:30:00,77.4,77.52,77.29,77.36,499424.0,71.1082,71.2185,71.0072,71.0715,499424.0
2018-07-12 09:30:00,77.94,77.94,77.29,77.57,700018.0,71.6043,71.6043,71.0072,71.2644,700018.0
2018-07-12 10:00:00,77.57,78.18,77.49,77.77,902828.0,71.2644,71.8248,71.1909,71.4481,902828.0
2018-07-12 10:30:00,77.77,77.82,77.56,77.68,322510.0,71.4481,71.4941,71.2552,71.3655,322510.0
2018-07-12 11:00:00,77.69,77.83,77.52,77.54,195491.0,71.3746,71.5033,71.2185,71.2368,195491.0
2018-07-12 11:30:00,77.54,77.63,77.38,77.58,222363.0,71.2368,71.3195,71.0898,71.2736,222363.0
2018-07-12 12:00:00,77.59,77.84,77.55,77.83,172722.0,71.2828,71.5124,71.246,71.5033,172722.0
2018-07-12 12:30:00,77.82,77.83,77.61,77.77,148534.0,71.4941,71.5033,71.3011,71.4481,148534.0
2018-07-12 13:00:00,77.78,77.82,77.61,77.74,144270.0,71.4573,71.4941,71.3011,71.4206,144270.0
2018-07-12 13:30:00,77.73,77.73,77.44,77.48,129640.0,71.4114,71.4114,71.145,71.1817,129640.0
2018-07-12 14:00:00,77.48,77.52,77.39,77.48,142899.0,71.1817,71.2185,71.099,71.1817,142899.0
2018-07-12 14:30:00,77.47,77.48,77.32,77.39,128689.0,71.1725,71.1817,71.0347,71.099,128689.0
2018-07-12 15:00:00,77.38,77.44,77.23,77.41,230019.0,71.0898,71.145,70.952,71.1174,230019.0
2018-07-12 15:30:00,77.42,77.42,77.31,77.38,615042.0,71.1266,71.1266,71.0255,71.0898,615042.0
2018-07-13 09:30:00,77.2,77.61,77.19,77.37,282413.0,70.9245,71.3011,70.9153,71.0807,282413.0
2018-07-13 10:00:00,77.35,77.42,77.18,77.2,164186.0,71.0623,71.1266,70.9061,70.9245,164186.0
2018-07-13 10:30:00,77.2,77.58,77.19,77.31,207636.0,70.9245,71.2736,70.9153,71.0255,207636.0
2018-07-13 11:00:00,77.31,77.44,77.14,77.17,211028.0,71.0255,71.145,70.8693,70.8969,211028.0
2018-07-13 11:30:00,77.17,77.46,77.16,77.41,122598.0,70.8969,71.1633,70.8877,71.1174,122598.0
2018-07-13 12:00:00,77.4,77.44,77.31,77.4,82627.0,71.1082,71.145,71.0255,71.1082,82627.0
2018-07-13 12:30:00,77.4,77.43,77.26,77.32,86146.0,71.1082,71.1358,70.9796,71.0347,86146.0
2018-07-13 13:00:00,77.31,77.43,77.29,77.4,87079.0,71.0255,71.1358,71.0072,71.1082,87079.0
2018-07-13 13:30:00,77.4,77.46,77.32,77.44,103806.0,71.1082,71.1633,71.0347,71.145,103806.0
2018-07-13 14:00:00,77.43,77.43,77.25,77.42,108431.0,71.1358,71.1358,70.9704,71.1266,108431.0
2018-07-13 14:30:00,77.41,77.51,77.4,77.48,143580.0,71.1174,71.2093,71.1082,71.1817,143580.0
2018-07-13 15:00:00,77.48,77.51,77.37,77.4,138520.0,71.1817,71.2093,71.0807,71.1082,138520.0
2018-07-13 15:30:00,77.4,77.45,77.31,77.35,489187.0,71.1082,71.1541,71.0255,71.0623,489187.0
2018-07-16 09:30:00,77.36,77.87,77.3,77.68,415151.0,71.0715,71.54,71.0163,71.3655,415151.0
2018-07-16 10:00:00,77.67,78.01,77.61,78.01,396728.0,71.3563,71.6686,71.3011,71.6686,396728.0
2018-07-16 10:30:00,78.02,78.03,77.89,78.02,266904.0,71.6778,71.687,71.5584,71.6778,266904.0
2018-07-16 11:00:00,78.01,78.1,77.79,77.89,198260.0,71.6686,71.7513,71.4665,71.5584,198260.0
2018-07-16 11:30:00,77.89,77.92,77.71,77.84,165568.0,71.5584,71.5859,71.393,71.5124,165568.0
2018-07-16 12:00:00,77.84,77.95,77.77,77.93,143288.0,71.5124,71.6135,71.4481,71.5951,143288.0
2018-07-16 12:30:00,77.93,77.97,77.64,77.64,278958.0,71.5951,71.6319,71.3287,71.3287,278958.0
2018-07-16 13:00:00,77.64,77.8,77.62,77.66,246348.0,71.3287,71.4757,71.3103,71.3471,246348.0
2018-07-16 13:30:00,77.67,77.73,77.58,77.63,163313.0,71.3563,71.4114,71.2736,71.3195,163313.0
2018-07-16 14:00:00,77.63,77.92,77.6,77.89,138137.0,71.3195,71.5859,71.292,71.5584,138137.0
2018-07-16 14:30:00,77.89,77.9,77.67,77.69,187268.0,71.5584,71.5676,71.3563,71.3746,187268.0
2018-07-16 15:00:00,77.69,77.78,77.63,77.7,306094.0,71.3746,71.4573,71.3195,71.3838,306094.0
2018-07-16 15:30:00,77.7,77.81,77.62,77.74,734619.0,71.3838,71.4849,71.3103,71.4206,734619.0
2018-07-17 09:30:00,77.51,78.02,77.5,77.67,450262.0,71.2093,71.6778,71.2001,71.3563,450262.0
2018-07-17 10:00:00,77.67,77.73,77.4,77.66,280166.0,71.3563,71.4114,71.1082,71.3471,280166.0
2018-07-17 10:30:00,77.66,77.77,77.47,77.68,196850.0,71.3471,71.4481,71.1725,71.3655,196850.0
2018-07-17 11:00:00,77.69,77.74,77.57,77.65,162829.0,71.3746,71.4206,71.2644,71.3379,162829.0
2018-07-17 11:30:00,77.65,77.78,77.55,77.74,184820.0,71.3379,71.4573,71.246,71.4206,184820.0
2018-07-17 12:00:00,77.74,77.78,77.59,77.73,144108.0,71.4206,71.4573,71.2828,71.4114,144108.0
2018-07-17 12:30:00,77.73,77.79,77.6,77.71,150208.0,71.4114,71.4665,71.292,71.393,150208.0
2018-07-17 13:00:00,77.71,77.77,77.64,77.69,96832.0,71.393,71.4481,71.3287,71.3746,96832.0
2018-07-17 13:30:00,77.7,77.72,77.59,77.67,124563.0,71.3838,71.4022,71.2828,71.3563,124563.0
2018-07-17 14:00:00,77.67,77.69,77.56,77.59,135155.0,71.3563,71.3746,71.2552,71.2828,135155.0
2018-07-17 14:30:00,77.59,77.63,77.49,77.51,136247.0,71.2828,71.3195,71.1909,71.2093,136247.0
2018-07-17 15:00:00,77.5,77.64,77.5,77.58,258572.0,71.2001,71.3287,71.2001,71.2736,258572.0
2018-07-17 15:30:00,77.58,77.6,77.41,77.48,709770.0,71.2736,71.292,71.1174,71.1817,709770.0
2018-07-18 09:30:00,77.43,77.62,76.96,77.07,527736.0,71.1358,71.3103,70.704,70.805,527736.0
2018-07-18 10:00:00,77.08,77.14,76.91,76.95,374703.0,70.8142,70.8693,70.658,70.6948,374703.0
2018-07-18 10:30:00,76.94,76.96,76.32,76.37,498010.0,70.6856,70.704,70.116,70.1619,498010.0
2018-07-18 11:00:00,76.38,76.61,76.37,76.56,332872.0,70.1711,70.3824,70.1619,70.3365,332872.0
2018-07-18 11:30:00,76.56,76.61,76.45,76.56,269769.0,70.3365,70.3824,70.2354,70.3365,269769.0
2018-07-18 12:00:00,76.57,76.6,76.42,76.47,185558.0,70.3457,70.3732,70.2079,70.2538,185558.0
2018-07-18 12:30:00,76.47,76.58,76.46,76.5,173159.0,70.2538,70.3549,70.2446,70.2814,173159.0
2018-07-18 13:00:00,76.49,76.55,76.37,76.45,370634.0,70.2722,70.3273,70.1619,70.2354,370634.0
2018-07-18 13:30:00,76.44,76.49,76.39,76.46,200256.0,70.2263,70.2722,70.1803,70.2446,200256.0
2018-07-18 14:00:00,76.47,76.63,76.46,76.62,293385.0,70.2538,70.4008,70.2446,70.3916,293385.0
2018-07-18 14:30:00,76.62,76.69,76.55,76.68,254589.0,70.3916,70.4559,70.3273,70.4467,254589.0
2018-07-18 15:00:00,76.67,76.78,76.65,76.75,244239.0,70.4376,70.5386,70.4192,70.5111,244239.0
2018-07-18 15:30:00,76.75,76.76,76.55,76.6,1116787.0,70.5111,70.5202,70.3273,70.3732,1116787.0
2018-07-19 09:30:00,75.99,76.54,75.8,76.46,459776.0,69.8128,70.3181,69.6383,70.2446,459776.0
2018-07-19 10:00:00,76.47,76.89,76.45,76.82,328754.0,70.2538,70.6397,70.2354,70.5754,328754.0
2018-07-19 10:30:00,76.83,77.0,76.69,76.88,290608.0,70.5845,70.7407,70.4559,70.6305,290608.0
2018-07-19 11:00:00,76.89,76.96,76.8,76.83,295187.0,70.6397,70.704,70.557,70.5845,295187.0
2018-07-19 11:30:00,76.83,76.98,76.81,76.96,240581.0,70.5845,70.7224,70.5662,70.704,240581.0
2018-07-19 12:00:00,76.97,77.0,76.84,76.9,156056.0,70.7132,70.7407,70.5937,70.6489,156056.0
2018-07-19 12:30:00,76.9,76.99,76.83,76.98,166444.0,70.6489,70.7315,70.5845,70.7224,166444.0
2018-07-19 13:00:00,76.98,77.0,76.76,76.93,185815.0,70.7224,70.7407,70.5202,70.6764,185815.0
2018-07-19 13:30:00,76.92,77.03,76.89,77.01,196840.0,70.6672,70.7683,70.6397,70.7499,196840.0
2018-07-19 14:00:00,77.01,77.16,77.0,77.06,245403.0,70.7499,70.8877,70.7407,70.7959,245403.0
2018-07-19 14:30:00,77.07,77.1,76.97,77.03,142932.0,70.805,70.8326,70.7132,70.7683,142932.0
2018-07-19 15:00:00,77.04,77.04,76.8,76.9,375198.0,70.7775,70.7775,70.557,70.6489,375198.0
2018-07-19 15:30:00,76.91,76.99,76.89,76.96,709094.0,70.658,70.7315,70.6397,70.704,709094.0
2018-07-20 09:30:00,76.31,76.97,76.16,76.97,828451.0,70.1068,70.7132,69.969,70.7132,828451.0
2018-07-20 10:00:00,76.96,77.0,76.76,76.91,408414.0,70.704,70.7407,70.5202,70.658,408414.0
2018-07-20 10:30:00,76.91,76.91,76.64,76.67,295139.0,70.658,70.658,70.41,70.4376,295139.0
2018-07-20 11:00:00,76.67,76.88,76.65,76.7,291312.0,70.4376,70.6305,70.4192,70.4651,291312.0
2018-07-20 11:30:00,76.7,76.77,76.63,76.73,199856.0,70.4651,70.5294,70.4008,70.4927,199856.0
2018-07-20 12:00:00,76.72,76.87,76.69,76.84,137316.0,70.4835,70.6213,70.4559,70.5937,137316.0
2018-07-20 12:30:00,76.84,76.95,76.81,76.9,169740.0,70.5937,70.6948,70.5662,70.6489,169740.0
2018-07-20 13:00:00,76.91,76.96,76.71,76.75,266979.0,70.658,70.704,70.4743,70.5111,266979.0
2018-07-20 13:30:00,76.74,76.81,76.71,76.77,155022.0,70.5019,70.5662,70.4743,70.5294,155022.0
2018-07-20 14:00:00,76.76,76.87,76.74,76.86,171713.0,70.5202,70.6213,70.5019,70.6121,171713.0
2018-07-20 14:30:00,76.86,77.0,76.81,76.95,187758.0,70.6121,70.7407,70.5662,70.6948,187758.0
2018-07-20 15:00:00,76.96,77.08,76.89,77.02,292675.0,70.704,70.8142,70.6397,70.7591,292675.0
2018-07-20 15:30:00,77.03,77.03,76.9,76.95,660000.0,70.7683,70.7683,70.6489,70.6948,660000.0
2018-07-23 09:30:00,76.71,76.95,76.33,76.7,520458.0,70.4743,70.6948,70.1252,70.4651,520458.0
2018-07-23 10:00:00,76.69,76.73,76.45,76.52,258178.0,70.4559,70.4927,70.2354,70.2997,258178.0
2018-07-23 10:30:00,76.52,76.52,76.21,76.26,270093.0,70.2997,70.2997,70.0149,70.0609,270093.0
2018-07-23 11:00:00,76.27,76.37,76.13,76.24,233683.0,70.0701,70.1619,69.9415,70.0425,233683.0
2018-07-23 11:30:00,76.23,76.57,76.21,76.5,293700.0,70.0333,70.3457,70.0149,70.2814,293700.0
2018-07-23 12:00:00,76.49,76.55,76.43,76.49,176601.0,70.2722,70.3273,70.2171,70.2722,176601.0
2018-07-23 12:30:00,76.5,76.66,76.48,76.64,152288.0,70.2814,70.4284,70.263,70.41,152288.0
2018-07-23 13:00:00,76.64,76.73,76.59,76.59,152621.0,70.41,70.4927,70.3641,70.3641,152621.0
2018-07-23 13:30:00,76.6,76.66,76.56,76.58,147170.0,70.3732,70.4284,70.3365,70.3549,147170.0
2018-07-23 14:00:00,76.58,76.7,76.55,76.68,252310.0,70.3549,70.4651,70.3273,70.4467,252310.0
2018-07-23 14:30:00,76.68,76.76,76.61,76.74,185689.0,70.4467,70.5202,70.3824,70.5019,185689.0
2018-07-23 15:00:00,76.74,76.76,76.66,76.73,170348.0,70.5019,70.5202,70.4284,70.4927,170348.0
2018-07-23 15:30:00,76.72,76.73,76.56,76.6,426156.0,70.4835,70.4927,70.3365,70.3732,426156.0
2018-07-24 09:30:00,76.85,77.09,76.57,76.58,530399.0,70.6029,70.8234,70.3457,70.3549,530399.0
2018-07-24 10:00:00,76.57,76.63,76.2,76.36,324824.0,70.3457,70.4008,70.0058,70.1528,324824.0
2018-07-24 10:30:00,76.36,76.39,75.86,75.89,457576.0,70.1528,70.1803,69.6934,69.721,457576.0
2018-07-24 11:00:00,75.89,75.93,75.5,75.75,459842.0,69.721,69.7577,69.3627,69.5923,459842.0
2018-07-24 11:30:00,75.76,75.85,75.61,75.84,353512.0,69.6015,69.6842,69.4637,69.675,353512.0
2018-07-24 12:00:00,75.84,76.17,75.82,76.11,357680.0,69.675,69.9782,69.6566,69.9231,357680.0
2018-07-24 12:30:00,76.11,76.14,75.84,75.97,300060.0,69.9231,69.9506,69.675,69.7945,300060.0
2018-07-24 13:00:00,75.96,76.04,75.94,75.95,212561.0,69.7853,69.8588,69.7669,69.7761,212561.0
2018-07-24 13:30:00,75.95,75.97,75.77,75.88,222765.0,69.7761,69.7945,69.6107,69.7118,222765.0
2018-07-24 14:00:00,75.87,75.9,75.65,75.73,294300.0,69.7026,69.7301,69.5005,69.574,294300.0
2018-07-24 14:30:00,75.73,75.74,75.43,75.5,376290.0,69.574,69.5832,69.2984,69.3627,376290.0
2018-07-24 15:00:00,75.5,75.66,75.47,75.53,282428.0,69.3627,69.5097,69.3351,69.3902,282428.0
2018-07-24 15:30:00,75.53,75.63,75.45,75.53,993508.0,69.3902,69.4821,69.3167,69.3902,993508.0
2018-07-25 09:30:00,75.24,75.94,75.06,75.94,356009.0,69.1238,69.7669,68.9584,69.7669,356009.0
2018-07-25 10:00:00,75.95,76.09,75.79,76.06,257369.0,69.7761,69.9047,69.6291,69.8771,257369.0
2018-07-25 10:30:00,76.06,76.51,76.0,76.39,356212.0,69.8771,70.2906,69.822,70.1803,356212.0
2018-07-25 11:00:00,76.39,76.59,76.25,76.52,271928.0,70.1803,70.3641,70.0517,70.2997,271928.0
2018-07-25 11:30:00,76.52,76.74,76.51,76.62,371310.0,70.2997,70.5019,70.2906,70.3916,371310.0
2018-07-25 12:00:00,76.62,76.76,76.54,76.75,261479.0,70.3916,70.5202,70.3181,70.5111,261479.0
2018-07-25 12:30:00,76.76,76.76,76.49,76.67,206668.0,70.5202,70.5202,70.2722,70.4376,206668.0
2018-07-25 13:00:00,76.67,76.71,76.58,76.62,176733.0,70.4376,70.4743,70.3549,70.3916,176733.0
2018-07-25 13:30:00,76.63,76.73,76.54,76.66,223867.0,70.4008,70.4927,70.3181,70.4284,223867.0
2018-07-25 14:00:00,76.67,76.88,76.65,76.88,263954.0,70.4376,70.6305,70.4192,70.6305,263954.0
2018-07-25 14:30:00,76.87,76.92,76.81,76.86,249796.0,70.6213,70.6672,70.5662,70.6121,249796.0
2018-07-25 15:00:00,76.85,76.89,76.75,76.78,421001.0,70.6029,70.6397,70.5111,70.5386,421001.0
2018-07-25 15:30:00,76.79,77.18,76.73,77.15,1084403.0,70.5478,70.9061,70.4927,70.8785,1084403.0
2018-07-26 09:30:00,77.0,77.86,76.82,77.74,629074.0,70.7407,71.5308,70.5754,71.4206,629074.0
2018-07-26 10:00:00,77.75,78.44,77.75,78.09,615472.0,71.4298,72.0637,71.4298,71.7421,615472.0
2018-07-26 10:30:00,78.09,78.41,78.05,78.38,436403.0,71.7421,72.0361,71.7054,72.0085,436403.0
2018-07-26 11:00:00,78.38,78.41,78.06,78.19,346113.0,72.0085,72.0361,71.7146,71.834,346113.0
2018-07-26 11:30:00,78.19,78.3,78.12,78.19,343788.0,71.834,71.9351,71.7697,71.834,343788.0
2018-07-26 12:00:00,78.2,78.27,77.86,78.0,346966.0,71.8432,71.9075,71.5308,71.6594,346966.0
2018-07-26 12:30:00,78.0,78.05,77.85,77.91,274691.0,71.6594,71.7054,71.5216,71.5768,274691.0
2018-07-26 13:00:00,77.9,78.03,77.83,77.99,201312.0,71.5676,71.687,71.5033,71.6503,201312.0
2018-07-26 13:30:00,77.99,78.15,77.95,78.13,209701.0,71.6503,71.7972,71.6135,71.7789,209701.0
2018-07-26 14:00:00,78.12,78.32,78.06,78.32,273245.0,71.7697,71.9534,71.7146,71.9534,273245.0
2018-07-26 14:30:00,78.31,78.36,78.17,78.2,353951.0,71.9442,71.9902,71.8156,71.8432,353951.0
2018-07-26 15:00:00,78.2,78.38,78.19,78.26,517252.0,71.8432,72.0085,71.834,71.8983,517252.0
2018-07-26 15:30:00,78.27,78.31,78.14,78.15,856716.0,71.9075,71.9442,71.7881,71.7972,856716.0
2018-07-27 09:30:00,78.17,78.41,77.53,77.67,543597.0,71.8156,72.0361,71.2276,71.3563,543597.0
2018-07-27 10:00:00,77.71,77.86,77.56,77.64,328045.0,71.393,71.5308,71.2552,71.3287,328045.0
2018-07-27 10:30:00,77.63,77.74,77.35,77.43,461548.0,71.3195,71.4206,71.0623,71.1358,461548.0
2018-07-27 11:00:00,77.42,77.51,77.31,77.45,303835.0,71.1266,71.2093,71.0255,71.1541,303835.0
2018-07-27 11:30:00,77.46,77.65,77.45,77.56,370270.0,71.1633,71.3379,71.1541,71.2552,370270.0
2018-07-27 12:00:00,77.56,77.67,77.36,77.48,505433.0,71.2552,71.3563,71.0715,71.1817,505433.0
2018-07-27 12:30:00,77.49,77.49,77.18,77.2,312373.0,71.1909,71.1909,70.9061,70.9245,312373.0
2018-07-27 13:00:00,77.2,77.25,77.08,77.18,253741.0,70.9245,70.9704,70.8142,70.9061,253741.0
2018-07-27 13:30:00,77.17,77.23,77.07,77.18,186481.0,70.8969,70.952,70.805,70.9061,186481.0
2018-07-27 14:00:00,77.18,77.23,76.8,76.86,214057.0,70.9061,70.952,70.557,70.6121,214057.0
2018-07-27 14:30:00,76.85,76.95,76.79,76.88,254614.0,70.6029,70.6948,70.5478,70.6305,254614.0
2018-07-27 15:00:00,76.88,77.1,76.87,76.92,380967.0,70.6305,70.8326,70.6213,70.6672,380967.0
2018-07-27 15:30:00,76.91,77.0,76.84,76.89,907361.0,70.658,70.7407,70.5937,70.6397,907361.0
2018-07-30 09:30:00,76.88,76.96,75.81,75.98,584389.0,70.6305,70.704,69.6475,69.8036,584389.0
2018-07-30 10:00:00,75.99,76.22,75.73,75.97,457232.0,69.8128,70.0241,69.574,69.7945,457232.0
2018-07-30 10:30:00,75.97,76.03,75.61,75.66,638388.0,69.7945,69.8496,69.4637,69.5097,638388.0
2018-07-30 11:00:00,75.66,75.82,75.43,75.65,373266.0,69.5097,69.6566,69.2984,69.5005,373266.0
2018-07-30 11:30:00,75.65,75.92,75.65,75.77,410528.0,69.5005,69.7485,69.5005,69.6107,410528.0
2018-07-30 12:00:00,75.77,75.83,75.51,75.58,507241.0,69.6107,69.6658,69.3718,69.4362,507241.0
2018-07-30 12:30:00,75.57,75.73,75.53,75.72,260545.0,69.427,69.574,69.3902,69.5648,260545.0
2018-07-30 13:00:00,75.71,75.88,75.66,75.86,344203.0,69.5556,69.7118,69.5097,69.6934,344203.0
2018-07-30 13:30:00,75.85,76.11,75.84,76.0,438988.0,69.6842,69.9231,69.675,69.822,438988.0
2018-07-30 14:00:00,76.0,76.07,75.94,76.03,301763.0,69.822,69.8863,69.7669,69.8496,301763.0
2018-07-30 14:30:00,76.04,76.12,75.95,76.07,321129.0,69.8588,69.9323,69.7761,69.8863,321129.0
2018-07-30 15:00:00,76.07,76.19,76.05,76.15,428614.0,69.8863,69.9966,69.868,69.9598,428614.0
2018-07-30 15:30:00,76.15,76.2,75.85,75.96,1116741.0,69.9598,70.0058,69.6842,69.7853,1116741.0
2018-07-31 09:30:00,76.44,76.78,76.16,76.75,544949.0,70.2263,70.5386,69.969,70.5111,544949.0
2018-07-31 10:00:00,76.76,77.04,76.73,76.91,608504.0,70.5202,70.7775,70.4927,70.658,608504.0
2018-07-31 10:30:00,76.92,77.15,76.89,77.01,412819.0,70.6672,70.8785,70.6397,70.7499,412819.0
2018-07-31 11:00:00,77.01,77.29,77.0,77.28,418486.0,70.7499,71.0072,70.7407,70.998,418486.0
2018-07-31 11:30:00,77.28,77.56,77.27,77.48,446153.0,70.998,71.2552,70.9888,71.1817,446153.0
2018-07-31 12:00:00,77.48,77.59,77.4,77.46,380908.0,71.1817,71.2828,71.1082,71.1633,380908.0
2018-07-31 12:30:00,77.45,77.51,77.35,77.38,737174.0,71.1541,71.2093,71.0623,71.0898,737174.0
2018-07-31 13:00:00,77.37,77.4,77.15,77.25,217937.0,71.0807,71.1082,70.8785,70.9704,217937.0
2018-07-31 13:30:00,77.24,77.37,77.21,77.36,253360.0,70.9612,71.0807,70.9337,71.0715,253360.0
2018-07-31 14:00:00,77.36,77.39,77.18,77.3,323356.0,71.0715,71.099,70.9061,71.0163,323356.0
2018-07-31 14:30:00,77.3,77.31,77.17,77.22,271359.0,71.0163,71.0255,70.8969,70.9428,271359.0
2018-07-31 15:00:00,77.22,77.24,76.97,76.98,345487.0,70.9428,70.9612,70.7132,70.7224,345487.0
2018-07-31 15:30:00,76.99,77.06,76.8,76.91,1073995.0,70.7315,70.7959,70.557,70.658,1073995.0
2018-08-01 09:30:00,76.5,77.75,76.5,77.61,487286.0,70.2814,71.4298,70.2814,71.3011,487286.0
2018-08-01 10:00:00,77.61,77.92,77.36,77.78,439071.0,71.3011,71.5859,71.0715,71.4573,439071.0
2018-08-01 10:30:00,77.78,78.06,77.7,77.94,394273.0,71.4573,71.7146,71.3838,71.6043,394273.0
2018-08-01 11:00:00,77.94,78.03,77.88,77.97,364549.0,71.6043,71.687,71.5492,71.6319,364549.0
2018-08-01 11:30:00,77.97,78.01,77.66,77.71,286861.0,71.6319,71.6686,71.3471,71.393,286861.0
2018-08-01 12:00:00,77.7,77.85,77.59,77.65,216753.0,71.3838,71.5216,71.2828,71.3379,216753.0
2018-08-01 12:30:00,77.64,77.68,77.5,77.63,183531.0,71.3287,71.3655,71.2001,71.3195,183531.0
2018-08-01 13:00:00,77.62,77.69,77.59,77.65,162257.0,71.3103,71.3746,71.2828,71.3379,162257.0
2018-08-01 13:30:00,77.65,77.75,77.36,77.4,185468.0,71.3379,71.4298,71.0715,71.1082,185468.0
2018-08-01 14:00:00,77.39,77.56,77.25,77.51,440224.0,71.099,71.2552,70.9704,71.2093,440224.0
2018-08-01 14:30:00,77.52,77.57,77.29,77.51,295620.0,71.2185,71.2644,71.0072,71.2093,295620.0
2018-08-01 15:00:00,77.51,77.62,77.46,77.61,234957.0,71.2093,71.3103,71.1633,71.3011,234957.0
2018-08-01 15:30:00,77.61,77.65,77.48,77.53,959923.0,71.3011,71.3379,71.1817,71.2276,959923.0
2018-08-02 09:30:00,77.77,77.91,77.4,77.54,488723.0,71.4481,71.5768,71.1082,71.2368,488723.0
2018-08-02 10:00:00,77.53,78.09,77.53,78.0,403070.0,71.2276,71.7421,71.2276,71.6594,403070.0
2018-08-02 10:30:00,78.0,78.37,78.0,78.31,316576.0,71.6594,71.9994,71.6594,71.9442,316576.0
2018-08-02 11:00:00,78.32,78.58,78.28,78.44,260680.0,71.9534,72.1923,71.9167,72.0637,260680.0
2018-08-02 11:30:00,78.44,78.72,78.44,78.69,181819.0,72.0637,72.3209,72.0637,72.2933,181819.0
2018-08-02 12:00:00,78.69,78.82,78.6,78.66,302172.0,72.2933,72.4128,72.2107,72.2658,302172.0
2018-08-02 12:30:00,78.67,78.91,78.58,78.89,237749.0,72.275,72.4955,72.1923,72.4771,237749.0
2018-08-02 13:00:00,78.89,79.01,78.75,78.95,360107.0,72.4771,72.5873,72.3485,72.5322,360107.0
2018-08-02 13:30:00,78.95,79.03,78.88,78.97,254734.0,72.5322,72.6057,72.4679,72.5506,254734.0
2018-08-02 14:00:00,78.97,79.0,78.71,78.81,190272.0,72.5506,72.5781,72.3117,72.4036,190272.0
2018-08-02 14:30:00,78.81,79.07,78.78,78.99,181329.0,72.4036,72.6425,72.376,72.569,181329.0
2018-08-02 15:00:00,79.0,79.0,78.82,78.89,216292.0,72.5781,72.5781,72.4128,72.4771,216292.0
2018-08-02 15:30:00,78.88,78.88,78.6,78.66,718698.0,72.4679,72.4679,72.2107,72.2658,718698.0
2018-08-03 09:30:00,78.73,78.98,78.46,78.53,357108.0,72.3301,72.5598,72.082,72.1464,357108.0
2018-08-03 10:00:00,78.58,78.9,78.57,78.8,259678.0,72.1923,72.4863,72.1831,72.3944,259678.0
2018-08-03 10:30:00,78.82,78.82,78.44,78.51,209120.0,72.4128,72.4128,72.0637,72.128,209120.0
2018-08-03 11:00:00,78.52,78.83,78.5,78.63,193922.0,72.1372,72.422,72.1188,72.2382,193922.0
2018-08-03 11:30:00,78.62,78.72,78.47,78.5,166930.0,72.229,72.3209,72.0912,72.1188,166930.0
2018-08-03 12:00:00,78.49,78.61,78.45,78.54,126784.0,72.1096,72.2199,72.0729,72.1555,126784.0
2018-08-03 12:30:00,78.55,78.68,78.5,78.61,180594.0,72.1647,72.2842,72.1188,72.2199,180594.0
2018-08-03 13:00:00,78.62,78.66,78.53,78.58,135116.0,72.229,72.2658,72.1464,72.1923,135116.0
2018-08-03 13:30:00,78.58,78.69,78.54,78.68,83688.0,72.1923,72.2933,72.1555,72.2842,83688.0
2018-08-03 14:00:00,78.68,78.71,78.62,78.7,114039.0,72.2842,72.3117,72.229,72.3025,114039.0
2018-08-03 14:30:00,78.7,78.85,78.7,78.83,237854.0,72.3025,72.4403,72.3025,72.422,237854.0
2018-08-03 15:00:00,78.83,78.87,78.74,78.74,251990.0,72.422,72.4587,72.3393,72.3393,251990.0
2018-08-03 15:30:00,78.75,78.85,78.69,78.74,445667.0,72.3485,72.4403,72.2933,72.3393,445667.0
2018-08-06 09:30:00,78.74,78.99,78.43,78.94,356505.0,72.3393,72.569,72.0545,72.523,356505.0
2018-08-06 10:00:00,78.94,79.24,78.91,79.1,414489.0,72.523,72.7986,72.4955,72.67,414489.0
2018-08-06 10:30:00,79.11,79.37,79.08,79.24,270089.0,72.6792,72.9181,72.6516,72.7986,270089.0
2018-08-06 11:00:00,79.24,79.37,79.14,79.22,245848.0,72.7986,72.9181,72.7068,72.7803,245848.0
2018-08-06 11:30:00,79.21,79.56,79.21,79.38,349655.0,72.7711,73.0926,72.7711,72.9273,349655.0
2018-08-06 12:00:00,79.37,79.56,79.37,79.49,211842.0,72.9181,73.0926,72.9181,73.0283,211842.0
2018-08-06 12:30:00,79.49,79.56,79.34,79.56,162766.0,73.0283,73.0926,72.8905,73.0926,162766.0
2018-08-06 13:00:00,79.56,79.58,79.48,79.52,148721.0,73.0926,73.111,73.0191,73.0559,148721.0
2018-08-06 13:30:00,79.53,79.53,79.23,79.26,133204.0,73.0651,73.0651,72.7895,72.817,133204.0
2018-08-06 14:00:00,79.26,79.38,79.23,79.33,154719.0,72.817,72.9273,72.7895,72.8813,154719.0
2018-08-06 14:30:00,79.32,79.36,79.21,79.34,206226.0,72.8721,72.9089,72.7711,72.8905,206226.0
2018-08-06 15:00:00,79.34,79.47,79.29,79.46,205901.0,72.8905,73.0099,72.8446,73.0008,205901.0
2018-08-06 15:30:00,79.46,79.54,79.43,79.5,577960.0,73.0008,73.0743,72.9732,73.0375,577960.0
2018-08-07 09:30:00,79.73,80.03,79.27,79.71,655890.0,73.2488,73.5244,72.8262,73.2304,655890.0
2018-08-07 10:00:00,79.72,80.01,79.56,79.94,480994.0,73.2396,73.506,73.0926,73.4417,480994.0
2018-08-07 10:30:00,79.95,80.01,79.81,79.87,392603.0,73.4509,73.506,73.3223,73.3774,392603.0
2018-08-07 11:00:00,79.87,80.14,79.86,80.04,373595.0,73.3774,73.6255,73.3682,73.5336,373595.0
2018-08-07 11:30:00,80.04,80.1,79.88,80.09,291880.0,73.5336,73.5887,73.3866,73.5795,291880.0
2018-08-07 12:00:00,80.1,80.37,80.08,80.3,233756.0,73.5887,73.8368,73.5704,73.7725,233756.0
2018-08-07 12:30:00,80.3,80.49,80.25,80.39,223303.0,73.7725,73.947,73.7265,73.8552,223303.0
2018-08-07 13:00:00,80.4,80.48,80.28,80.47,222779.0,73.8643,73.9378,73.7541,73.9287,222779.0
2018-08-07 13:30:00,80.46,80.54,80.38,80.41,272213.0,73.9195,73.993,73.846,73.8735,272213.0
2018-08-07 14:00:00,80.41,80.48,80.37,80.42,138145.0,73.8735,73.9378,73.8368,73.8827,138145.0
2018-08-07 14:30:00,80.42,80.53,80.41,80.48,174365.0,73.8827,73.9838,73.8735,73.9378,174365.0
2018-08-07 15:00:00,80.48,80.61,80.4,80.58,297651.0,73.9378,74.0573,73.8643,74.0297,297651.0
2018-08-07 15:30:00,80.57,80.63,80.49,80.54,700354.0,74.0205,74.0756,73.947,73.993,700354.0
2018-08-08 09:30:00,80.21,80.59,80.1,80.59,488573.0,73.6898,74.0389,73.5887,74.0389,488573.0
2018-08-08 10:00:00,80.59,80.64,80.04,80.09,344202.0,74.0389,74.0848,73.5336,73.5795,344202.0
2018-08-08 10:30:00,80.1,80.31,80.09,80.28,238463.0,73.5887,73.7817,73.5795,73.7541,238463.0
2018-08-08 11:00:00,80.29,80.65,80.28,80.62,184043.0,73.7633,74.094,73.7541,74.0665,184043.0
2018-08-08 11:30:00,80.62,80.93,80.61,80.81,344469.0,74.0665,74.3513,74.0573,74.241,344469.0
2018-08-08 12:00:00,80.81,80.88,80.72,80.85,177509.0,74.241,74.3053,74.1583,74.2778,177509.0
2018-08-08 12:30:00,80.86,81.08,80.78,80.81,633389.0,74.287,74.4891,74.2135,74.241,633389.0
2018-08-08 13:00:00,80.8,80.92,80.76,80.8,291929.0,74.2318,74.3421,74.1951,74.2318,291929.0
2018-08-08 13:30:00,80.81,80.83,80.6,80.65,259073.0,74.241,74.2594,74.0481,74.094,259073.0
2018-08-08 14:00:00,80.65,80.74,80.64,80.69,216723.0,74.094,74.1767,74.0848,74.1308,216723.0
2018-08-08 14:30:00,80.69,80.74,80.55,80.58,380925.0,74.1308,74.1767,74.0022,74.0297,380925.0
2018-08-08 15:00:00,80.58,80.72,80.54,80.64,322381.0,74.0297,74.1583,73.993,74.0848,322381.0
2018-08-08 15:30:00,80.64,80.71,80.48,80.5,624246.0,74.0848,74.1491,73.9378,73.9562,624246.0
2018-08-09 09:30:00,80.49,81.03,80.41,80.79,324256.0,73.947,74.4431,73.8735,74.2226,324256.0
2018-08-09 10:00:00,80.78,81.18,80.75,81.14,258078.0,74.2135,74.5809,74.1859,74.5442,258078.0
2018-08-09 10:30:00,81.14,81.2,81.01,81.09,182725.0,74.5442,74.5993,74.4248,74.4983,182725.0
2018-08-09 11:00:00,81.1,81.29,81.07,81.22,187928.0,74.5074,74.682,74.4799,74.6177,187928.0
2018-08-09 11:30:00,81.22,81.45,81.14,81.41,653854.0,74.6177,74.829,74.5442,74.7922,653854.0
2018-08-09 12:00:00,81.4,81.56,81.38,81.38,208224.0,74.7831,74.93,74.7647,74.7647,208224.0
2018-08-09 12:30:00,81.39,81.42,81.21,81.25,168294.0,74.7739,74.8014,74.6085,74.6452,168294.0
2018-08-09 13:00:00,81.26,81.37,81.25,81.37,250202.0,74.6544,74.7555,74.6452,74.7555,250202.0
2018-08-09 13:30:00,81.37,81.88,81.36,81.7,377446.0,74.7555,75.224,74.7463,75.0587,377446.0
2018-08-09 14:00:00,81.68,81.76,81.52,81.52,154196.0,75.0403,75.1138,74.8933,74.8933,154196.0
2018-08-09 14:30:00,81.53,81.63,81.5,81.51,124161.0,74.9025,74.9944,74.8749,74.8841,124161.0
2018-08-09 15:00:00,81.51,81.55,81.44,81.47,178640.0,74.8841,74.9209,74.8198,74.8474,178640.0
2018-08-09 15:30:00,81.47,81.61,81.25,81.27,666322.0,74.8474,74.976,74.6452,74.6636,666322.0
2018-08-10 09:30:00,80.82,81.27,80.29,80.45,664619.0,74.2502,74.6636,73.7633,73.9103,664619.0
2018-08-10 10:00:00,80.45,80.89,80.4,80.8,306306.0,73.9103,74.3145,73.8643,74.2318,306306.0
2018-08-10 10:30:00,80.79,80.89,80.69,80.78,261440.0,74.2226,74.3145,74.1308,74.2135,261440.0
2018-08-10 11:00:00,80.79,80.83,80.69,80.76,184343.0,74.2226,74.2594,74.1308,74.1951,184343.0
2018-08-10 11:30:00,80.75,81.29,80.74,81.29,270076.0,74.1859,74.682,74.1767,74.682,270076.0
2018-08-10 12:00:00,81.28,81.29,81.0,81.06,204690.0,74.6728,74.682,74.4156,74.4707,204690.0
2018-08-10 12:30:00,81.07,81.09,80.96,80.96,173887.0,74.4799,74.4983,74.3788,74.3788,173887.0
2018-08-10 13:00:00,80.96,80.99,80.79,80.84,183826.0,74.3788,74.4064,74.2226,74.2686,183826.0
2018-08-10 13:30:00,80.84,80.84,80.68,80.7,182984.0,74.2686,74.2686,74.1216,74.14,182984.0
2018-08-10 14:00:00,80.7,80.77,80.63,80.63,207047.0,74.14,74.2043,74.0756,74.0756,207047.0
2018-08-10 14:30:00,80.63,80.8,80.63,80.72,205980.0,74.0756,74.2318,74.0756,74.1583,205980.0
2018-08-10 15:00:00,80.71,80.95,80.6,80.9,268520.0,74.1491,74.3696,74.0481,74.3237,268520.0
2018-08-10 15:30:00,80.92,80.94,80.67,80.74,600826.0,74.3421,74.3604,74.1124,74.1767,600826.0
2018-08-13 09:30:00,80.82,81.15,80.4,80.85,428823.0,74.2502,74.5534,73.8643,74.2778,428823.0
2018-08-13 10:00:00,80.86,80.89,80.33,80.37,275252.0,74.287,74.3145,73.8,73.8368,275252.0
2018-08-13 10:30:00,80.38,80.63,80.37,80.54,217303.0,73.846,74.0756,73.8368,73.993,217303.0
2018-08-13 11:00:00,80.54,80.75,80.4,80.41,236697.0,73.993,74.1859,73.8643,73.8735,236697.0
2018-08-13 11:30:00,80.4,80.45,80.1,80.1,250987.0,73.8643,73.9103,73.5887,73.5887,250987.0
2018-08-13 12:00:00,80.1,80.3,80.05,80.25,181074.0,73.5887,73.7725,73.5428,73.7265,181074.0
2018-08-13 12:30:00,80.23,80.29,80.16,80.17,176813.0,73.7082,73.7633,73.6439,73.653,176813.0
2018-08-13 13:00:00,80.16,80.23,80.01,80.23,146274.0,73.6439,73.7082,73.506,73.7082,146274.0
2018-08-13 13:30:00,80.23,80.32,80.15,80.15,122934.0,73.7082,73.7908,73.6347,73.6347,122934.0
2018-08-13 14:00:00,80.15,80.43,80.14,80.38,158194.0,73.6347,73.8919,73.6255,73.846,158194.0
2018-08-13 14:30:00,80.38,80.4,80.29,80.31,145729.0,73.846,73.8643,73.7633,73.7817,145729.0
2018-08-13 15:00:00,80.31,80.4,80.27,80.28,203879.0,73.7817,73.8643,73.7449,73.7541,203879.0
2018-08-13 15:30:00,80.28,80.36,80.12,80.15,530973.0,73.7541,73.8276,73.6071,73.6347,530973.0
2018-08-14 09:30:00,80.33,80.56,79.68,79.79,503351.0,73.8,74.0113,73.2029,73.3039,503351.0
2018-08-14 10:00:00,79.79,80.31,79.79,80.26,391054.0,73.3039,73.7817,73.3039,73.7357,391054.0
2018-08-14 10:30:00,80.26,80.38,80.13,80.23,411590.0,73.7357,73.846,73.6163,73.7082,411590.0
2018-08-14 11:00:00,80.25,80.3,80.12,80.12,377333.0,73.7265,73.7725,73.6071,73.6071,377333.0
2018-08-14 11:30:00,80.13,80.41,80.11,80.39,151462.0,73.6163,73.8735,73.5979,73.8552,151462.0
2018-08-14 12:00:00,80.39,80.8,80.39,80.78,167790.0,73.8552,74.2318,73.8552,74.2135,167790.0
2018-08-14 12:30:00,80.79,80.85,80.64,80.65,230496.0,74.2226,74.2778,74.0848,74.094,230496.0
2018-08-14 13:00:00,80.64,80.78,80.64,80.74,169918.0,74.0848,74.2135,74.0848,74.1767,169918.0
2018-08-14 13:30:00,80.74,80.75,80.48,80.48,176563.0,74.1767,74.1859,73.9378,73.9378,176563.0
2018-08-14 14:00:00,80.48,80.54,80.33,80.34,298916.0,73.9378,73.993,73.8,73.8092,298916.0
2018-08-14 14:30:00,80.33,80.48,80.29,80.29,214748.0,73.8,73.9378,73.7633,73.7633,214748.0
2018-08-14 15:00:00,80.3,80.32,80.19,80.25,409902.0,73.7725,73.7908,73.6714,73.7265,409902.0
2018-08-14 15:30:00,80.25,80.25,80.08,80.14,720654.0,73.7265,73.7265,73.5704,73.6255,720654.0
2018-08-15 09:30:00,79.57,79.86,79.38,79.71,341204.0,73.1018,73.3682,72.9273,73.2304,341204.0
2018-08-15 10:00:00,79.71,79.71,79.22,79.22,339822.0,73.2304,73.2304,72.7803,72.7803,339822.0
2018-08-15 10:30:00,79.22,79.58,79.22,79.41,337864.0,72.7803,73.111,72.7803,72.9548,337864.0
2018-08-15 11:00:00,79.41,79.59,79.38,79.41,344396.0,72.9548,73.1202,72.9273,72.9548,344396.0
2018-08-15 11:30:00,79.42,79.49,79.28,79.3,165230.0,72.964,73.0283,72.8354,72.8538,165230.0
2018-08-15 12:00:00,79.3,79.44,79.27,79.4,184686.0,72.8538,72.9824,72.8262,72.9456,184686.0
2018-08-15 12:30:00,79.41,79.57,79.37,79.46,367369.0,72.9548,73.1018,72.9181,73.0008,367369.0
2018-08-15 13:00:00,79.46,79.51,79.38,79.39,177276.0,73.0008,73.0467,72.9273,72.9364,177276.0
2018-08-15 13:30:00,79.39,79.4,79.21,79.32,116601.0,72.9364,72.9456,72.7711,72.8721,116601.0
2018-08-15 14:00:00,79.32,79.37,79.12,79.28,232528.0,72.8721,72.9181,72.6884,72.8354,232528.0
2018-08-15 14:30:00,79.27,79.48,79.26,79.47,186066.0,72.8262,73.0191,72.817,73.0099,186066.0
2018-08-15 15:00:00,79.48,79.51,79.34,79.47,407026.0,73.0191,73.0467,72.8905,73.0099,407026.0
2018-08-15 15:30:00,79.47,79.69,79.44,79.56,939652.0,73.0099,73.2121,72.9824,73.0926,939652.0
2018-08-16 09:30:00,79.9,80.3,79.8,80.17,435395.0,73.405,73.7725,73.3131,73.653,435395.0
2018-08-16 10:00:00,80.18,80.52,80.15,80.22,478598.0,73.6622,73.9746,73.6347,73.699,478598.0
2018-08-16 10:30:00,80.21,80.4,80.06,80.36,402409.0,73.6898,73.8643,73.552,73.8276,402409.0
2018-08-16 11:00:00,80.36,80.61,80.33,80.55,485745.0,73.8276,74.0573,73.8,74.0022,485745.0
2018-08-16 11:30:00,80.55,80.55,80.27,80.4,291850.0,74.0022,74.0022,73.7449,73.8643,291850.0
2018-08-16 12:00:00,80.4,80.45,80.33,80.41,161547.0,73.8643,73.9103,73.8,73.8735,161547.0
2018-08-16 12:30:00,80.41,80.45,80.33,80.39,180080.0,73.8735,73.9103,73.8,73.8552,180080.0
2018-08-16 13:00:00,80.39,80.4,80.19,80.24,107905.0,73.8552,73.8643,73.6714,73.7174,107905.0
2018-08-16 13:30:00,80.24,80.27,80.1,80.18,344701.0,73.7174,73.7449,73.5887,73.6622,344701.0
2018-08-16 14:00:00,80.18,80.21,80.12,80.12,102438.0,73.6622,73.6898,73.6071,73.6071,102438.0
2018-08-16 14:30:00,80.11,80.26,80.04,80.13,653296.0,73.5979,73.7357,73.5336,73.6163,653296.0
2018-08-16 15:00:00,80.13,80.16,79.99,80.05,211139.0,73.6163,73.6439,73.4877,73.5428,211139.0
2018-08-16 15:30:00,80.04,80.07,79.99,80.06,646691.0,73.5336,73.5612,73.4877,73.552,646691.0
2018-08-17 09:30:00,80.04,80.42,79.92,80.16,448543.0,73.5336,73.8827,73.4234,73.6439,448543.0
2018-08-17 10:00:00,80.15,80.34,79.91,80.11,498354.0,73.6347,73.8092,73.4142,73.5979,498354.0
2018-08-17 10:30:00,80.12,80.44,79.93,79.94,656723.0,73.6071,73.9011,73.4326,73.4417,656723.0
2018-08-17 11:00:00,79.94,80.03,79.72,79.95,506376.0,73.4417,73.5244,73.2396,73.4509,506376.0
2018-08-17 11:30:00,79.94,80.28,79.91,80.05,582546.0,73.4417,73.7541,73.4142,73.5428,582546.0
2018-08-17 12:00:00,80.05,80.07,79.95,80.0,182111.0,73.5428,73.5612,73.4509,73.4969,182111.0
2018-08-17 12:30:00,80.01,80.05,79.96,80.0,556725.0,73.506,73.5428,73.4601,73.4969,556725.0
2018-08-17 13:00:00,79.99,80.24,79.96,80.15,221488.0,73.4877,73.7174,73.4601,73.6347,221488.0
2018-08-17 13:30:00,80.16,80.16,80.02,80.11,303004.0,73.6439,73.6439,73.5152,73.5979,303004.0
2018-08-17 14:00:00,80.11,80.36,80.11,80.25,599259.0,73.5979,73.8276,73.5979,73.7265,599259.0
2018-08-17 14:30:00,80.24,80.38,80.2,80.37,481468.0,73.7174,73.846,73.6806,73.8368,481468.0
2018-08-17 15:00:00,80.37,80.42,80.0,80.01,530143.0,73.8368,73.8827,73.4969,73.506,530143.0
2018-08-17 15:30:00,80.0,80.01,79.68,79.74,1658168.0,73.4969,73.506,73.2029,73.258,1658168.0
2018-08-20 09:30:00,81.52,81.82,80.95,81.42,1883423.0,74.8933,75.1689,74.3696,74.8014,1883423.0
2018-08-20 10:00:00,81.42,81.97,81.42,81.92,999949.0,74.8014,75.3067,74.8014,75.2608,999949.0
2018-08-20 10:30:00,81.91,82.17,81.71,82.14,802103.0,75.2516,75.4905,75.0679,75.4629,802103.0
2018-08-20 11:00:00,82.13,82.33,81.87,82.04,598788.0,75.4537,75.6375,75.2148,75.371,598788.0
2018-08-20 11:30:00,82.05,82.24,81.98,82.05,640324.0,75.3802,75.5548,75.3159,75.3802,640324.0
2018-08-20 12:00:00,82.04,82.3,82.0,82.27,531809.0,75.371,75.6099,75.3343,75.5823,531809.0
2018-08-20 12:30:00,82.28,82.42,82.17,82.18,274456.0,75.5915,75.7201,75.4905,75.4997,274456.0
2018-08-20 13:00:00,82.19,82.24,82.04,82.1,218118.0,75.5088,75.5548,75.371,75.4262,218118.0
2018-08-20 13:30:00,82.11,82.31,82.09,82.29,244317.0,75.4353,75.6191,75.417,75.6007,244317.0
2018-08-20 14:00:00,82.28,82.36,82.17,82.34,246445.0,75.5915,75.665,75.4905,75.6466,246445.0
2018-08-20 14:30:00,82.34,82.34,82.0,82.01,228059.0,75.6466,75.6466,75.3343,75.3435,228059.0
2018-08-20 15:00:00,82.01,82.22,81.97,82.17,521748.0,75.3435,75.5364,75.3067,75.4905,521748.0
2018-08-20 15:30:00,82.16,82.36,82.06,82.17,1055391.0,75.4813,75.665,75.3894,75.4905,1055391.0
2018-08-21 09:30:00,82.31,82.65,82.1,82.32,667639.0,75.6191,75.9314,75.4262,75.6283,667639.0
2018-08-21 10:00:00,82.32,82.37,82.02,82.18,404311.0,75.6283,75.6742,75.3527,75.4997,404311.0
2018-08-21 10:30:00,82.17,82.28,82.11,82.19,270198.0,75.4905,75.5915,75.4353,75.5088,270198.0
2018-08-21 11:00:00,82.19,82.21,82.05,82.08,349998.0,75.5088,75.5272,75.3802,75.4078,349998.0
2018-08-21 11:30:00,82.09,82.56,82.09,82.56,256442.0,75.417,75.8488,75.417,75.8488,256442.0
2018-08-21 12:00:00,82.55,82.88,82.55,82.85,401165.0,75.8396,76.1427,75.8396,76.1152,401165.0
2018-08-21 12:30:00,82.86,82.89,82.74,82.77,330739.0,76.1244,76.1519,76.0141,76.0417,330739.0
2018-08-21 13:00:00,82.77,82.84,82.68,82.81,346028.0,76.0417,76.106,75.959,76.0784,346028.0
2018-08-21 13:30:00,82.82,82.96,82.81,82.87,350672.0,76.0876,76.2162,76.0784,76.1336,350672.0
2018-08-21 14:00:00,82.86,83.08,82.86,83.01,478191.0,76.1244,76.3265,76.1244,76.2622,478191.0
2018-08-21 14:30:00,83.01,83.06,82.88,82.91,310051.0,76.2622,76.3081,76.1427,76.1703,310051.0
2018-08-21 15:00:00,82.91,83.02,82.88,82.91,335373.0,76.1703,76.2714,76.1427,76.1703,335373.0
2018-08-21 15:30:00,82.91,83.03,82.88,82.95,645615.0,76.1703,76.2806,76.1427,76.2071,645615.0
2018-08-22 09:30:00,83.1,83.68,82.87,82.89,564862.0,76.3449,76.8777,76.1336,76.1519,564862.0
2018-08-22 10:00:00,82.88,83.4,82.85,83.06,329419.0,76.1427,76.6205,76.1152,76.3081,329419.0
2018-08-22 10:30:00,83.07,83.56,83.06,83.33,360733.0,76.3173,76.7675,76.3081,76.5562,360733.0
2018-08-22 11:00:00,83.33,83.37,83.09,83.13,242243.0,76.5562,76.5929,76.3357,76.3724,242243.0
2018-08-22 11:30:00,83.13,83.21,83.05,83.16,160934.0,76.3724,76.4459,76.2989,76.4,160934.0
2018-08-22 12:00:00,83.16,83.24,83.1,83.1,169304.0,76.4,76.4735,76.3449,76.3449,169304.0
2018-08-22 12:30:00,83.1,83.13,82.95,82.99,182537.0,76.3449,76.3724,76.2071,76.2438,182537.0
2018-08-22 13:00:00,82.98,83.0,82.81,82.83,149773.0,76.2346,76.253,76.0784,76.0968,149773.0
2018-08-22 13:30:00,82.83,82.92,82.72,82.77,188963.0,76.0968,76.1795,75.9958,76.0417,188963.0
2018-08-22 14:00:00,82.76,82.76,82.51,82.59,225735.0,76.0325,76.0325,75.8028,75.8763,225735.0
2018-08-22 14:30:00,82.58,82.59,82.28,82.37,215885.0,75.8671,75.8763,75.5915,75.6742,215885.0
2018-08-22 15:00:00,82.38,82.62,82.36,82.57,205920.0,75.6834,75.9039,75.665,75.8579,205920.0
2018-08-22 15:30:00,82.57,82.72,82.54,82.64,455707.0,75.8579,75.9958,75.8304,75.9223,455707.0
2018-08-23 09:30:00,82.43,83.28,82.34,83.04,383919.0,75.7293,76.5102,75.6466,76.2897,383919.0
2018-08-23 10:00:00,83.06,83.57,83.04,83.48,258957.0,76.3081,76.7767,76.2897,76.694,258957.0
2018-08-23 10:30:00,83.48,83.55,83.23,83.27,181134.0,76.694,76.7583,76.4643,76.501,181134.0
2018-08-23 11:00:00,83.27,83.37,82.77,82.86,214888.0,76.501,76.5929,76.0417,76.1244,214888.0
2018-08-23 11:30:00,82.88,82.98,82.7,82.87,227123.0,76.1427,76.2346,75.9774,76.1336,227123.0
2018-08-23 12:00:00,82.87,83.02,82.83,82.97,237906.0,76.1336,76.2714,76.0968,76.2254,237906.0
2018-08-23 12:30:00,82.97,83.11,82.96,83.03,144250.0,76.2254,76.3541,76.2162,76.2806,144250.0
2018-08-23 13:00:00,83.02,83.13,83.01,83.11,137293.0,76.2714,76.3724,76.2622,76.3541,137293.0
2018-08-23 13:30:00,83.12,83.2,83.04,83.17,268115.0,76.3632,76.4367,76.2897,76.4092,268115.0
2018-08-23 14:00:00,83.17,83.25,83.09,83.09,219209.0,76.4092,76.4827,76.3357,76.3357,219209.0
2018-08-23 14:30:00,83.12,83.13,82.99,83.01,248769.0,76.3632,76.3724,76.2438,76.2622,248769.0
2018-08-23 15:00:00,83.01,83.12,83.0,83.11,162815.0,76.2622,76.3632,76.253,76.3541,162815.0
2018-08-23 15:30:00,83.11,83.11,82.82,82.92,556918.0,76.3541,76.3541,76.0876,76.1795,556918.0
2018-08-24 09:30:00,82.42,82.88,82.33,82.55,354157.0,75.7201,76.1427,75.6375,75.8396,354157.0
2018-08-24 10:00:00,82.55,82.68,82.34,82.6,208659.0,75.8396,75.959,75.6466,75.8855,208659.0
2018-08-24 10:30:00,82.6,82.74,82.33,82.34,186420.0,75.8855,76.0141,75.6375,75.6466,186420.0
2018-08-24 11:00:00,82.34,82.36,82.15,82.34,245752.0,75.6466,75.665,75.4721,75.6466,245752.0
2018-08-24 11:30:00,82.33,82.51,82.28,82.5,161803.0,75.6375,75.8028,75.5915,75.7936,161803.0
2018-08-24 12:00:00,82.5,82.58,82.45,82.57,106281.0,75.7936,75.8671,75.7477,75.8579,106281.0
2018-08-24 12:30:00,82.57,82.6,82.45,82.49,106713.0,75.8579,75.8855,75.7477,75.7845,106713.0
2018-08-24 13:00:00,82.49,82.55,82.31,82.33,109848.0,75.7845,75.8396,75.6191,75.6375,109848.0
2018-08-24 13:30:00,82.32,82.37,82.27,82.36,85989.0,75.6283,75.6742,75.5823,75.665,85989.0
2018-08-24 14:00:00,82.35,82.36,82.1,82.24,168045.0,75.6558,75.665,75.4262,75.5548,168045.0
2018-08-24 14:30:00,82.23,82.52,82.21,82.44,133084.0,75.5456,75.812,75.5272,75.7385,133084.0
2018-08-24 15:00:00,82.45,82.63,82.44,82.57,136040.0,75.7477,75.9131,75.7385,75.8579,136040.0
2018-08-24 15:30:00,82.58,82.6,82.39,82.46,425946.0,75.8671,75.8855,75.6926,75.7569,425946.0
2018-08-27 09:30:00,83.04,83.45,82.56,82.58,330645.0,76.2897,76.6664,75.8488,75.8671,330645.0
2018-08-27 10:00:00,82.58,82.59,82.34,82.58,262152.0,75.8671,75.8763,75.6466,75.8671,262152.0
2018-08-27 10:30:00,82.58,82.64,82.32,82.38,209962.0,75.8671,75.9223,75.6283,75.6834,209962.0
2018-08-27 11:00:00,82.39,82.47,82.23,82.45,170130.0,75.6926,75.7661,75.5456,75.7477,170130.0
2018-08-27 11:30:00,82.44,82.48,82.23,82.47,192455.0,75.7385,75.7753,75.5456,75.7661,192455.0
2018-08-27 12:00:00,82.48,82.49,82.36,82.47,139381.0,75.7753,75.7845,75.665,75.7661,139381.0
2018-08-27 12:30:00,82.47,82.54,82.42,82.52,133221.0,75.7661,75.8304,75.7201,75.812,133221.0
2018-08-27 13:00:00,82.53,82.56,82.38,82.51,294108.0,75.8212,75.8488,75.6834,75.8028,294108.0
2018-08-27 13:30:00,82.51,82.86,82.51,82.81,362147.0,75.8028,76.1244,75.8028,76.0784,362147.0
2018-08-27 14:00:00,82.82,82.83,82.68,82.72,387276.0,76.0876,76.0968,75.959,75.9958,387276.0
2018-08-27 14:30:00,82.71,82.78,82.59,82.72,128872.0,75.9866,76.0509,75.8763,75.9958,128872.0
2018-08-27 15:00:00,82.72,82.77,82.56,82.63,171014.0,75.9958,76.0417,75.8488,75.9131,171014.0
2018-08-27 15:30:00,82.62,82.67,82.5,82.65,416169.0,75.9039,75.9498,75.7936,75.9314,416169.0
2018-08-28 09:30:00,83.23,83.63,82.78,82.8,577454.0,76.4643,76.8318,76.0509,76.0693,577454.0
2018-08-28 10:00:00,82.82,82.91,82.5,82.86,246948.0,76.0876,76.1703,75.7936,76.1244,246948.0
2018-08-28 10:30:00,82.85,82.91,82.77,82.87,184515.0,76.1152,76.1703,76.0417,76.1336,184515.0
2018-08-28 11:00:00,82.88,82.89,82.57,82.75,157169.0,76.1427,76.1519,75.8579,76.0233,157169.0
2018-08-28 11:30:00,82.75,82.79,82.55,82.55,127806.0,76.0233,76.0601,75.8396,75.8396,127806.0
2018-08-28 12:00:00,82.56,82.75,82.49,82.73,125454.0,75.8488,76.0233,75.7845,76.0049,125454.0
2018-08-28 12:30:00,82.73,82.74,82.65,82.71,119165.0,76.0049,76.0141,75.9314,75.9866,119165.0
2018-08-28 13:00:00,82.71,82.93,82.7,82.76,109093.0,75.9866,76.1887,75.9774,76.0325,109093.0
2018-08-28 13:30:00,82.75,82.85,82.73,82.79,142302.0,76.0233,76.1152,76.0049,76.0601,142302.0
2018-08-28 14:00:00,82.79,82.8,82.57,82.6,219736.0,76.0601,76.0693,75.8579,75.8855,219736.0
2018-08-28 14:30:00,82.61,82.63,82.52,82.61,170173.0,75.8947,75.9131,75.812,75.8947,170173.0
2018-08-28 15:00:00,82.6,82.7,82.57,82.64,207246.0,75.8855,75.9774,75.8579,75.9223,207246.0
2018-08-28 15:30:00,82.63,82.65,82.48,82.59,564116.0,75.9131,75.9314,75.7753,75.8763,564116.0
2018-08-29 09:30:00,82.42,82.77,82.3,82.37,561339.0,75.7201,76.0417,75.6099,75.6742,561339.0
2018-08-29 10:00:00,82.35,82.56,82.22,82.55,279971.0,75.6558,75.8488,75.5364,75.8396,279971.0
2018-08-29 10:30:00,82.55,83.1,82.53,82.78,300955.0,75.8396,76.3449,75.8212,76.0509,300955.0
2018-08-29 11:00:00,82.79,83.08,82.78,83.03,270833.0,76.0601,76.3265,76.0509,76.2806,270833.0
2018-08-29 11:30:00,83.02,83.05,82.72,82.9,258727.0,76.2714,76.2989,75.9958,76.1611,258727.0
2018-08-29 12:00:00,82.92,83.03,82.76,83.01,461099.0,76.1795,76.2806,76.0325,76.2622,461099.0
2018-08-29 12:30:00,83.01,83.02,82.8,82.84,212440.0,76.2622,76.2714,76.0693,76.106,212440.0
2018-08-29 13:00:00,82.84,82.87,82.71,82.78,175622.0,76.106,76.1336,75.9866,76.0509,175622.0
2018-08-29 13:30:00,82.78,82.89,82.76,82.83,206242.0,76.0509,76.1519,76.0325,76.0968,206242.0
2018-08-29 14:00:00,82.82,82.97,82.68,82.69,296284.0,76.0876,76.2254,75.959,75.9682,296284.0
2018-08-29 14:30:00,82.69,82.78,82.64,82.65,286585.0,75.9682,76.0509,75.9223,75.9314,286585.0
2018-08-29 15:00:00,82.65,82.81,82.65,82.8,354920.0,75.9314,76.0784,75.9314,76.0693,354920.0
2018-08-29 15:30:00,82.8,82.93,82.76,82.8,861925.0,76.0693,76.1887,76.0325,76.0693,861925.0
2018-08-30 09:30:00,82.58,82.76,82.02,82.15,515326.0,75.8671,76.0325,75.3527,75.4721,515326.0
2018-08-30 10:00:00,82.15,82.41,82.0,82.39,673069.0,75.4721,75.711,75.3343,75.6926,673069.0
2018-08-30 10:30:00,82.4,82.49,82.14,82.21,769495.0,75.7018,75.7845,75.4629,75.5272,769495.0
2018-08-30 11:00:00,82.23,82.24,81.92,82.01,351764.0,75.5456,75.5548,75.2608,75.3435,351764.0
2018-08-30 11:30:00,82.01,82.07,81.96,81.99,319661.0,75.3435,75.3986,75.2975,75.3251,319661.0
2018-08-30 12:00:00,81.98,82.07,81.84,81.94,337575.0,75.3159,75.3986,75.1873,75.2792,337575.0
2018-08-30 12:30:00,81.95,82.02,81.91,81.99,214354.0,75.2883,75.3527,75.2516,75.3251,214354.0
2018-08-30 13:00:00,81.98,82.07,81.95,82.05,324187.0,75.3159,75.3986,75.2883,75.3802,324187.0
2018-08-30 13:30:00,82.05,82.07,81.99,82.01,188349.0,75.3802,75.3986,75.3251,75.3435,188349.0
2018-08-30 14:00:00,82.01,82.02,81.57,81.63,342210.0,75.3435,75.3527,74.9392,74.9944,342210.0
2018-08-30 14:30:00,81.64,81.72,81.31,81.33,562378.0,75.0035,75.077,74.7004,74.7187,562378.0
2018-08-30 15:00:00,81.34,81.39,81.01,81.38,596756.0,74.7279,74.7739,74.4248,74.7647,596756.0
2018-08-30 15:30:00,81.39,81.49,81.21,81.4,1019029.0,74.7739,74.8657,74.6085,74.7831,1019029.0
2018-08-31 09:30:00,81.25,81.99,81.25,81.71,387690.0,74.8269,75.5084,74.8269,75.2505,387690.0
2018-08-31 10:00:00,81.73,82.12,81.67,82.04,383524.0,75.2689,75.6281,75.2137,75.5544,383524.0
2018-08-31 10:30:00,82.05,82.11,82.0,82.09,269591.0,75.5636,75.6189,75.5176,75.6005,269591.0
2018-08-31 11:00:00,82.09,82.13,81.96,82.0,301003.0,75.6005,75.6373,75.4807,75.5176,301003.0
2018-08-31 11:30:00,82.0,82.01,81.85,81.91,128818.0,75.5176,75.5268,75.3794,75.4347,128818.0
2018-08-31 12:00:00,81.91,81.91,81.78,81.9,114334.0,75.4347,75.4347,75.315,75.4255,114334.0
2018-08-31 12:30:00,81.9,81.93,81.83,81.86,108822.0,75.4255,75.4531,75.361,75.3886,108822.0
2018-08-31 13:00:00,81.86,81.96,81.81,81.89,102153.0,75.3886,75.4807,75.3426,75.4163,102153.0
2018-08-31 13:30:00,81.89,81.93,81.76,81.76,108212.0,75.4163,75.4531,75.2966,75.2966,108212.0
2018-08-31 14:00:00,81.76,81.77,81.61,81.71,164143.0,75.2966,75.3058,75.1584,75.2505,164143.0
2018-08-31 14:30:00,81.7,81.89,81.66,81.8,186656.0,75.2413,75.4163,75.2045,75.3334,186656.0
2018-08-31 15:00:00,81.8,82.04,81.79,81.97,272771.0,75.3334,75.5544,75.3242,75.4899,272771.0
2018-08-31 15:30:00,81.97,82.25,81.97,82.18,989533.0,75.4899,75.7478,75.4899,75.6833,989533.0
2018-09-04 09:30:00,79.39,80.97,79.0,80.04,3790366.0,73.1139,74.569,72.7547,73.7125,3790366.0
2018-09-04 10:00:00,80.09,80.54,79.76,79.81,1624753.0,73.7586,74.173,73.4547,73.5007,1624753.0
2018-09-04 10:30:00,79.81,80.33,79.75,80.04,1171203.0,73.5007,73.9796,73.4454,73.7125,1171203.0
2018-09-04 11:00:00,80.04,80.26,79.87,79.95,1001629.0,73.7125,73.9151,73.556,73.6296,1001629.0
2018-09-04 11:30:00,79.95,80.02,79.57,79.67,927537.0,73.6296,73.6941,73.2797,73.3718,927537.0
2018-09-04 12:00:00,79.68,79.88,79.65,79.82,819135.0,73.381,73.5652,73.3534,73.5099,819135.0
2018-09-04 12:30:00,79.81,80.07,79.75,80.03,769507.0,73.5007,73.7402,73.4454,73.7033,769507.0
2018-09-04 13:00:00,80.04,80.11,79.92,80.05,814202.0,73.7125,73.777,73.602,73.7217,814202.0
2018-09-04 13:30:00,80.05,80.06,79.8,80.02,776149.0,73.7217,73.7309,73.4915,73.6941,776149.0
2018-09-04 14:00:00,80.02,80.04,79.93,79.99,560552.0,73.6941,73.7125,73.6112,73.6665,560552.0
2018-09-04 14:30:00,79.99,80.01,79.91,79.96,576676.0,73.6665,73.6849,73.5928,73.6388,576676.0
2018-09-04 15:00:00,79.96,79.96,79.84,79.87,806357.0,73.6388,73.6388,73.5283,73.556,806357.0
2018-09-04 15:30:00,79.88,79.89,79.59,79.6,2125389.0,73.5652,73.5744,73.2981,73.3073,2125389.0
2018-09-05 09:30:00,79.65,80.32,79.3,80.15,2116748.0,73.3534,73.9704,73.031,73.8138,2116748.0
2018-09-05 10:00:00,80.16,80.24,79.56,79.94,1055860.0,73.823,73.8967,73.2705,73.6204,1055860.0
2018-09-05 10:30:00,79.93,80.06,79.68,79.82,779713.0,73.6112,73.7309,73.381,73.5099,779713.0
2018-09-05 11:00:00,79.81,80.21,79.58,79.66,1045560.0,73.5007,73.8691,73.2889,73.3626,1045560.0
2018-09-05 11:30:00,79.66,80.17,79.58,80.06,673847.0,73.3626,73.8322,73.2889,73.7309,673847.0
2018-09-05 12:00:00,80.05,80.08,79.78,79.94,378694.0,73.7217,73.7494,73.4731,73.6204,378694.0
2018-09-05 12:30:00,79.95,80.0,79.78,79.8,312681.0,73.6296,73.6757,73.4731,73.4915,312681.0
2018-09-05 13:00:00,79.8,80.03,79.68,80.0,506851.0,73.4915,73.7033,73.381,73.6757,506851.0
2018-09-05 13:30:00,79.99,80.13,79.91,79.91,664232.0,73.6665,73.7954,73.5928,73.5928,664232.0
2018-09-05 14:00:00,79.91,80.08,79.87,79.9,569752.0,73.5928,73.7494,73.556,73.5836,569752.0
2018-09-05 14:30:00,79.9,79.96,79.71,79.91,353719.0,73.5836,73.6388,73.4086,73.5928,353719.0
2018-09-05 15:00:00,79.91,80.0,79.8,79.96,399676.0,73.5928,73.6757,73.4915,73.6388,399676.0
2018-09-05 15:30:00,79.96,80.0,79.86,79.91,1011521.0,73.6388,73.6757,73.5468,73.5928,1011521.0
2018-09-06 09:30:00,80.17,80.67,79.95,80.43,808801.0,73.8322,74.2927,73.6296,74.0717,808801.0
2018-09-06 10:00:00,80.46,80.58,79.97,80.19,524222.0,74.0993,74.2098,73.6481,73.8507,524222.0
2018-09-06 10:30:00,80.18,80.2,79.83,79.95,383491.0,73.8415,73.8599,73.5191,73.6296,383491.0
2018-09-06 11:00:00,79.95,79.98,79.77,79.81,686731.0,73.6296,73.6573,73.4639,73.5007,686731.0
2018-09-06 11:30:00,79.81,80.24,79.8,80.23,425930.0,73.5007,73.8967,73.4915,73.8875,425930.0
2018-09-06 12:00:00,80.23,80.47,80.1,80.45,370017.0,73.8875,74.1085,73.7678,74.0901,370017.0
2018-09-06 12:30:00,80.45,80.57,80.3,80.42,346979.0,74.0901,74.2006,73.952,74.0625,346979.0
2018-09-06 13:00:00,80.41,80.59,80.3,80.56,249267.0,74.0533,74.219,73.952,74.1914,249267.0
2018-09-06 13:30:00,80.57,80.59,80.51,80.56,210999.0,74.2006,74.219,74.1454,74.1914,210999.0
2018-09-06 14:00:00,80.56,80.77,80.55,80.67,478065.0,74.1914,74.3848,74.1822,74.2927,478065.0
2018-09-06 14:30:00,80.67,80.84,80.63,80.63,343102.0,74.2927,74.4493,74.2559,74.2559,343102.0
2018-09-06 15:00:00,80.63,80.81,80.53,80.54,667369.0,74.2559,74.4217,74.1638,74.173,667369.0
2018-09-06 15:30:00,80.54,80.56,80.36,80.4,905533.0,74.173,74.1914,74.0072,74.0441,905533.0
2018-09-07 09:30:00,80.01,80.68,80.01,80.46,719280.0,73.6849,74.3019,73.6849,74.0993,719280.0
2018-09-07 10:00:00,80.46,81.13,80.36,80.87,594275.0,74.0993,74.7164,74.0072,74.4769,594275.0
2018-09-07 10:30:00,80.88,80.99,80.54,80.84,283731.0,74.4861,74.5874,74.173,74.4493,283731.0
2018-09-07 11:00:00,80.84,81.16,80.78,81.11,326426.0,74.4493,74.744,74.394,74.6979,326426.0
2018-09-07 11:30:00,81.1,81.15,80.99,81.12,251871.0,74.6887,74.7348,74.5874,74.7071,251871.0
2018-09-07 12:00:00,81.12,81.14,80.4,80.42,300596.0,74.7071,74.7256,74.0441,74.0625,300596.0
2018-09-07 12:30:00,80.41,80.74,80.39,80.73,229756.0,74.0533,74.3572,74.0349,74.348,229756.0
2018-09-07 13:00:00,80.73,80.75,80.51,80.54,311755.0,74.348,74.3664,74.1454,74.173,311755.0
2018-09-07 13:30:00,80.54,80.55,80.29,80.34,196900.0,74.173,74.1822,73.9428,73.9888,196900.0
2018-09-07 14:00:00,80.34,80.45,80.32,80.44,264167.0,73.9888,74.0901,73.9704,74.0809,264167.0
2018-09-07 14:30:00,80.43,80.45,80.27,80.42,492471.0,74.0717,74.0901,73.9243,74.0625,492471.0
2018-09-07 15:00:00,80.42,80.63,80.33,80.57,388434.0,74.0625,74.2559,73.9796,74.2006,388434.0
2018-09-07 15:30:00,80.58,80.59,80.28,80.3,1141999.0,74.2098,74.219,73.9336,73.952,1141999.0
2018-09-10 09:30:00,81.39,82.17,81.22,81.95,941947.0,74.9558,75.6741,74.7992,75.4715,941947.0
2018-09-10 10:00:00,81.96,82.37,81.83,82.18,502146.0,75.4807,75.8583,75.361,75.6833,502146.0
2018-09-10 10:30:00,82.19,82.44,81.96,81.96,481728.0,75.6926,75.9228,75.4807,75.4807,481728.0
2018-09-10 11:00:00,81.97,82.25,81.9,82.07,474969.0,75.4899,75.7478,75.4255,75.582,474969.0
2018-09-10 11:30:00,82.08,82.09,81.79,82.0,359603.0,75.5913,75.6005,75.3242,75.5176,359603.0
2018-09-10 12:00:00,82.0,82.08,81.95,81.97,214241.0,75.5176,75.5913,75.4715,75.4899,214241.0
2018-09-10 12:30:00,81.96,81.99,81.7,81.76,239474.0,75.4807,75.5084,75.2413,75.2966,239474.0
2018-09-10 13:00:00,81.75,82.05,81.74,82.0,250927.0,75.2873,75.5636,75.2781,75.5176,250927.0
2018-09-10 13:30:00,81.99,82.09,81.98,82.08,204430.0,75.5084,75.6005,75.4992,75.5913,204430.0
2018-09-10 14:00:00,82.08,82.11,82.0,82.05,208733.0,75.5913,75.6189,75.5176,75.5636,208733.0
2018-09-10 14:30:00,82.05,82.2,82.04,82.19,212206.0,75.5636,75.7018,75.5544,75.6926,212206.0
2018-09-10 15:00:00,82.19,82.34,82.16,82.18,271889.0,75.6926,75.8307,75.6649,75.6833,271889.0
2018-09-10 15:30:00,82.17,82.22,82.02,82.11,725081.0,75.6741,75.7202,75.536,75.6189,725081.0
2018-09-11 09:30:00,83.18,83.37,82.86,83.09,906245.0,76.6043,76.7793,76.3096,76.5214,906245.0
2018-09-11 10:00:00,83.09,83.58,83.05,83.57,628421.0,76.5214,76.9727,76.4846,76.9635,628421.0
2018-09-11 10:30:00,83.57,83.58,82.6,82.61,627438.0,76.9635,76.9727,76.0701,76.0794,627438.0
2018-09-11 11:00:00,82.61,83.04,82.6,83.02,396162.0,76.0794,76.4754,76.0701,76.4569,396162.0
2018-09-11 11:30:00,83.02,83.24,82.81,83.22,462624.0,76.4569,76.6596,76.2635,76.6411,462624.0
2018-09-11 12:00:00,83.23,83.26,82.99,83.02,252368.0,76.6503,76.678,76.4293,76.4569,252368.0
2018-09-11 12:30:00,83.02,83.08,82.95,83.03,215566.0,76.4569,76.5122,76.3925,76.4662,215566.0
2018-09-11 13:00:00,83.03,83.03,82.94,82.99,178069.0,76.4662,76.4662,76.3833,76.4293,178069.0
2018-09-11 13:30:00,82.99,83.01,82.91,82.95,195157.0,76.4293,76.4477,76.3556,76.3925,195157.0
2018-09-11 14:00:00,82.95,82.96,82.86,82.9,272268.0,76.3925,76.4017,76.3096,76.3464,272268.0
2018-09-11 14:30:00,82.9,83.0,82.9,82.95,243993.0,76.3464,76.4385,76.3464,76.3925,243993.0
2018-09-11 15:00:00,82.95,82.97,82.6,82.65,342987.0,76.3925,76.4109,76.0701,76.1162,342987.0
2018-09-11 15:30:00,82.64,82.68,82.55,82.65,794368.0,76.107,76.1438,76.0241,76.1162,794368.0
2018-09-12 09:30:00,82.7,82.92,82.39,82.58,546009.0,76.1622,76.3648,75.8767,76.0517,546009.0
2018-09-12 10:00:00,82.59,82.83,82.11,82.17,308636.0,76.0609,76.282,75.6189,75.6741,308636.0
2018-09-12 10:30:00,82.17,82.47,82.04,82.37,410141.0,75.6741,75.9504,75.5544,75.8583,410141.0
2018-09-12 11:00:00,82.38,82.63,82.29,82.6,458383.0,75.8675,76.0978,75.7847,76.0701,458383.0
2018-09-12 11:30:00,82.61,82.72,82.13,82.17,257441.0,76.0794,76.1807,75.6373,75.6741,257441.0
2018-09-12 12:00:00,82.18,82.36,82.1,82.24,210419.0,75.6833,75.8491,75.6097,75.7386,210419.0
2018-09-12 12:30:00,82.24,82.4,82.19,82.31,179337.0,75.7386,75.886,75.6926,75.8031,179337.0
2018-09-12 13:00:00,82.31,82.42,82.26,82.39,165970.0,75.8031,75.9044,75.757,75.8767,165970.0
2018-09-12 13:30:00,82.39,82.47,82.33,82.34,168621.0,75.8767,75.9504,75.8215,75.8307,168621.0
2018-09-12 14:00:00,82.35,82.5,82.32,82.44,173686.0,75.8399,75.9781,75.8123,75.9228,173686.0
2018-09-12 14:30:00,82.44,82.65,82.42,82.63,308884.0,75.9228,76.1162,75.9044,76.0978,308884.0
2018-09-12 15:00:00,82.62,82.84,82.61,82.83,263085.0,76.0886,76.2912,76.0794,76.282,263085.0
2018-09-12 15:30:00,82.84,83.04,82.83,82.99,804473.0,76.2912,76.4754,76.282,76.4293,804473.0
2018-09-13 09:30:00,83.21,83.9,83.21,83.44,692094.0,76.6319,77.2674,76.6319,76.8437,692094.0
2018-09-13 10:00:00,83.45,83.55,83.3,83.51,663059.0,76.8529,76.945,76.7148,76.9082,663059.0
2018-09-13 10:30:00,83.5,83.51,83.16,83.34,306809.0,76.899,76.9082,76.5859,76.7516,306809.0
2018-09-13 11:00:00,83.34,83.48,83.24,83.31,282646.0,76.7516,76.8806,76.6596,76.724,282646.0
2018-09-13 11:30:00,83.31,83.47,83.19,83.44,242149.0,76.724,76.8714,76.6135,76.8437,242149.0
2018-09-13 12:00:00,83.44,83.46,83.28,83.3,196603.0,76.8437,76.8622,76.6964,76.7148,196603.0
2018-09-13 12:30:00,83.31,83.33,83.12,83.17,213291.0,76.724,76.7424,76.549,76.5951,213291.0
2018-09-13 13:00:00,83.17,83.27,83.13,83.26,151184.0,76.5951,76.6872,76.5582,76.678,151184.0
2018-09-13 13:30:00,83.26,83.37,83.25,83.31,162801.0,76.678,76.7793,76.6688,76.724,162801.0
2018-09-13 14:00:00,83.31,83.48,83.3,83.43,218200.0,76.724,76.8806,76.7148,76.8345,218200.0
2018-09-13 14:30:00,83.44,83.45,83.34,83.42,145321.0,76.8437,76.8529,76.7516,76.8253,145321.0
2018-09-13 15:00:00,83.41,83.41,83.29,83.33,205682.0,76.8161,76.8161,76.7056,76.7424,205682.0
2018-09-13 15:30:00,83.32,83.47,83.25,83.46,592013.0,76.7332,76.8714,76.6688,76.8622,592013.0
2018-09-14 09:30:00,83.58,83.84,83.23,83.49,478799.0,76.9727,77.2121,76.6503,76.8898,478799.0
2018-09-14 10:00:00,83.49,83.52,83.06,83.34,364113.0,76.8898,76.9174,76.4938,76.7516,364113.0
2018-09-14 10:30:00,83.36,83.61,83.35,83.46,220341.0,76.7701,77.0003,76.7609,76.8622,220341.0
2018-09-14 11:00:00,83.46,83.62,83.28,83.31,315884.0,76.8622,77.0095,76.6964,76.724,315884.0
2018-09-14 11:30:00,83.32,83.47,83.1,83.44,399867.0,76.7332,76.8714,76.5306,76.8437,399867.0
2018-09-14 12:00:00,83.43,83.43,83.2,83.25,338012.0,76.8345,76.8345,76.6227,76.6688,338012.0
2018-09-14 12:30:00,83.25,83.32,83.16,83.26,160706.0,76.6688,76.7332,76.5859,76.678,160706.0
2018-09-14 13:00:00,83.26,83.38,83.14,83.32,185365.0,76.678,76.7885,76.5675,76.7332,185365.0
2018-09-14 13:30:00,83.33,83.47,83.31,83.43,115926.0,76.7424,76.8714,76.724,76.8345,115926.0
2018-09-14 14:00:00,83.43,83.58,83.4,83.52,230973.0,76.8345,76.9727,76.8069,76.9174,230973.0
2018-09-14 14:30:00,83.52,83.56,83.45,83.5,150648.0,76.9174,76.9543,76.8529,76.899,150648.0
2018-09-14 15:00:00,83.5,83.56,83.45,83.48,166598.0,76.899,76.9543,76.8529,76.8806,166598.0
2018-09-14 15:30:00,83.48,83.58,83.46,83.49,519459.0,76.8806,76.9727,76.8622,76.8898,519459.0
2018-09-17 09:30:00,83.49,83.88,83.14,83.55,362968.0,76.8898,77.249,76.5675,76.945,362968.0
2018-09-17 10:00:00,83.55,83.69,83.31,83.6,245810.0,76.945,77.074,76.724,76.9911,245810.0
2018-09-17 10:30:00,83.6,83.82,83.55,83.68,199160.0,76.9911,77.1937,76.945,77.0648,199160.0
2018-09-17 11:00:00,83.68,83.93,83.62,83.8,226581.0,77.0648,77.295,77.0095,77.1753,226581.0
2018-09-17 11:30:00,83.8,83.87,83.62,83.65,417737.0,77.1753,77.2397,77.0095,77.0371,417737.0
2018-09-17 12:00:00,83.65,83.68,83.39,83.39,272846.0,77.0371,77.0648,76.7977,76.7977,272846.0
2018-09-17 12:30:00,83.4,83.42,83.18,83.27,214304.0,76.8069,76.8253,76.6043,76.6872,214304.0
2018-09-17 13:00:00,83.26,83.29,83.09,83.16,167961.0,76.678,76.7056,76.5214,76.5859,167961.0
2018-09-17 13:30:00,83.17,83.35,82.94,83.35,257719.0,76.5951,76.7609,76.3833,76.7609,257719.0
2018-09-17 14:00:00,83.36,83.62,83.36,83.58,222791.0,76.7701,77.0095,76.7701,76.9727,222791.0
2018-09-17 14:30:00,83.57,83.63,83.44,83.45,159920.0,76.9635,77.0187,76.8437,76.8529,159920.0
2018-09-17 15:00:00,83.46,83.51,83.36,83.38,205034.0,76.8622,76.9082,76.7701,76.7885,205034.0
2018-09-17 15:30:00,83.38,83.41,83.17,83.26,797295.0,76.7885,76.8161,76.5951,76.678,797295.0
2018-09-18 09:30:00,83.24,84.04,83.24,84.03,644583.0,76.6596,77.3963,76.6596,77.3871,644583.0
2018-09-18 10:00:00,84.04,84.6,84.03,84.52,477153.0,77.3963,77.912,77.3871,77.8384,477153.0
2018-09-18 10:30:00,84.52,84.81,84.41,84.77,469385.0,77.8384,78.1054,77.7371,78.0686,469385.0
2018-09-18 11:00:00,84.77,84.91,84.73,84.87,400406.0,78.0686,78.1975,78.0318,78.1607,400406.0
2018-09-18 11:30:00,84.87,85.11,84.87,85.09,546513.0,78.1607,78.3817,78.1607,78.3633,546513.0
2018-09-18 12:00:00,85.09,85.16,84.73,84.74,238541.0,78.3633,78.4278,78.0318,78.041,238541.0
2018-09-18 12:30:00,84.74,85.0,84.74,84.94,269161.0,78.041,78.2804,78.041,78.2252,269161.0
2018-09-18 13:00:00,84.95,85.06,84.91,85.02,234290.0,78.2344,78.3357,78.1975,78.2988,234290.0
2018-09-18 13:30:00,85.02,85.14,85.0,85.01,304507.0,78.2988,78.4093,78.2804,78.2896,304507.0
2018-09-18 14:00:00,85.0,85.14,85.0,85.13,268845.0,78.2804,78.4093,78.2804,78.4001,268845.0
2018-09-18 14:30:00,85.13,85.16,85.05,85.09,260240.0,78.4001,78.4278,78.3265,78.3633,260240.0
2018-09-18 15:00:00,85.09,85.35,85.08,85.29,441614.0,78.3633,78.6027,78.3541,78.5475,441614.0
2018-09-18 15:30:00,85.29,85.32,85.16,85.26,1253534.0,78.5475,78.5751,78.4278,78.5199,1253534.0
2018-09-19 09:30:00,85.69,85.85,84.57,84.75,980026.0,78.9159,79.0632,77.8844,78.0502,980026.0
2018-09-19 10:00:00,84.74,84.89,84.4,84.66,798196.0,78.041,78.1791,77.7278,77.9673,798196.0
2018-09-19 10:30:00,84.67,84.86,84.47,84.75,367386.0,77.9765,78.1515,77.7923,78.0502,367386.0
2018-09-19 11:00:00,84.75,85.06,84.58,84.82,307342.0,78.0502,78.3357,77.8936,78.1146,307342.0
2018-09-19 11:30:00,84.81,84.99,84.67,84.99,238054.0,78.1054,78.2712,77.9765,78.2712,238054.0
2018-09-19 12:00:00,84.98,85.01,84.74,84.74,213483.0,78.262,78.2896,78.041,78.041,213483.0
2018-09-19 12:30:00,84.75,84.81,84.64,84.78,253268.0,78.0502,78.1054,77.9489,78.0778,253268.0
2018-09-19 13:00:00,84.79,84.88,84.69,84.69,652459.0,78.087,78.1699,77.9949,77.9949,652459.0
2018-09-19 13:30:00,84.69,84.71,84.48,84.48,279579.0,77.9949,78.0133,77.8015,77.8015,279579.0
2018-09-19 14:00:00,84.48,84.55,84.28,84.42,1171213.0,77.8015,77.866,77.6173,77.7463,1171213.0
2018-09-19 14:30:00,84.42,84.43,84.11,84.12,390469.0,77.7463,77.7555,77.4608,77.47,390469.0
2018-09-19 15:00:00,84.13,84.36,84.12,84.29,393780.0,77.4792,77.691,77.47,77.6265,393780.0
2018-09-19 15:30:00,84.29,84.61,84.27,84.44,821913.0,77.6265,77.9212,77.6081,77.7647,821913.0
2018-09-20 09:30:00,85.09,85.48,84.93,85.25,779727.0,78.3633,78.7225,78.2159,78.5107,779727.0
2018-09-20 10:00:00,85.25,85.87,85.22,85.39,565080.0,78.5107,79.0816,78.483,78.6396,565080.0
2018-09-20 10:30:00,85.39,85.59,85.31,85.5,300889.0,78.6396,78.8238,78.5659,78.7409,300889.0
2018-09-20 11:00:00,85.5,85.73,85.49,85.65,292333.0,78.7409,78.9527,78.7317,78.879,292333.0
2018-09-20 11:30:00,85.65,85.74,85.52,85.58,238857.0,78.879,78.9619,78.7593,78.8146,238857.0
2018-09-20 12:00:00,85.58,85.78,85.57,85.66,305463.0,78.8146,78.9988,78.8054,78.8882,305463.0
2018-09-20 12:30:00,85.67,85.67,85.43,85.53,170274.0,78.8974,78.8974,78.6764,78.7685,170274.0
2018-09-20 13:00:00,85.53,85.55,85.36,85.37,139671.0,78.7685,78.7869,78.612,78.6212,139671.0
2018-09-20 13:30:00,85.38,85.57,85.38,85.48,181202.0,78.6304,78.8054,78.6304,78.7225,181202.0
2018-09-20 14:00:00,85.47,85.51,85.37,85.39,234792.0,78.7133,78.7501,78.6212,78.6396,234792.0
2018-09-20 14:30:00,85.4,85.54,85.37,85.43,165196.0,78.6488,78.7777,78.6212,78.6764,165196.0
2018-09-20 15:00:00,85.43,85.52,85.43,85.49,280136.0,78.6764,78.7593,78.6764,78.7317,280136.0
2018-09-20 15:30:00,85.5,85.59,85.35,85.37,1697482.0,78.7409,78.8238,78.6027,78.6212,1697482.0
2018-09-21 09:30:00,86.08,86.08,85.51,85.76,2672668.0,79.275,79.275,78.7501,78.9803,2672668.0
2018-09-21 10:00:00,85.76,85.81,85.42,85.46,555316.0,78.9803,79.0264,78.6672,78.7041,555316.0
2018-09-21 10:30:00,85.45,85.67,85.36,85.54,341686.0,78.6948,78.8974,78.612,78.7777,341686.0
2018-09-21 11:00:00,85.54,85.64,85.43,85.52,376746.0,78.7777,78.8698,78.6764,78.7593,376746.0
2018-09-21 11:30:00,85.52,85.72,85.5,85.72,278458.0,78.7593,78.9435,78.7409,78.9435,278458.0
2018-09-21 12:00:00,85.72,85.88,85.7,85.84,283682.0,78.9435,79.0908,78.9251,79.054,283682.0
2018-09-21 12:30:00,85.84,85.9,85.72,85.74,226169.0,79.054,79.1093,78.9435,78.9619,226169.0
2018-09-21 13:00:00,85.75,85.78,85.55,85.68,317080.0,78.9711,78.9988,78.7869,78.9067,317080.0
2018-09-21 13:30:00,85.67,85.76,85.61,85.72,260589.0,78.8974,78.9803,78.8422,78.9435,260589.0
2018-09-21 14:00:00,85.71,85.74,85.5,85.51,302970.0,78.9343,78.9619,78.7409,78.7501,302970.0
2018-09-21 14:30:00,85.51,85.53,85.25,85.35,420818.0,78.7501,78.7685,78.5107,78.6027,420818.0
2018-09-21 15:00:00,85.35,85.45,85.23,85.27,287690.0,78.6027,78.6948,78.4922,78.5291,287690.0
2018-09-21 15:30:00,85.26,85.28,85.01,85.14,1592055.0,78.5199,78.5383,78.2896,78.4093,1592055.0
2018-09-24 09:30:00,85.16,85.26,84.73,84.86,929107.0,78.4278,78.5199,78.0318,78.1515,929107.0
2018-09-24 10:00:00,84.86,84.93,84.29,84.37,908760.0,78.1515,78.2159,77.6265,77.7002,908760.0
2018-09-24 10:30:00,84.38,84.77,84.37,84.74,613297.0,77.7094,78.0686,77.7002,78.041,613297.0
2018-09-24 11:00:00,84.75,84.94,84.64,84.87,414189.0,78.0502,78.2252,77.9489,78.1607,414189.0
2018-09-24 11:30:00,84.87,84.92,84.49,84.57,583709.0,78.1607,78.2067,77.8107,77.8844,583709.0
2018-09-24 12:00:00,84.57,84.66,84.28,84.41,526979.0,77.8844,77.9673,77.6173,77.7371,526979.0
2018-09-24 12:30:00,84.4,84.59,84.27,84.48,341760.0,77.7278,77.9028,77.6081,77.8015,341760.0
2018-09-24 13:00:00,84.47,84.56,84.43,84.54,380027.0,77.7923,77.8752,77.7555,77.8568,380027.0
2018-09-24 13:30:00,84.54,84.61,84.49,84.51,327305.0,77.8568,77.9212,77.8107,77.8292,327305.0
2018-09-24 14:00:00,84.51,84.67,84.49,84.62,488082.0,77.8292,77.9765,77.8107,77.9305,488082.0
2018-09-24 14:30:00,84.63,84.63,84.53,84.59,289545.0,77.9397,77.9397,77.8476,77.9028,289545.0
2018-09-24 15:00:00,84.58,84.61,84.52,84.54,453074.0,77.8936,77.9212,77.8384,77.8568,453074.0
2018-09-24 15:30:00,84.55,84.55,84.25,84.27,1287605.0,77.866,77.866,77.5897,77.6081,1287605.0
2018-09-25 09:30:00,84.86,85.0,84.12,84.34,901436.0,78.1515,78.2804,77.47,77.6726,901436.0
2018-09-25 10:00:00,84.36,84.51,84.07,84.43,504126.0,77.691,77.8292,77.4239,77.7555,504126.0
2018-09-25 10:30:00,84.42,84.61,84.29,84.57,437992.0,77.7463,77.9212,77.6265,77.8844,437992.0
2018-09-25 11:00:00,84.56,84.75,84.48,84.66,429883.0,77.8752,78.0502,77.8015,77.9673,429883.0
2018-09-25 11:30:00,84.66,84.96,84.65,84.95,339302.0,77.9673,78.2436,77.9581,78.2344,339302.0
2018-09-25 12:00:00,84.95,85.1,84.9,85.05,265711.0,78.2344,78.3725,78.1883,78.3265,265711.0
2018-09-25 12:30:00,85.05,85.05,84.84,84.85,224862.0,78.3265,78.3265,78.1331,78.1423,224862.0
2018-09-25 13:00:00,84.85,85.01,84.84,84.87,300146.0,78.1423,78.2896,78.1331,78.1607,300146.0
2018-09-25 13:30:00,84.87,84.93,84.69,84.92,367491.0,78.1607,78.2159,77.9949,78.2067,367491.0
2018-09-25 14:00:00,84.91,85.07,84.84,85.02,397467.0,78.1975,78.3449,78.1331,78.2988,397467.0
2018-09-25 14:30:00,85.02,85.05,84.9,84.96,291920.0,78.2988,78.3265,78.1883,78.2436,291920.0
2018-09-25 15:00:00,84.96,85.05,84.88,84.93,544224.0,78.2436,78.3265,78.1699,78.2159,544224.0
2018-09-25 15:30:00,84.94,84.97,84.71,84.8,1540691.0,78.2252,78.2528,78.0133,78.0962,1540691.0
2018-09-26 09:30:00,82.59,83.3,81.95,82.35,3646837.0,76.0609,76.7148,75.4715,75.8399,3646837.0
2018-09-26 10:00:00,82.34,83.74,82.28,83.44,1917871.0,75.8307,77.12,75.7754,76.8437,1917871.0
2018-09-26 10:30:00,83.44,83.88,83.18,83.57,1430081.0,76.8437,77.249,76.6043,76.9635,1430081.0
2018-09-26 11:00:00,83.57,83.66,82.86,83.01,767805.0,76.9635,77.0463,76.3096,76.4477,767805.0
2018-09-26 11:30:00,83.01,83.63,82.92,83.44,615685.0,76.4477,77.0187,76.3648,76.8437,615685.0
2018-09-26 12:00:00,83.44,83.65,83.25,83.63,428496.0,76.8437,77.0371,76.6688,77.0187,428496.0
2018-09-26 12:30:00,83.63,84.22,83.55,83.91,842578.0,77.0187,77.5621,76.945,77.2766,842578.0
2018-09-26 13:00:00,83.9,84.12,83.78,84.03,382450.0,77.2674,77.47,77.1569,77.3871,382450.0
2018-09-26 13:30:00,84.04,84.12,83.71,83.82,423659.0,77.3963,77.47,77.0924,77.1937,423659.0
2018-09-26 14:00:00,83.85,84.19,83.8,84.11,568478.0,77.2213,77.5344,77.1753,77.4608,568478.0
2018-09-26 14:30:00,84.12,84.5,83.92,83.93,634604.0,77.47,77.8199,77.2858,77.295,634604.0
2018-09-26 15:00:00,83.93,84.73,83.91,84.57,740410.0,77.295,78.0318,77.2766,77.8844,740410.0
2018-09-26 15:30:00,84.57,84.57,83.52,83.73,1647411.0,77.8844,77.8844,76.9174,77.1108,1647411.0
2018-09-27 09:30:00,83.77,84.63,83.73,84.25,642612.0,77.1477,77.9397,77.1108,77.5897,642612.0
2018-09-27 10:00:00,84.23,84.39,84.12,84.33,328799.0,77.5713,77.7186,77.47,77.6634,328799.0
2018-09-27 10:30:00,84.33,84.5,84.21,84.49,436159.0,77.6634,77.8199,77.5529,77.8107,436159.0
2018-09-27 11:00:00,84.49,84.6,84.38,84.51,441476.0,77.8107,77.912,77.7094,77.8292,441476.0
2018-09-27 11:30:00,84.5,84.85,84.42,84.82,377263.0,77.8199,78.1423,77.7463,78.1146,377263.0
2018-09-27 12:00:00,84.82,84.92,84.73,84.84,287538.0,78.1146,78.2067,78.0318,78.1331,287538.0
2018-09-27 12:30:00,84.84,84.85,84.65,84.69,236399.0,78.1331,78.1423,77.9581,77.9949,236399.0
2018-09-27 13:00:00,84.68,84.86,84.64,84.86,229065.0,77.9857,78.1515,77.9489,78.1515,229065.0
2018-09-27 13:30:00,84.86,84.87,84.75,84.84,233812.0,78.1515,78.1607,78.0502,78.1331,233812.0
2018-09-27 14:00:00,84.83,84.84,84.66,84.81,247679.0,78.1239,78.1331,77.9673,78.1054,247679.0
2018-09-27 14:30:00,84.8,84.83,84.62,84.72,249537.0,78.0962,78.1239,77.9305,78.0226,249537.0
2018-09-27 15:00:00,84.73,84.79,84.45,84.51,335403.0,78.0318,78.087,77.7739,77.8292,335403.0
2018-09-27 15:30:00,84.51,84.62,84.31,84.55,832334.0,77.8292,77.9305,77.645,77.866,832334.0
2018-09-28 09:30:00,84.29,84.92,84.25,84.88,629896.0,77.6265,78.2067,77.5897,78.1699,629896.0
2018-09-28 10:00:00,84.87,85.07,84.77,85.06,423969.0,78.1607,78.3449,78.0686,78.3357,423969.0
2018-09-28 10:30:00,85.07,85.24,84.98,85.17,464211.0,78.3449,78.5014,78.262,78.437,464211.0
2018-09-28 11:00:00,85.17,85.2,84.96,85.17,336232.0,78.437,78.4646,78.2436,78.437,336232.0
2018-09-28 11:30:00,85.16,85.27,85.06,85.19,305989.0,78.4278,78.5291,78.3357,78.4554,305989.0
2018-09-28 12:00:00,85.19,85.23,85.07,85.11,254102.0,78.4554,78.4922,78.3449,78.3817,254102.0
2018-09-28 12:30:00,85.12,85.22,84.92,85.08,298620.0,78.3909,78.483,78.2067,78.3541,298620.0
2018-09-28 13:00:00,85.08,85.08,84.78,84.85,276614.0,78.3541,78.3541,78.0778,78.1423,276614.0
2018-09-28 13:30:00,84.84,84.98,84.76,84.87,226687.0,78.1331,78.262,78.0594,78.1607,226687.0
2018-09-28 14:00:00,84.86,84.87,84.55,84.62,220851.0,78.1515,78.1607,77.866,77.9305,220851.0
2018-09-28 14:30:00,84.63,84.67,84.41,84.43,232551.0,77.9397,77.9765,77.7371,77.7555,232551.0
2018-09-28 15:00:00,84.42,84.63,84.36,84.63,406678.0,77.7463,77.9397,77.691,77.9397,406678.0
2018-09-28 15:30:00,84.62,84.75,84.5,84.71,1273448.0,77.9305,78.0502,77.8199,78.0133,1273448.0
2018-10-01 09:30:00,85.1,85.85,85.08,85.27,876279.0,78.3725,79.0632,78.3541,78.5291,876279.0
2018-10-01 10:00:00,85.28,85.43,85.01,85.19,457681.0,78.5383,78.6764,78.2896,78.4554,457681.0
2018-10-01 10:30:00,85.19,85.21,84.9,84.98,411871.0,78.4554,78.4738,78.1883,78.262,411871.0
2018-10-01 11:00:00,84.97,85.09,84.86,85.08,381333.0,78.2528,78.3633,78.1515,78.3541,381333.0
2018-10-01 11:30:00,85.07,85.21,84.94,85.06,479542.0,78.3449,78.4738,78.2252,78.3357,479542.0
2018-10-01 12:00:00,85.06,85.09,84.82,84.89,293240.0,78.3357,78.3633,78.1146,78.1791,293240.0
2018-10-01 12:30:00,84.88,84.89,84.59,84.7,313847.0,78.1699,78.1791,77.9028,78.0041,313847.0
2018-10-01 13:00:00,84.7,84.79,84.6,84.69,265911.0,78.0041,78.087,77.912,77.9949,265911.0
2018-10-01 13:30:00,84.7,84.83,84.67,84.73,306661.0,78.0041,78.1239,77.9765,78.0318,306661.0
2018-10-01 14:00:00,84.72,84.75,84.61,84.7,258247.0,78.0226,78.0502,77.9212,78.0041,258247.0
2018-10-01 14:30:00,84.7,84.79,84.59,84.73,238626.0,78.0041,78.087,77.9028,78.0318,238626.0
2018-10-01 15:00:00,84.73,84.75,84.4,84.49,564750.0,78.0318,78.0502,77.7278,77.8107,564750.0
2018-10-01 15:30:00,84.49,84.61,84.37,84.5,1051091.0,77.8107,77.9212,77.7002,77.8199,1051091.0
2018-10-02 09:30:00,84.34,84.55,83.87,84.02,485473.0,77.6726,77.866,77.2397,77.3779,485473.0
2018-10-02 10:00:00,84.02,84.06,83.37,83.51,463488.0,77.3779,77.4147,76.7793,76.9082,463488.0
2018-10-02 10:30:00,83.51,83.57,83.23,83.5,479590.0,76.9082,76.9635,76.6503,76.899,479590.0
2018-10-02 11:00:00,83.51,83.56,83.27,83.33,334195.0,76.9082,76.9543,76.6872,76.7424,334195.0
2018-10-02 11:30:00,83.34,83.62,83.33,83.59,283143.0,76.7516,77.0095,76.7424,76.9819,283143.0
2018-10-02 12:00:00,83.59,83.62,83.44,83.58,314127.0,76.9819,77.0095,76.8437,76.9727,314127.0
2018-10-02 12:30:00,83.58,83.64,83.4,83.41,239605.0,76.9727,77.0279,76.8069,76.8161,239605.0
2018-10-02 13:00:00,83.4,83.46,83.28,83.4,232983.0,76.8069,76.8622,76.6964,76.8069,232983.0
2018-10-02 13:30:00,83.41,83.5,83.34,83.36,246233.0,76.8161,76.899,76.7516,76.7701,246233.0
2018-10-02 14:00:00,83.36,83.56,83.31,83.49,277744.0,76.7701,76.9543,76.724,76.8898,277744.0
2018-10-02 14:30:00,83.5,83.52,83.31,83.34,245366.0,76.899,76.9174,76.724,76.7516,245366.0
2018-10-02 15:00:00,83.34,83.35,82.69,82.71,623677.0,76.7516,76.7609,76.153,76.1714,623677.0
2018-10-02 15:30:00,82.72,82.98,82.5,82.78,1470042.0,76.1807,76.4201,75.9781,76.2359,1470042.0
2018-10-03 09:30:00,81.93,82.83,81.75,82.48,1306793.0,75.4531,76.282,75.2873,75.9596,1306793.0
2018-10-03 10:00:00,82.49,82.75,82.42,82.49,736952.0,75.9688,76.2083,75.9044,75.9688,736952.0
2018-10-03 10:30:00,82.49,82.58,82.4,82.44,368667.0,75.9688,76.0517,75.886,75.9228,368667.0
2018-10-03 11:00:00,82.44,82.91,82.39,82.84,457982.0,75.9228,76.3556,75.8767,76.2912,457982.0
2018-10-03 11:30:00,82.85,82.9,82.58,82.76,281591.0,76.3004,76.3464,76.0517,76.2175,281591.0
2018-10-03 12:00:00,82.76,82.88,82.7,82.7,251156.0,76.2175,76.328,76.1622,76.1622,251156.0
2018-10-03 12:30:00,82.7,82.71,82.44,82.55,391204.0,76.1622,76.1714,75.9228,76.0241,391204.0
2018-10-03 13:00:00,82.55,82.55,82.42,82.48,280287.0,76.0241,76.0241,75.9044,75.9596,280287.0
2018-10-03 13:30:00,82.47,82.67,82.46,82.53,340758.0,75.9504,76.1346,75.9412,76.0057,340758.0
2018-10-03 14:00:00,82.54,82.96,82.53,82.91,344281.0,76.0149,76.4017,76.0057,76.3556,344281.0
2018-10-03 14:30:00,82.91,82.91,82.63,82.78,414091.0,76.3556,76.3556,76.0978,76.2359,414091.0
2018-10-03 15:00:00,82.78,82.83,82.57,82.67,459743.0,76.2359,76.282,76.0425,76.1346,459743.0
2018-10-03 15:30:00,82.68,82.76,82.47,82.51,1205607.0,76.1438,76.2175,75.9504,75.9873,1205607.0
2018-10-04 09:30:00,82.34,82.48,80.82,80.95,1296019.0,75.8307,75.9596,74.4309,74.5506,1296019.0
2018-10-04 10:00:00,80.94,81.1,80.42,80.45,758554.0,74.5414,74.6887,74.0625,74.0901,758554.0
2018-10-04 10:30:00,80.45,80.64,80.28,80.54,745908.0,74.0901,74.2651,73.9336,74.173,745908.0
2018-10-04 11:00:00,80.54,80.83,80.3,80.58,477084.0,74.173,74.4401,73.952,74.2098,477084.0
2018-10-04 11:30:00,80.61,80.79,80.54,80.67,234355.0,74.2375,74.4032,74.173,74.2927,234355.0
2018-10-04 12:00:00,80.67,80.71,80.35,80.47,356242.0,74.2927,74.3296,73.998,74.1085,356242.0
2018-10-04 12:30:00,80.46,80.71,80.46,80.57,289165.0,74.0993,74.3296,74.0993,74.2006,289165.0
2018-10-04 13:00:00,80.58,80.71,80.43,80.54,266033.0,74.2098,74.3296,74.0717,74.173,266033.0
2018-10-04 13:30:00,80.54,80.55,80.38,80.43,273127.0,74.173,74.1822,74.0256,74.0717,273127.0
2018-10-04 14:00:00,80.44,80.54,80.38,80.43,319952.0,74.0809,74.173,74.0256,74.0717,319952.0
2018-10-04 14:30:00,80.42,80.48,80.08,80.1,859553.0,74.0625,74.1177,73.7494,73.7678,859553.0
2018-10-04 15:00:00,80.11,80.32,80.06,80.12,465888.0,73.777,73.9704,73.7309,73.7862,465888.0
2018-10-04 15:30:00,80.11,80.31,80.02,80.19,1043861.0,73.777,73.9612,73.6941,73.8507,1043861.0
2018-10-05 09:30:00,80.09,80.99,80.03,80.51,658230.0,73.7586,74.5874,73.7033,74.1454,658230.0
2018-10-05 10:00:00,80.5,80.89,80.5,80.79,277638.0,74.1362,74.4953,74.1362,74.4032,277638.0
2018-10-05 10:30:00,80.77,80.77,80.24,80.26,312571.0,74.3848,74.3848,73.8967,73.9151,312571.0
2018-10-05 11:00:00,80.26,80.49,80.14,80.38,266964.0,73.9151,74.1269,73.8046,74.0256,266964.0
2018-10-05 11:30:00,80.37,80.45,79.71,79.78,531855.0,74.0164,74.0901,73.4086,73.4731,531855.0
2018-10-05 12:00:00,79.79,79.81,79.54,79.66,389021.0,73.4823,73.5007,73.252,73.3626,389021.0
2018-10-05 12:30:00,79.66,79.77,79.43,79.69,265799.0,73.3626,73.4639,73.1507,73.3902,265799.0
2018-10-05 13:00:00,79.69,79.71,79.44,79.49,213112.0,73.3902,73.4086,73.16,73.206,213112.0
2018-10-05 13:30:00,79.49,79.87,79.49,79.79,195219.0,73.206,73.556,73.206,73.4823,195219.0
2018-10-05 14:00:00,79.79,79.96,79.63,79.93,253466.0,73.4823,73.6388,73.3349,73.6112,253466.0
2018-10-05 14:30:00,79.94,80.06,79.87,79.96,241263.0,73.6204,73.7309,73.556,73.6388,241263.0
2018-10-05 15:00:00,79.95,80.13,79.9,79.99,294709.0,73.6296,73.7954,73.5836,73.6665,294709.0
2018-10-05 15:30:00,79.99,80.25,79.88,80.11,996011.0,73.6665,73.9059,73.5652,73.777,996011.0
2018-10-08 09:30:00,80.04,80.15,79.53,80.09,615856.0,73.7125,73.8138,73.2428,73.7586,615856.0
2018-10-08 10:00:00,80.09,80.42,79.74,80.31,408979.0,73.7586,74.0625,73.4362,73.9612,408979.0
2018-10-08 10:30:00,80.3,80.3,79.84,79.92,321838.0,73.952,73.952,73.5283,73.602,321838.0
2018-10-08 11:00:00,79.92,79.98,79.72,79.75,280382.0,73.602,73.6573,73.4178,73.4454,280382.0
2018-10-08 11:30:00,79.74,79.74,79.24,79.4,485749.0,73.4362,73.4362,72.9758,73.1231,485749.0
2018-10-08 12:00:00,79.4,79.5,79.21,79.45,333726.0,73.1231,73.2152,72.9481,73.1692,333726.0
2018-10-08 12:30:00,79.45,79.46,79.08,79.13,421052.0,73.1692,73.1784,72.8284,72.8745,421052.0
2018-10-08 13:00:00,79.12,79.42,79.1,79.24,346722.0,72.8653,73.1415,72.8468,72.9758,346722.0
2018-10-08 13:30:00,79.25,79.63,79.25,79.54,249583.0,72.985,73.3349,72.985,73.252,249583.0
2018-10-08 14:00:00,79.55,79.88,79.51,79.86,320489.0,73.2613,73.5652,73.2244,73.5468,320489.0
2018-10-08 14:30:00,79.86,80.14,79.84,79.95,299399.0,73.5468,73.8046,73.5283,73.6296,299399.0
2018-10-08 15:00:00,79.95,80.17,79.93,80.11,512767.0,73.6296,73.8322,73.6112,73.777,512767.0
2018-10-08 15:30:00,80.11,80.54,80.11,80.24,1028831.0,73.777,74.173,73.777,73.8967,1028831.0
2018-10-09 09:30:00,80.37,81.2,80.16,80.84,669994.0,74.0164,74.7808,73.823,74.4493,669994.0
2018-10-09 10:00:00,80.84,81.32,80.83,81.17,559853.0,74.4493,74.8913,74.4401,74.7532,559853.0
2018-10-09 10:30:00,81.17,81.28,80.97,81.06,713771.0,74.7532,74.8545,74.569,74.6519,713771.0
2018-10-09 11:00:00,81.07,81.28,80.67,81.24,494021.0,74.6611,74.8545,74.2927,74.8177,494021.0
2018-10-09 11:30:00,81.25,81.49,81.1,81.43,473908.0,74.8269,75.0479,74.6887,74.9926,473908.0
2018-10-09 12:00:00,81.43,81.49,80.94,80.94,379670.0,74.9926,75.0479,74.5414,74.5414,379670.0
2018-10-09 12:30:00,80.93,81.0,80.42,80.42,286624.0,74.5322,74.5966,74.0625,74.0625,286624.0
2018-10-09 13:00:00,80.42,80.68,80.25,80.49,245161.0,74.0625,74.3019,73.9059,74.1269,245161.0
2018-10-09 13:30:00,80.48,80.72,80.4,80.68,183434.0,74.1177,74.3388,74.0441,74.3019,183434.0
2018-10-09 14:00:00,80.68,80.72,80.49,80.57,193540.0,74.3019,74.3388,74.1269,74.2006,193540.0
2018-10-09 14:30:00,80.58,80.89,80.42,80.81,363708.0,74.2098,74.4953,74.0625,74.4217,363708.0
2018-10-09 15:00:00,80.81,80.85,80.6,80.73,335553.0,74.4217,74.4585,74.2283,74.348,335553.0
2018-10-09 15:30:00,80.73,80.85,80.38,80.43,1022180.0,74.348,74.4585,74.0256,74.0717,1022180.0
2018-10-10 09:30:00,79.79,80.04,77.26,77.65,1113257.0,73.4823,73.7125,71.1523,71.5115,1113257.0
2018-10-10 10:00:00,77.68,78.11,77.53,77.83,1234030.0,71.5391,71.9351,71.4009,71.6772,1234030.0
2018-10-10 10:30:00,77.83,77.9,77.28,77.5,611146.0,71.6772,71.7417,71.1707,71.3733,611146.0
2018-10-10 11:00:00,77.49,77.59,76.88,76.98,738959.0,71.3641,71.4562,70.8023,70.8944,738959.0
2018-10-10 11:30:00,76.96,77.28,76.62,77.14,608723.0,70.876,71.1707,70.5629,71.0418,608723.0
2018-10-10 12:00:00,77.13,77.23,76.82,77.03,490488.0,71.0326,71.1247,70.7471,70.9405,490488.0
2018-10-10 12:30:00,77.02,77.06,76.79,76.81,497360.0,70.9313,70.9681,70.7194,70.7379,497360.0
2018-10-10 13:00:00,76.81,76.87,76.46,76.54,781385.0,70.7379,70.7931,70.4155,70.4892,781385.0
2018-10-10 13:30:00,76.55,76.71,76.41,76.57,468772.0,70.4984,70.6458,70.3695,70.5168,468772.0
2018-10-10 14:00:00,76.56,76.61,76.04,76.25,629195.0,70.5076,70.5537,70.0287,70.2221,629195.0
2018-10-10 14:30:00,76.23,76.37,75.86,75.96,559478.0,70.2037,70.3327,69.863,69.9551,559478.0
2018-10-10 15:00:00,75.96,75.96,75.42,75.8,895779.0,69.9551,69.9551,69.4578,69.8077,895779.0
2018-10-10 15:30:00,75.81,75.83,74.77,74.95,1950300.0,69.8169,69.8353,68.8591,69.0249,1950300.0
2018-10-11 09:30:00,74.77,77.03,74.77,76.97,1321468.0,68.8591,70.9405,68.8591,70.8852,1321468.0
2018-10-11 10:00:00,76.97,77.07,75.8,75.92,1154957.0,70.8852,70.9773,69.8077,69.9182,1154957.0
2018-10-11 10:30:00,75.91,76.04,75.4,75.58,616965.0,69.909,70.0287,69.4393,69.6051,616965.0
2018-10-11 11:00:00,75.58,75.62,74.72,75.26,930274.0,69.6051,69.6419,68.8131,69.3104,930274.0
2018-10-11 11:30:00,75.3,76.07,74.94,75.76,589035.0,69.3472,70.0564,69.0157,69.7709,589035.0
2018-10-11 12:00:00,75.77,76.38,75.66,76.13,450221.0,69.7801,70.3419,69.6788,70.1116,450221.0
2018-10-11 12:30:00,76.13,76.21,75.51,75.6,408318.0,70.1116,70.1853,69.5406,69.6235,408318.0
2018-10-11 13:00:00,75.58,75.71,75.28,75.43,315421.0,69.6051,69.7248,69.3288,69.467,315421.0
2018-10-11 13:30:00,75.43,75.54,74.97,75.43,329729.0,69.467,69.5683,69.0433,69.467,329729.0
2018-10-11 14:00:00,75.42,75.49,75.02,75.08,403633.0,69.4578,69.5222,69.0894,69.1446,403633.0
2018-10-11 14:30:00,75.09,75.1,73.9,74.41,730057.0,69.1538,69.163,68.0579,68.5276,730057.0
2018-10-11 15:00:00,74.41,75.51,74.32,75.17,796142.0,68.5276,69.5406,68.4447,69.2275,796142.0
2018-10-11 15:30:00,75.17,75.41,74.47,74.5,1692525.0,69.2275,69.4485,68.5829,68.6105,1692525.0
2018-10-12 09:30:00,75.97,76.86,75.69,76.39,977000.0,69.9643,70.7839,69.7064,70.3511,977000.0
2018-10-12 10:00:00,76.39,76.7,76.16,76.55,643935.0,70.3511,70.6366,70.1393,70.4984,643935.0
2018-10-12 10:30:00,76.52,76.72,76.05,76.12,634761.0,70.4708,70.655,70.0379,70.1024,634761.0
2018-10-12 11:00:00,76.13,76.44,76.02,76.08,602197.0,70.1116,70.3971,70.0103,70.0656,602197.0
2018-10-12 11:30:00,76.06,76.24,75.66,75.83,596505.0,70.0472,70.2129,69.6788,69.8353,596505.0
2018-10-12 12:00:00,75.82,75.84,75.42,75.6,415508.0,69.8261,69.8445,69.4578,69.6235,415508.0
2018-10-12 12:30:00,75.59,75.81,75.28,75.81,407720.0,69.6143,69.8169,69.3288,69.8169,407720.0
2018-10-12 13:00:00,75.8,75.99,75.59,75.66,306117.0,69.8077,69.9827,69.6143,69.6788,306117.0
2018-10-12 13:30:00,75.67,75.69,75.29,75.47,368503.0,69.688,69.7064,69.338,69.5038,368503.0
2018-10-12 14:00:00,75.48,75.53,74.91,75.4,402614.0,69.513,69.5591,68.9881,69.4393,402614.0
2018-10-12 14:30:00,75.39,75.44,75.13,75.36,393682.0,69.4301,69.4762,69.1907,69.4025,393682.0
2018-10-12 15:00:00,75.37,75.9,75.18,75.85,687010.0,69.4117,69.8998,69.2367,69.8538,687010.0
2018-10-12 15:30:00,75.86,76.14,75.65,75.88,1276057.0,69.863,70.1208,69.6696,69.8814,1276057.0
2018-10-15 09:30:00,75.77,75.99,75.25,75.61,392026.0,69.7801,69.9827,69.3012,69.6327,392026.0
2018-10-15 10:00:00,75.62,75.65,75.21,75.6,346679.0,69.6419,69.6696,69.2644,69.6235,346679.0
2018-10-15 10:30:00,75.6,75.9,75.53,75.87,305913.0,69.6235,69.8998,69.5591,69.8722,305913.0
2018-10-15 11:00:00,75.87,76.12,75.74,76.12,293068.0,69.8722,70.1024,69.7525,70.1024,293068.0
2018-10-15 11:30:00,76.1,76.16,75.59,75.67,303739.0,70.084,70.1393,69.6143,69.688,303739.0
2018-10-15 12:00:00,75.67,75.76,75.42,75.66,260110.0,69.688,69.7709,69.4578,69.6788,260110.0
2018-10-15 12:30:00,75.67,75.81,75.55,75.58,147239.0,69.688,69.8169,69.5775,69.6051,147239.0
2018-10-15 13:00:00,75.59,75.75,75.53,75.56,107614.0,69.6143,69.7617,69.5591,69.5867,107614.0
2018-10-15 13:30:00,75.55,75.7,75.4,75.45,219698.0,69.5775,69.7156,69.4393,69.4854,219698.0
2018-10-15 14:00:00,75.45,75.48,75.15,75.15,237327.0,69.4854,69.513,69.2091,69.2091,237327.0
2018-10-15 14:30:00,75.16,75.55,75.11,75.43,337020.0,69.2183,69.5775,69.1723,69.467,337020.0
2018-10-15 15:00:00,75.44,75.56,75.22,75.27,339357.0,69.4762,69.5867,69.2736,69.3196,339357.0
2018-10-15 15:30:00,75.27,75.4,74.97,74.99,779823.0,69.3196,69.4393,69.0433,69.0617,779823.0
2018-10-16 09:30:00,75.66,75.98,75.32,75.95,449172.0,69.6788,69.9735,69.3657,69.9459,449172.0
2018-10-16 10:00:00,75.93,76.04,75.68,75.87,304808.0,69.9274,70.0287,69.6972,69.8722,304808.0
2018-10-16 10:30:00,75.85,76.49,75.77,76.45,492648.0,69.8538,70.4432,69.7801,70.4063,492648.0
2018-10-16 11:00:00,76.46,76.77,76.36,76.65,361256.0,70.4155,70.701,70.3234,70.5905,361256.0
2018-10-16 11:30:00,76.66,76.93,76.55,76.93,280111.0,70.5997,70.8484,70.4984,70.8484,280111.0
2018-10-16 12:00:00,76.93,76.96,76.78,76.9,326938.0,70.8484,70.876,70.7102,70.8208,326938.0
2018-10-16 12:30:00,76.89,77.1,76.8,77.09,361755.0,70.8115,71.0049,70.7287,70.9957,361755.0
2018-10-16 13:00:00,77.1,77.13,76.95,77.07,264921.0,71.0049,71.0326,70.8668,70.9773,264921.0
2018-10-16 13:30:00,77.08,77.28,77.02,77.15,272447.0,70.9865,71.1707,70.9313,71.051,272447.0
2018-10-16 14:00:00,77.15,77.27,77.01,77.17,241387.0,71.051,71.1615,70.9221,71.0694,241387.0
2018-10-16 14:30:00,77.17,77.22,76.92,76.95,265006.0,71.0694,71.1155,70.8392,70.8668,265006.0
2018-10-16 15:00:00,76.95,77.23,76.91,77.17,338877.0,70.8668,71.1247,70.83,71.0694,338877.0
2018-10-16 15:30:00,77.18,77.65,77.13,77.5,1344523.0,71.0786,71.5115,71.0326,71.3733,1344523.0
2018-10-17 09:30:00,77.52,77.8,76.19,76.2,637160.0,71.3917,71.6496,70.1669,70.1761,637160.0
2018-10-17 10:00:00,76.21,76.44,75.94,76.25,312626.0,70.1853,70.3971,69.9366,70.2221,312626.0
2018-10-17 10:30:00,76.25,76.53,76.11,76.47,267240.0,70.2221,70.48,70.0932,70.4247,267240.0
2018-10-17 11:00:00,76.48,77.06,76.43,77.01,305269.0,70.434,70.9681,70.3879,70.9221,305269.0
2018-10-17 11:30:00,77.04,77.33,76.82,77.31,411766.0,70.9497,71.2168,70.7471,71.1983,411766.0
2018-10-17 12:00:00,77.31,77.34,76.66,76.66,521377.0,71.1983,71.226,70.5997,70.5997,521377.0
2018-10-17 12:30:00,76.68,76.82,76.5,76.69,160126.0,70.6181,70.7471,70.4524,70.6274,160126.0
2018-10-17 13:00:00,76.69,76.75,76.52,76.62,247427.0,70.6274,70.6826,70.4708,70.5629,247427.0
2018-10-17 13:30:00,76.61,76.66,76.47,76.55,158407.0,70.5537,70.5997,70.4247,70.4984,158407.0
2018-10-17 14:00:00,76.54,76.71,76.34,76.5,363907.0,70.4892,70.6458,70.305,70.4524,363907.0
2018-10-17 14:30:00,76.49,76.75,76.42,76.71,242615.0,70.4432,70.6826,70.3787,70.6458,242615.0
2018-10-17 15:00:00,76.71,76.71,76.49,76.5,413110.0,70.6458,70.6458,70.4432,70.4524,413110.0
2018-10-17 15:30:00,76.51,76.57,76.29,76.5,979390.0,70.4616,70.5168,70.259,70.4524,979390.0
2018-10-18 09:30:00,77.4,77.41,76.68,76.98,685567.0,71.2812,71.2904,70.6181,70.8944,685567.0
2018-10-18 10:00:00,76.97,76.97,76.44,76.78,525075.0,70.8852,70.8852,70.3971,70.7102,525075.0
2018-10-18 10:30:00,76.77,76.88,76.53,76.72,465709.0,70.701,70.8023,70.48,70.655,465709.0
2018-10-18 11:00:00,76.73,76.8,76.08,76.12,338350.0,70.6642,70.7287,70.0656,70.1024,338350.0
2018-10-18 11:30:00,76.12,76.18,75.53,75.73,539517.0,70.1024,70.1577,69.5591,69.7432,539517.0
2018-10-18 12:00:00,75.72,75.85,75.46,75.75,283788.0,69.734,69.8538,69.4946,69.7617,283788.0
2018-10-18 12:30:00,75.76,75.84,75.51,75.56,237692.0,69.7709,69.8445,69.5406,69.5867,237692.0
2018-10-18 13:00:00,75.57,75.64,75.19,75.25,337225.0,69.5959,69.6604,69.2459,69.3012,337225.0
2018-10-18 13:30:00,75.27,75.37,75.0,75.08,322553.0,69.3196,69.4117,69.071,69.1446,322553.0
2018-10-18 14:00:00,75.07,75.44,75.02,75.29,337180.0,69.1354,69.4762,69.0894,69.338,337180.0
2018-10-18 14:30:00,75.28,75.69,75.23,75.44,379924.0,69.3288,69.7064,69.2828,69.4762,379924.0
2018-10-18 15:00:00,75.44,75.56,75.19,75.48,417173.0,69.4762,69.5867,69.2459,69.513,417173.0
2018-10-18 15:30:00,75.47,75.76,75.36,75.58,970971.0,69.5038,69.7709,69.4025,69.6051,970971.0
2018-10-19 09:30:00,75.83,76.05,75.33,75.71,825521.0,69.8353,70.0379,69.3749,69.7248,825521.0
2018-10-19 10:00:00,75.72,75.79,75.27,75.46,358089.0,69.734,69.7985,69.3196,69.4946,358089.0
2018-10-19 10:30:00,75.44,75.5,74.81,75.06,459197.0,69.4762,69.5314,68.896,69.1262,459197.0
2018-10-19 11:00:00,75.07,75.32,74.97,75.01,309897.0,69.1354,69.3657,69.0433,69.0802,309897.0
2018-10-19 11:30:00,75.01,75.03,74.73,75.01,281793.0,69.0802,69.0986,68.8223,69.0802,281793.0
2018-10-19 12:00:00,75.02,75.06,74.47,74.55,346092.0,69.0894,69.1262,68.5829,68.6565,346092.0
2018-10-19 12:30:00,74.55,74.75,74.29,74.68,251200.0,68.6565,68.8407,68.4171,68.7763,251200.0
2018-10-19 13:00:00,74.67,74.91,74.48,74.85,189351.0,68.767,68.9881,68.5921,68.9328,189351.0
2018-10-19 13:30:00,74.84,74.96,74.53,74.53,186114.0,68.9236,69.0341,68.6381,68.6381,186114.0
2018-10-19 14:00:00,74.52,74.58,74.14,74.46,260844.0,68.6289,68.6842,68.2789,68.5736,260844.0
2018-10-19 14:30:00,74.47,74.48,74.31,74.35,292640.0,68.5829,68.5921,68.4355,68.4723,292640.0
2018-10-19 15:00:00,74.35,74.48,74.16,74.4,424801.0,68.4723,68.5921,68.2974,68.5184,424801.0
2018-10-19 15:30:00,74.41,74.41,74.17,74.2,907474.0,68.5276,68.5276,68.3066,68.3342,907474.0
2018-10-22 09:30:00,74.65,75.16,74.3,74.39,571929.0,68.7486,69.2183,68.4263,68.5092,571929.0
2018-10-22 10:00:00,74.39,74.71,74.36,74.51,400053.0,68.5092,68.8039,68.4815,68.6197,400053.0
2018-10-22 10:30:00,74.5,75.09,74.45,74.95,786449.0,68.6105,69.1538,68.5644,69.0249,786449.0
2018-10-22 11:00:00,74.94,75.16,74.87,74.95,453855.0,69.0157,69.2183,68.9512,69.0249,453855.0
2018-10-22 11:30:00,74.95,75.0,74.68,74.89,368561.0,69.0249,69.071,68.7763,68.9697,368561.0
2018-10-22 12:00:00,74.9,75.05,74.6,74.72,477983.0,68.9789,69.117,68.7026,68.8131,477983.0
2018-10-22 12:30:00,74.72,74.97,74.64,74.92,379538.0,68.8131,69.0433,68.7394,68.9973,379538.0
2018-10-22 13:00:00,74.91,75.21,74.87,74.99,370571.0,68.9881,69.2644,68.9512,69.0617,370571.0
2018-10-22 13:30:00,74.99,75.07,74.94,75.0,245558.0,69.0617,69.1354,69.0157,69.071,245558.0
2018-10-22 14:00:00,75.0,75.1,74.88,74.93,401733.0,69.071,69.163,68.9604,69.0065,401733.0
2018-10-22 14:30:00,74.92,75.06,74.87,74.96,252783.0,68.9973,69.1262,68.9512,69.0341,252783.0
2018-10-22 15:00:00,74.95,75.1,74.9,74.95,426937.0,69.0249,69.163,68.9789,69.0249,426937.0
2018-10-22 15:30:00,74.95,75.03,74.84,74.89,946011.0,69.0249,69.0986,68.9236,68.9697,946011.0
2018-10-23 09:30:00,74.19,74.38,73.46,73.47,628151.0,68.325,68.5,67.6527,67.6619,628151.0
2018-10-23 10:00:00,73.46,73.62,72.6,72.79,781388.0,67.6527,67.8,66.8607,67.0357,781388.0
2018-10-23 10:30:00,72.8,72.99,72.47,72.61,601662.0,67.0449,67.2199,66.741,66.8699,601662.0
2018-10-23 11:00:00,72.6,72.61,72.26,72.46,691550.0,66.8607,66.8699,66.5476,66.7318,691550.0
2018-10-23 11:30:00,72.46,72.53,72.07,72.1,420572.0,66.7318,66.7962,66.3726,66.4002,420572.0
2018-10-23 12:00:00,72.1,72.82,72.1,72.75,520148.0,66.4002,67.0633,66.4002,66.9988,520148.0
2018-10-23 12:30:00,72.76,73.05,72.5,72.56,641676.0,67.008,67.2751,66.7686,66.8238,641676.0
2018-10-23 13:00:00,72.56,73.15,72.49,73.06,403256.0,66.8238,67.3672,66.7594,67.2843,403256.0
2018-10-23 13:30:00,73.06,73.22,72.71,72.75,306408.0,67.2843,67.4317,66.962,66.9988,306408.0
2018-10-23 14:00:00,72.73,73.51,72.72,73.45,262950.0,66.9804,67.6987,66.9712,67.6435,262950.0
2018-10-23 14:30:00,73.44,73.68,73.44,73.64,443155.0,67.6343,67.8553,67.6343,67.8185,443155.0
2018-10-23 15:00:00,73.63,73.69,73.45,73.47,716894.0,67.8093,67.8645,67.6435,67.6619,716894.0
2018-10-23 15:30:00,73.48,73.63,73.14,73.33,1910440.0,67.6711,67.8093,67.358,67.533,1910440.0
2018-10-24 09:30:00,73.47,74.61,73.46,74.55,966893.0,67.6619,68.7118,67.6527,68.6565,966893.0
2018-10-24 10:00:00,74.55,74.57,73.97,74.24,897729.0,68.6565,68.6749,68.1224,68.371,897729.0
2018-10-24 10:30:00,74.24,74.58,74.18,74.48,469754.0,68.371,68.6842,68.3158,68.5921,469754.0
2018-10-24 11:00:00,74.48,74.57,73.71,73.75,460790.0,68.5921,68.6749,67.8829,67.9198,460790.0
2018-10-24 11:30:00,73.74,74.5,73.58,74.43,357250.0,67.9106,68.6105,67.7632,68.546,357250.0
2018-10-24 12:00:00,74.44,74.54,74.24,74.35,208586.0,68.5552,68.6473,68.371,68.4723,208586.0
2018-10-24 12:30:00,74.36,74.41,73.99,74.3,249046.0,68.4815,68.5276,68.1408,68.4263,249046.0
2018-10-24 13:00:00,74.29,74.29,73.56,73.69,360611.0,68.4171,68.4171,67.7448,67.8645,360611.0
2018-10-24 13:30:00,73.71,73.74,73.28,73.37,370745.0,67.8829,67.9106,67.4869,67.5698,370745.0
2018-10-24 14:00:00,73.37,73.72,73.09,73.68,362335.0,67.5698,67.8921,67.3119,67.8553,362335.0
2018-10-24 14:30:00,73.68,73.81,73.38,73.52,357266.0,67.8553,67.975,67.579,67.708,357266.0
2018-10-24 15:00:00,73.53,73.53,73.01,73.05,419621.0,67.7172,67.7172,67.2383,67.2751,419621.0
2018-10-24 15:30:00,73.04,73.17,71.95,72.13,1367810.0,67.2659,67.3856,66.2621,66.4278,1367810.0
2018-10-25 09:30:00,72.69,72.76,72.23,72.55,471232.0,66.9436,67.008,66.5199,66.8146,471232.0
2018-10-25 10:00:00,72.57,72.8,72.42,72.72,558694.0,66.8331,67.0449,66.6949,66.9712,558694.0
2018-10-25 10:30:00,72.72,73.04,72.5,72.69,391297.0,66.9712,67.2659,66.7686,66.9436,391297.0
2018-10-25 11:00:00,72.68,73.41,72.64,73.37,503167.0,66.9344,67.6067,66.8975,67.5698,503167.0
2018-10-25 11:30:00,73.37,73.5,73.23,73.3,341217.0,67.5698,67.6895,67.4409,67.5053,341217.0
2018-10-25 12:00:00,73.31,73.4,73.05,73.14,280060.0,67.5146,67.5974,67.2751,67.358,280060.0
2018-10-25 12:30:00,73.13,73.32,73.08,73.21,200750.0,67.3488,67.5238,67.3027,67.4225,200750.0
2018-10-25 13:00:00,73.2,73.27,72.98,73.19,257938.0,67.4133,67.4777,67.2106,67.404,257938.0
2018-10-25 13:30:00,73.19,73.38,73.07,73.37,312089.0,67.404,67.579,67.2935,67.5698,312089.0
2018-10-25 14:00:00,73.37,73.38,73.07,73.15,373335.0,67.5698,67.579,67.2935,67.3672,373335.0
2018-10-25 14:30:00,73.16,73.46,73.15,73.27,621833.0,67.3764,67.6527,67.3672,67.4777,621833.0
2018-10-25 15:00:00,73.28,73.42,73.22,73.38,531233.0,67.4869,67.6159,67.4317,67.579,531233.0
2018-10-25 15:30:00,73.39,73.39,72.99,73.14,1128398.0,67.5882,67.5882,67.2199,67.358,1128398.0
2018-10-26 09:30:00,72.0,72.44,71.51,71.99,640861.0,66.3081,66.7133,65.8569,66.2989,640861.0
2018-10-26 10:00:00,72.0,72.04,71.04,71.33,594845.0,66.3081,66.345,65.424,65.6911,594845.0
2018-10-26 10:30:00,71.32,71.42,70.69,70.73,549886.0,65.6819,65.774,65.1017,65.1385,549886.0
2018-10-26 11:00:00,70.73,71.71,70.71,71.59,562721.0,65.1385,66.041,65.1201,65.9305,562721.0
2018-10-26 11:30:00,71.6,71.99,71.47,71.67,485345.0,65.9397,66.2989,65.82,66.0042,485345.0
2018-10-26 12:00:00,71.67,72.22,71.66,72.15,279131.0,66.0042,66.5107,65.995,66.4463,279131.0
2018-10-26 12:30:00,72.14,72.56,72.04,72.44,285835.0,66.437,66.8238,66.345,66.7133,285835.0
2018-10-26 13:00:00,72.44,72.71,72.39,72.42,327677.0,66.7133,66.962,66.6673,66.6949,327677.0
2018-10-26 13:30:00,72.4,72.56,72.12,72.48,273163.0,66.6765,66.8238,66.4186,66.7502,273163.0
2018-10-26 14:00:00,72.46,72.52,71.9,72.18,274639.0,66.7318,66.787,66.216,66.4739,274639.0
2018-10-26 14:30:00,72.17,72.34,71.76,71.81,388108.0,66.4647,66.6212,66.0871,66.1331,388108.0
2018-10-26 15:00:00,71.79,72.18,71.62,71.97,531396.0,66.1147,66.4739,65.9582,66.2805,531396.0
2018-10-26 15:30:00,71.97,72.42,71.71,72.05,1309647.0,66.2805,66.6949,66.041,66.3542,1309647.0
2018-10-29 09:30:00,73.26,73.86,73.25,73.69,882671.0,67.4685,68.0211,67.4593,67.8645,882671.0
2018-10-29 10:00:00,73.7,74.01,73.68,73.96,628391.0,67.8737,68.1592,67.8553,68.1132,628391.0
2018-10-29 10:30:00,73.97,73.99,73.59,73.72,450917.0,68.1224,68.1408,67.7724,67.8921,450917.0
2018-10-29 11:00:00,73.72,73.86,73.51,73.73,433407.0,67.8921,68.0211,67.6987,67.9014,433407.0
2018-10-29 11:30:00,73.73,73.99,73.57,73.61,266727.0,67.9014,68.1408,67.754,67.7908,266727.0
2018-10-29 12:00:00,73.61,73.73,73.4,73.67,637515.0,67.7908,67.9014,67.5974,67.8461,637515.0
2018-10-29 12:30:00,73.67,73.86,73.31,73.4,466618.0,67.8461,68.0211,67.5146,67.5974,466618.0
2018-10-29 13:00:00,73.41,73.73,73.4,73.49,397472.0,67.6067,67.9014,67.5974,67.6803,397472.0
2018-10-29 13:30:00,73.5,73.71,73.47,73.55,420994.0,67.6895,67.8829,67.6619,67.7356,420994.0
2018-10-29 14:00:00,73.55,73.55,72.99,72.99,477129.0,67.7356,67.7356,67.2199,67.2199,477129.0
2018-10-29 14:30:00,72.98,73.12,72.58,72.66,371409.0,67.2106,67.3396,66.8423,66.9159,371409.0
2018-10-29 15:00:00,72.67,72.69,72.02,72.18,491595.0,66.9252,66.9436,66.3265,66.4739,491595.0
2018-10-29 15:30:00,72.17,72.22,71.39,72.2,1877268.0,66.4647,66.5107,65.7463,66.4923,1877268.0
2018-10-30 09:30:00,73.07,73.81,72.81,73.68,657351.0,67.2935,67.975,67.0541,67.8553,657351.0
2018-10-30 10:00:00,73.68,73.79,73.15,73.64,453844.0,67.8553,67.9566,67.3672,67.8185,453844.0
2018-10-30 10:30:00,73.66,73.78,73.03,73.74,443843.0,67.8369,67.9474,67.2567,67.9106,443843.0
2018-10-30 11:00:00,73.75,74.42,73.6,74.35,672566.0,67.9198,68.5368,67.7816,68.4723,672566.0
2018-10-30 11:30:00,74.35,74.56,74.08,74.09,458342.0,68.4723,68.6657,68.2237,68.2329,458342.0
2018-10-30 12:00:00,74.12,74.44,74.05,74.18,546787.0,68.2605,68.5552,68.1961,68.3158,546787.0
2018-10-30 12:30:00,74.18,74.26,73.74,73.77,375420.0,68.3158,68.3895,67.9106,67.9382,375420.0
2018-10-30 13:00:00,73.77,73.93,73.46,73.47,279277.0,67.9382,68.0855,67.6527,67.6619,279277.0
2018-10-30 13:30:00,73.47,73.83,73.22,73.81,263803.0,67.6619,67.9934,67.4317,67.975,263803.0
2018-10-30 14:00:00,73.82,73.88,73.54,73.69,313996.0,67.9842,68.0395,67.7264,67.8645,313996.0
2018-10-30 14:30:00,73.71,74.17,73.61,74.08,412263.0,67.8829,68.3066,67.7908,68.2237,412263.0
2018-10-30 15:00:00,74.09,74.35,73.85,74.24,482541.0,68.2329,68.4723,68.0119,68.371,482541.0
2018-10-30 15:30:00,74.26,74.64,74.09,74.53,1240828.0,68.3895,68.7394,68.2329,68.6381,1240828.0
2018-10-31 09:30:00,75.5,76.34,75.49,76.23,930415.0,69.5314,70.305,69.5222,70.2037,930415.0
2018-10-31 10:00:00,76.23,76.23,75.58,76.2,453078.0,70.2037,70.2037,69.6051,70.1761,453078.0
2018-10-31 10:30:00,76.19,76.23,75.68,75.74,386254.0,70.1669,70.2037,69.6972,69.7525,386254.0
2018-10-31 11:00:00,75.75,75.88,75.28,75.31,273458.0,69.7617,69.8814,69.3288,69.3564,273458.0
2018-10-31 11:30:00,75.29,75.52,75.16,75.25,297085.0,69.338,69.5498,69.2183,69.3012,297085.0
2018-10-31 12:00:00,75.27,75.47,74.92,75.39,212587.0,69.3196,69.5038,68.9973,69.4301,212587.0
2018-10-31 12:30:00,75.38,75.69,75.32,75.6,266481.0,69.4209,69.7064,69.3657,69.6235,266481.0
2018-10-31 13:00:00,75.62,75.8,75.4,75.43,321474.0,69.6419,69.8077,69.4393,69.467,321474.0
2018-10-31 13:30:00,75.45,75.67,75.24,75.42,222949.0,69.4854,69.688,69.292,69.4578,222949.0
2018-10-31 14:00:00,75.43,75.78,75.36,75.74,309804.0,69.467,69.7893,69.4025,69.7525,309804.0
2018-10-31 14:30:00,75.75,75.82,75.56,75.63,332538.0,69.7617,69.8261,69.5867,69.6512,332538.0
2018-10-31 15:00:00,75.62,75.83,75.4,75.52,453377.0,69.6419,69.8353,69.4393,69.5498,453377.0
2018-10-31 15:30:00,75.51,75.52,75.0,75.08,1526619.0,69.5406,69.5498,69.071,69.1446,1526619.0
2018-11-01 09:30:00,75.23,75.67,74.84,75.44,532353.0,69.2828,69.688,68.9236,69.4762,532353.0
2018-11-01 10:00:00,75.41,75.72,74.95,75.58,286300.0,69.4485,69.734,69.0249,69.6051,286300.0
2018-11-01 10:30:00,75.61,75.99,75.51,75.93,317491.0,69.6327,69.9827,69.5406,69.9274,317491.0
2018-11-01 11:00:00,75.94,76.42,75.79,76.4,334452.0,69.9366,70.3787,69.7985,70.3603,334452.0
2018-11-01 11:30:00,76.39,76.67,76.14,76.39,392575.0,70.3511,70.6089,70.1208,70.3511,392575.0
2018-11-01 12:00:00,76.39,76.63,76.26,76.3,269145.0,70.3511,70.5721,70.2313,70.2682,269145.0
2018-11-01 12:30:00,76.3,76.64,76.29,76.63,164660.0,70.2682,70.5813,70.259,70.5721,164660.0
2018-11-01 13:00:00,76.63,76.65,76.28,76.47,178682.0,70.5721,70.5905,70.2498,70.4247,178682.0
2018-11-01 13:30:00,76.47,76.59,76.31,76.38,154604.0,70.4247,70.5353,70.2774,70.3419,154604.0
2018-11-01 14:00:00,76.38,76.66,76.28,76.58,173681.0,70.3419,70.5997,70.2498,70.526,173681.0
2018-11-01 14:30:00,76.58,76.7,76.43,76.63,301541.0,70.526,70.6366,70.3879,70.5721,301541.0
2018-11-01 15:00:00,76.62,76.75,76.54,76.67,423022.0,70.5629,70.6826,70.4892,70.6089,423022.0
2018-11-01 15:30:00,76.68,76.84,76.56,76.75,1038827.0,70.6181,70.7655,70.5076,70.6826,1038827.0
2018-11-02 09:30:00,77.53,78.59,77.5,78.13,843789.0,71.4009,72.3772,71.3733,71.9535,843789.0
2018-11-02 10:00:00,78.15,78.16,77.33,77.33,428230.0,71.9719,71.9811,71.2168,71.2168,428230.0
2018-11-02 10:30:00,77.33,77.41,76.93,77.12,410129.0,71.2168,71.2904,70.8484,71.0234,410129.0
2018-11-02 11:00:00,77.12,77.15,76.37,76.53,418019.0,71.0234,71.051,70.3327,70.48,418019.0
2018-11-02 11:30:00,76.52,76.71,76.33,76.6,419548.0,70.4708,70.6458,70.2958,70.5445,419548.0
2018-11-02 12:00:00,76.59,76.62,76.25,76.38,340338.0,70.5353,70.5629,70.2221,70.3419,340338.0
2018-11-02 12:30:00,76.39,76.46,75.72,75.87,348464.0,70.3511,70.4155,69.734,69.8722,348464.0
2018-11-02 13:00:00,75.86,76.16,75.71,76.01,252079.0,69.863,70.1393,69.7248,70.0011,252079.0
2018-11-02 13:30:00,76.01,76.27,75.96,76.17,245283.0,70.0011,70.2406,69.9551,70.1485,245283.0
2018-11-02 14:00:00,76.17,76.65,75.78,76.61,279689.0,70.1485,70.5905,69.7893,70.5537,279689.0
2018-11-02 14:30:00,76.52,76.57,76.22,76.54,334794.0,70.4708,70.5168,70.1945,70.4892,334794.0
2018-11-02 15:00:00,76.56,76.63,76.25,76.52,298957.0,70.5076,70.5721,70.2221,70.4708,298957.0
2018-11-02 15:30:00,76.51,76.74,76.39,76.55,858776.0,70.4616,70.6734,70.3511,70.4984,858776.0
2018-11-05 09:30:00,76.49,76.95,76.15,76.63,394001.0,70.4432,70.8668,70.13,70.5721,394001.0
2018-11-05 10:00:00,76.64,76.66,76.05,76.38,190281.0,70.5813,70.5997,70.0379,70.3419,190281.0
2018-11-05 10:30:00,76.39,76.63,76.09,76.61,210219.0,70.3511,70.5721,70.0748,70.5537,210219.0
2018-11-05 11:00:00,76.6,77.0,76.6,76.76,264073.0,70.5445,70.9128,70.5445,70.6918,264073.0
2018-11-05 11:30:00,76.78,77.22,76.62,77.21,210418.0,70.7102,71.1155,70.5629,71.1062,210418.0
2018-11-05 12:00:00,77.22,77.31,76.92,77.02,408816.0,71.1155,71.1983,70.8392,70.9313,408816.0
2018-11-05 12:30:00,77.02,77.09,76.83,76.97,294503.0,70.9313,70.9957,70.7563,70.8852,294503.0
2018-11-05 13:00:00,76.96,77.4,76.94,77.32,353395.0,70.876,71.2812,70.8576,71.2075,353395.0
2018-11-05 13:30:00,77.34,77.36,77.14,77.24,132775.0,71.226,71.2444,71.0418,71.1339,132775.0
2018-11-05 14:00:00,77.23,77.59,77.05,77.56,195328.0,71.1247,71.4562,70.9589,71.4286,195328.0
2018-11-05 14:30:00,77.55,77.77,77.5,77.51,250135.0,71.4194,71.622,71.3733,71.3825,250135.0
2018-11-05 15:00:00,77.51,77.62,77.29,77.35,231710.0,71.3825,71.4838,71.1799,71.2352,231710.0
2018-11-05 15:30:00,77.35,77.59,77.26,77.52,816548.0,71.2352,71.4562,71.1523,71.3917,816548.0
2018-11-06 09:30:00,77.34,77.58,77.24,77.41,376555.0,71.226,71.447,71.1339,71.2904,376555.0
2018-11-06 10:00:00,77.41,77.56,76.9,76.97,269599.0,71.2904,71.4286,70.8208,70.8852,269599.0
2018-11-06 10:30:00,76.98,77.21,76.86,77.05,243764.0,70.8944,71.1062,70.7839,70.9589,243764.0
2018-11-06 11:00:00,77.05,77.2,76.76,76.76,239681.0,70.9589,71.097,70.6918,70.6918,239681.0
2018-11-06 11:30:00,76.78,76.94,76.56,76.76,219909.0,70.7102,70.8576,70.5076,70.6918,219909.0
2018-11-06 12:00:00,76.77,76.8,76.59,76.77,158313.0,70.701,70.7287,70.5353,70.701,158313.0
2018-11-06 12:30:00,76.76,76.98,76.7,76.81,164740.0,70.6918,70.8944,70.6366,70.7379,164740.0
2018-11-06 13:00:00,76.82,76.83,76.69,76.72,217633.0,70.7471,70.7563,70.6274,70.655,217633.0
2018-11-06 13:30:00,76.72,76.95,76.69,76.88,171378.0,70.655,70.8668,70.6274,70.8023,171378.0
2018-11-06 14:00:00,76.87,76.89,76.51,76.56,153227.0,70.7931,70.8115,70.4616,70.5076,153227.0
2018-11-06 14:30:00,76.56,76.62,76.43,76.44,163551.0,70.5076,70.5629,70.3879,70.3971,163551.0
2018-11-06 15:00:00,76.43,76.67,76.35,76.64,212864.0,70.3879,70.6089,70.3142,70.5813,212864.0
2018-11-06 15:30:00,76.64,76.83,76.45,76.58,1031914.0,70.5813,70.7563,70.4063,70.526,1031914.0
2018-11-07 09:30:00,76.95,77.37,76.57,77.15,558503.0,70.8668,71.2536,70.5168,71.051,558503.0
2018-11-07 10:00:00,77.15,77.37,76.79,76.87,367969.0,71.051,71.2536,70.7194,70.7931,367969.0
2018-11-07 10:30:00,76.9,77.5,76.87,77.35,324474.0,70.8208,71.3733,70.7931,71.2352,324474.0
2018-11-07 11:00:00,77.35,77.94,77.03,77.77,332801.0,71.2352,71.7785,70.9405,71.622,332801.0
2018-11-07 11:30:00,77.75,78.22,77.65,77.82,307268.0,71.6036,72.0364,71.5115,71.668,307268.0
2018-11-07 12:00:00,77.83,78.04,77.79,77.91,200669.0,71.6772,71.8706,71.6404,71.7509,200669.0
2018-11-07 12:30:00,77.9,77.92,77.61,77.65,164324.0,71.7417,71.7601,71.4746,71.5115,164324.0
2018-11-07 13:00:00,77.65,77.95,77.59,77.91,199887.0,71.5115,71.7877,71.4562,71.7509,199887.0
2018-11-07 13:30:00,77.9,77.92,77.47,77.55,122654.0,71.7417,71.7601,71.3457,71.4194,122654.0
2018-11-07 14:00:00,77.54,77.84,77.54,77.81,230008.0,71.4102,71.6864,71.4102,71.6588,230008.0
2018-11-07 14:30:00,77.8,77.99,77.75,77.93,191661.0,71.6496,71.8246,71.6036,71.7693,191661.0
2018-11-07 15:00:00,77.93,78.23,77.92,78.13,250492.0,71.7693,72.0456,71.7601,71.9535,250492.0
2018-11-07 15:30:00,78.11,78.16,77.92,77.96,974447.0,71.9351,71.9811,71.7601,71.797,974447.0
2018-11-08 09:30:00,77.69,78.15,77.24,77.5,393476.0,71.5483,71.9719,71.1339,71.3733,393476.0
2018-11-08 10:00:00,77.53,77.87,77.38,77.62,288597.0,71.4009,71.7141,71.2628,71.4838,288597.0
2018-11-08 10:30:00,77.62,77.85,77.54,77.84,315593.0,71.4838,71.6957,71.4102,71.6864,315593.0
2018-11-08 11:00:00,77.83,77.99,77.66,77.69,256961.0,71.6772,71.8246,71.5207,71.5483,256961.0
2018-11-08 11:30:00,77.7,77.86,77.65,77.73,180494.0,71.5575,71.7049,71.5115,71.5851,180494.0
2018-11-08 12:00:00,77.73,77.94,77.7,77.84,237455.0,71.5851,71.7785,71.5575,71.6864,237455.0
2018-11-08 12:30:00,77.84,78.16,77.76,77.79,250508.0,71.6864,71.9811,71.6128,71.6404,250508.0
2018-11-08 13:00:00,77.79,77.89,77.57,77.58,133164.0,71.6404,71.7325,71.4378,71.447,133164.0
2018-11-08 13:30:00,77.57,77.6,77.41,77.5,170129.0,71.4378,71.4654,71.2904,71.3733,170129.0
2018-11-08 14:00:00,77.5,77.92,77.33,77.69,230876.0,71.3733,71.7601,71.2168,71.5483,230876.0
2018-11-08 14:30:00,77.69,77.73,77.39,77.67,188651.0,71.5483,71.5851,71.272,71.5299,188651.0
2018-11-08 15:00:00,77.67,77.84,77.53,77.61,194878.0,71.5299,71.6864,71.4009,71.4746,194878.0
2018-11-08 15:30:00,77.61,77.86,77.51,77.78,493217.0,71.4746,71.7049,71.3825,71.6312,493217.0
2018-11-09 09:30:00,77.71,77.77,77.25,77.28,288189.0,71.5667,71.622,71.1431,71.1707,288189.0
2018-11-09 10:00:00,77.25,77.31,76.96,77.11,227889.0,71.1431,71.1983,70.876,71.0142,227889.0
2018-11-09 10:30:00,77.12,77.12,76.5,76.78,316436.0,71.0234,71.0234,70.4524,70.7102,316436.0
2018-11-09 11:00:00,76.78,77.01,76.59,76.77,186291.0,70.7102,70.9221,70.5353,70.701,186291.0
2018-11-09 11:30:00,76.77,76.82,76.16,76.19,165233.0,70.701,70.7471,70.1393,70.1669,165233.0
2018-11-09 12:00:00,76.18,76.52,76.1,76.13,175578.0,70.1577,70.4708,70.084,70.1116,175578.0
2018-11-09 12:30:00,76.14,76.35,76.11,76.19,297864.0,70.1208,70.3142,70.0932,70.1669,297864.0
2018-11-09 13:00:00,76.17,76.17,75.78,75.84,206896.0,70.1485,70.1485,69.7893,69.8445,206896.0
2018-11-09 13:30:00,75.84,75.88,75.52,75.76,258831.0,69.8445,69.8814,69.5498,69.7709,258831.0
2018-11-09 14:00:00,75.75,75.97,75.71,75.73,236969.0,69.7617,69.9643,69.7248,69.7432,236969.0
2018-11-09 14:30:00,75.75,76.16,75.72,76.12,277127.0,69.7617,70.1393,69.734,70.1024,277127.0
2018-11-09 15:00:00,76.13,76.52,75.86,76.45,287238.0,70.1116,70.4708,69.863,70.4063,287238.0
2018-11-09 15:30:00,76.46,76.69,76.33,76.35,558909.0,70.4155,70.6274,70.2958,70.3142,558909.0
2018-11-12 09:30:00,76.25,76.77,76.13,76.44,447187.0,70.2221,70.701,70.1116,70.3971,447187.0
2018-11-12 10:00:00,76.44,76.57,76.1,76.57,259844.0,70.3971,70.5168,70.084,70.5168,259844.0
2018-11-12 10:30:00,76.55,76.55,75.69,75.75,279108.0,70.4984,70.4984,69.7064,69.7617,279108.0
2018-11-12 11:00:00,75.74,75.8,75.35,75.52,355680.0,69.7525,69.8077,69.3933,69.5498,355680.0
2018-11-12 11:30:00,75.51,75.68,75.36,75.64,252072.0,69.5406,69.6972,69.4025,69.6604,252072.0
2018-11-12 12:00:00,75.66,75.81,75.58,75.78,203370.0,69.6788,69.8169,69.6051,69.7893,203370.0
2018-11-12 12:30:00,75.77,75.77,75.52,75.61,142190.0,69.7801,69.7801,69.5498,69.6327,142190.0
2018-11-12 13:00:00,75.63,75.82,75.58,75.75,131967.0,69.6512,69.8261,69.6051,69.7617,131967.0
2018-11-12 13:30:00,75.75,76.19,75.65,76.09,206974.0,69.7617,70.1669,69.6696,70.0748,206974.0
2018-11-12 14:00:00,76.09,76.2,75.95,75.96,168172.0,70.0748,70.1761,69.9459,69.9551,168172.0
2018-11-12 14:30:00,75.97,76.1,75.66,75.68,171122.0,69.9643,70.084,69.6788,69.6972,171122.0
2018-11-12 15:00:00,75.68,75.8,75.46,75.56,321034.0,69.6972,69.8077,69.4946,69.5867,321034.0
2018-11-12 15:30:00,75.56,75.56,74.99,75.12,1156765.0,69.5867,69.5867,69.0617,69.1815,1156765.0
2018-11-13 09:30:00,75.58,76.27,75.34,75.46,302130.0,69.6051,70.2406,69.3841,69.4946,302130.0
2018-11-13 10:00:00,75.45,75.8,75.28,75.29,271894.0,69.4854,69.8077,69.3288,69.338,271894.0
2018-11-13 10:30:00,75.3,75.6,75.22,75.57,282912.0,69.3472,69.6235,69.2736,69.5959,282912.0
2018-11-13 11:00:00,75.56,76.08,75.54,75.8,252772.0,69.5867,70.0656,69.5683,69.8077,252772.0
2018-11-13 11:30:00,75.83,75.92,75.66,75.8,164248.0,69.8353,69.9182,69.6788,69.8077,164248.0
2018-11-13 12:00:00,75.82,75.91,75.57,75.63,143354.0,69.8261,69.909,69.5959,69.6512,143354.0
2018-11-13 12:30:00,75.62,75.66,75.32,75.4,148039.0,69.6419,69.6788,69.3657,69.4393,148039.0
2018-11-13 13:00:00,75.42,75.55,75.32,75.47,120891.0,69.4578,69.5775,69.3657,69.5038,120891.0
2018-11-13 13:30:00,75.48,75.82,75.43,75.71,125922.0,69.513,69.8261,69.467,69.7248,125922.0
2018-11-13 14:00:00,75.68,75.74,75.11,75.2,182266.0,69.6972,69.7525,69.1723,69.2551,182266.0
2018-11-13 14:30:00,75.19,75.29,74.84,75.09,193369.0,69.2459,69.338,68.9236,69.1538,193369.0
2018-11-13 15:00:00,75.08,75.26,74.94,75.09,325312.0,69.1446,69.3104,69.0157,69.1538,325312.0
2018-11-13 15:30:00,75.07,75.29,74.92,75.2,671563.0,69.1354,69.338,68.9973,69.2551,671563.0
2018-11-14 09:30:00,76.32,77.49,76.32,77.05,778421.0,70.2866,71.3641,70.2866,70.9589,778421.0
2018-11-14 10:00:00,77.05,77.08,76.44,76.45,310677.0,70.9589,70.9865,70.3971,70.4063,310677.0
2018-11-14 10:30:00,76.45,76.8,76.38,76.69,285361.0,70.4063,70.7287,70.3419,70.6274,285361.0
2018-11-14 11:00:00,76.7,76.7,75.95,76.16,326359.0,70.6366,70.6366,69.9459,70.1393,326359.0
2018-11-14 11:30:00,76.16,76.24,75.78,75.99,388446.0,70.1393,70.2129,69.7893,69.9827,388446.0
2018-11-14 12:00:00,75.98,75.99,75.57,75.73,814020.0,69.9735,69.9827,69.5959,69.7432,814020.0
2018-11-14 12:30:00,75.72,75.75,75.08,75.34,824666.0,69.734,69.7617,69.1446,69.3841,824666.0
2018-11-14 13:00:00,75.33,75.51,75.17,75.32,194467.0,69.3749,69.5406,69.2275,69.3657,194467.0
2018-11-14 13:30:00,75.31,75.38,75.05,75.22,144326.0,69.3564,69.4209,69.117,69.2736,144326.0
2018-11-14 14:00:00,75.2,75.45,74.89,75.28,248783.0,69.2551,69.4854,68.9697,69.3288,248783.0
2018-11-14 14:30:00,75.27,75.61,75.06,75.56,262986.0,69.3196,69.6327,69.1262,69.5867,262986.0
2018-11-14 15:00:00,75.57,75.83,75.51,75.56,359730.0,69.5959,69.8353,69.5406,69.5867,359730.0
2018-11-14 15:30:00,75.55,75.6,75.14,75.2,974729.0,69.5775,69.6235,69.1999,69.2551,974729.0
2018-11-15 09:30:00,74.44,74.67,73.45,73.66,489586.0,68.5552,68.767,67.6435,67.8369,489586.0
2018-11-15 10:00:00,73.65,73.96,73.3,73.4,337488.0,67.8277,68.1132,67.5053,67.5974,337488.0
2018-11-15 10:30:00,73.38,73.51,72.93,73.17,473648.0,67.579,67.6987,67.1646,67.3856,473648.0
2018-11-15 11:00:00,73.19,73.79,73.1,73.49,399839.0,67.404,67.9566,67.3212,67.6803,399839.0
2018-11-15 11:30:00,73.49,73.65,73.01,73.23,440006.0,67.6803,67.8277,67.2383,67.4409,440006.0
2018-11-15 12:00:00,73.24,73.33,72.89,73.19,407631.0,67.4501,67.533,67.1278,67.404,407631.0
2018-11-15 12:30:00,73.22,73.65,73.1,73.39,332892.0,67.4317,67.8277,67.3212,67.5882,332892.0
2018-11-15 13:00:00,73.39,73.9,73.12,73.79,567902.0,67.5882,68.0579,67.3396,67.9566,567902.0
2018-11-15 13:30:00,73.81,74.19,73.81,74.07,426896.0,67.975,68.325,67.975,68.2145,426896.0
2018-11-15 14:00:00,74.06,74.21,73.83,74.13,338949.0,68.2053,68.3434,67.9934,68.2697,338949.0
2018-11-15 14:30:00,74.14,74.35,73.93,74.12,337155.0,68.2789,68.4723,68.0855,68.2605,337155.0
2018-11-15 15:00:00,74.15,74.36,73.68,74.13,339994.0,68.2882,68.4815,67.8553,68.2697,339994.0
2018-11-15 15:30:00,74.12,74.41,74.09,74.35,835959.0,68.2605,68.5276,68.2329,68.4723,835959.0
2018-11-16 09:30:00,73.76,74.5,73.06,74.18,748446.0,67.929,68.6105,67.2843,68.3158,748446.0
2018-11-16 10:00:00,74.17,74.36,73.83,74.04,399060.0,68.3066,68.4815,67.9934,68.1868,399060.0
2018-11-16 10:30:00,74.05,74.42,74.02,74.13,344097.0,68.1961,68.5368,68.1684,68.2697,344097.0
2018-11-16 11:00:00,74.14,74.32,74.06,74.27,299115.0,68.2789,68.4447,68.2053,68.3987,299115.0
2018-11-16 11:30:00,74.27,74.58,74.13,74.51,316106.0,68.3987,68.6842,68.2697,68.6197,316106.0
2018-11-16 12:00:00,74.52,74.98,74.47,74.93,203614.0,68.6289,69.0525,68.5829,69.0065,203614.0
2018-11-16 12:30:00,74.93,75.52,74.85,75.32,443308.0,69.0065,69.5498,68.9328,69.3657,443308.0
2018-11-16 13:00:00,75.33,75.38,75.07,75.12,215735.0,69.3749,69.4209,69.1354,69.1815,215735.0
2018-11-16 13:30:00,75.13,75.15,74.52,74.52,381049.0,69.1907,69.2091,68.6289,68.6289,381049.0
2018-11-16 14:00:00,74.53,74.93,74.36,74.57,302583.0,68.6381,69.0065,68.4815,68.6749,302583.0
2018-11-16 14:30:00,74.57,74.64,74.42,74.55,226163.0,68.6749,68.7394,68.5368,68.6565,226163.0
2018-11-16 15:00:00,74.54,74.69,74.4,74.65,305051.0,68.6473,68.7855,68.5184,68.7486,305051.0
2018-11-16 15:30:00,74.64,74.97,74.51,74.73,1060771.0,68.7394,69.0433,68.6197,68.8223,1060771.0
2018-11-19 09:30:00,74.62,74.75,73.43,73.67,617853.0,68.721,68.8407,67.6251,67.8461,617853.0
2018-11-19 10:00:00,73.69,73.87,73.4,73.52,444259.0,67.8645,68.0303,67.5974,67.708,444259.0
2018-11-19 10:30:00,73.52,73.6,73.31,73.53,316884.0,67.708,67.7816,67.5146,67.7172,316884.0
2018-11-19 11:00:00,73.52,73.56,72.78,72.91,359871.0,67.708,67.7448,67.0265,67.1462,359871.0
2018-11-19 11:30:00,72.89,72.9,72.18,72.25,428570.0,67.1278,67.137,66.4739,66.5384,428570.0
2018-11-19 12:00:00,72.25,72.47,72.08,72.14,414915.0,66.5384,66.741,66.3818,66.437,414915.0
2018-11-19 12:30:00,72.11,72.63,72.05,72.52,315513.0,66.4094,66.8883,66.3542,66.787,315513.0
2018-11-19 13:00:00,72.52,72.58,72.04,72.09,305171.0,66.787,66.8423,66.345,66.391,305171.0
2018-11-19 13:30:00,72.08,72.61,71.86,72.42,420652.0,66.3818,66.8699,66.1792,66.6949,420652.0
2018-11-19 14:00:00,72.41,72.43,72.06,72.4,307726.0,66.6857,66.7041,66.3634,66.6765,307726.0
2018-11-19 14:30:00,72.39,72.58,72.24,72.47,245375.0,66.6673,66.8423,66.5291,66.741,245375.0
2018-11-19 15:00:00,72.46,72.85,72.31,72.57,408493.0,66.7318,67.0909,66.5936,66.8331,408493.0
2018-11-19 15:30:00,72.57,72.6,72.24,72.53,773705.0,66.8331,66.8607,66.5291,66.7962,773705.0
2018-11-20 09:30:00,70.49,71.75,69.52,71.01,1351424.0,64.9175,66.0779,64.0242,65.3964,1351424.0
2018-11-20 10:00:00,71.02,71.6,70.79,71.45,620575.0,65.4056,65.9397,65.1938,65.8016,620575.0
2018-11-20 10:30:00,71.46,71.84,71.22,71.74,671131.0,65.8108,66.1608,65.5898,66.0687,671131.0
2018-11-20 11:00:00,71.73,71.8,71.02,71.32,420804.0,66.0595,66.1239,65.4056,65.6819,420804.0
2018-11-20 11:30:00,71.33,71.8,71.1,71.68,346970.0,65.6911,66.1239,65.4793,66.0134,346970.0
2018-11-20 12:00:00,71.69,72.07,71.61,71.84,310648.0,66.0226,66.3726,65.9489,66.1608,310648.0
2018-11-20 12:30:00,71.84,71.94,71.52,71.64,517737.0,66.1608,66.2529,65.8661,65.9766,517737.0
2018-11-20 13:00:00,71.63,71.75,71.42,71.53,388057.0,65.9674,66.0779,65.774,65.8753,388057.0
2018-11-20 13:30:00,71.52,71.72,71.37,71.4,292751.0,65.8661,66.0503,65.7279,65.7555,292751.0
2018-11-20 14:00:00,71.39,71.64,71.23,71.41,325986.0,65.7463,65.9766,65.599,65.7648,325986.0
2018-11-20 14:30:00,71.42,71.72,71.22,71.29,277355.0,65.774,66.0503,65.5898,65.6542,277355.0
2018-11-20 15:00:00,71.29,71.45,70.76,71.3,502181.0,65.6542,65.8016,65.1661,65.6635,502181.0
2018-11-20 15:30:00,71.31,71.47,71.07,71.12,1217872.0,65.6727,65.82,65.4516,65.4977,1217872.0
2018-11-21 09:30:00,71.99,72.9,71.81,72.55,904045.0,66.2989,67.137,66.1331,66.8146,904045.0
2018-11-21 10:00:00,72.59,72.63,72.13,72.41,600379.0,66.8515,66.8883,66.4278,66.6857,600379.0
2018-11-21 10:30:00,72.39,72.45,71.97,72.28,321175.0,66.6673,66.7225,66.2805,66.566,321175.0
2018-11-21 11:00:00,72.27,72.84,72.14,72.57,314665.0,66.5568,67.0817,66.437,66.8331,314665.0
2018-11-21 11:30:00,72.56,72.67,72.2,72.24,230038.0,66.8238,66.9252,66.4923,66.5291,230038.0
2018-11-21 12:00:00,72.25,72.3,72.01,72.15,555354.0,66.5384,66.5844,66.3173,66.4463,555354.0
2018-11-21 12:30:00,72.14,72.42,72.14,72.34,508656.0,66.437,66.6949,66.437,66.6212,508656.0
2018-11-21 13:00:00,72.34,72.35,72.07,72.23,239639.0,66.6212,66.6304,66.3726,66.5199,239639.0
2018-11-21 13:30:00,72.23,72.53,72.16,72.52,248705.0,66.5199,66.7962,66.4555,66.787,248705.0
2018-11-21 14:00:00,72.53,72.58,72.42,72.55,211925.0,66.7962,66.8423,66.6949,66.8146,211925.0
2018-11-21 14:30:00,72.56,72.6,72.33,72.52,279695.0,66.8238,66.8607,66.612,66.787,279695.0
2018-11-21 15:00:00,72.52,72.64,72.45,72.53,417942.0,66.787,66.8975,66.7225,66.7962,417942.0
2018-11-21 15:30:00,72.53,72.58,72.37,72.38,897343.0,66.7962,66.8423,66.6489,66.6581,897343.0
2018-11-23 09:30:00,72.12,72.52,71.72,71.73,378902.0,66.4186,66.787,66.0503,66.0595,378902.0
2018-11-23 10:00:00,71.72,71.79,71.4,71.73,327754.0,66.0503,66.1147,65.7555,66.0595,327754.0
2018-11-23 10:30:00,71.72,72.15,71.54,71.97,420364.0,66.0503,66.4463,65.8845,66.2805,420364.0
2018-11-23 11:00:00,71.98,72.02,71.82,71.94,194384.0,66.2897,66.3265,66.1423,66.2529,194384.0
2018-11-23 11:30:00,71.95,72.18,71.84,71.85,194271.0,66.2621,66.4739,66.1608,66.17,194271.0
2018-11-23 12:00:00,71.83,71.98,71.68,71.93,188716.0,66.1516,66.2897,66.0134,66.2437,188716.0
2018-11-23 12:30:00,71.94,72.02,71.45,71.47,325021.0,66.2529,66.3265,65.8016,65.82,325021.0
2018-11-26 09:30:00,72.34,72.8,72.27,72.64,788442.0,66.6212,67.0449,66.5568,66.8975,788442.0
2018-11-26 10:00:00,72.61,72.87,72.55,72.68,355960.0,66.8699,67.1093,66.8146,66.9344,355960.0
2018-11-26 10:30:00,72.68,72.81,72.47,72.76,279815.0,66.9344,67.0541,66.741,67.008,279815.0
2018-11-26 11:00:00,72.77,73.0,72.58,72.78,309650.0,67.0172,67.2291,66.8423,67.0265,309650.0
2018-11-26 11:30:00,72.77,72.87,72.58,72.72,318118.0,67.0172,67.1093,66.8423,66.9712,318118.0
2018-11-26 12:00:00,72.71,72.76,72.57,72.66,230289.0,66.962,67.008,66.8331,66.9159,230289.0
2018-11-26 12:30:00,72.65,72.66,72.3,72.46,462402.0,66.9067,66.9159,66.5844,66.7318,462402.0
2018-11-26 13:00:00,72.47,72.69,72.43,72.66,315622.0,66.741,66.9436,66.7041,66.9159,315622.0
2018-11-26 13:30:00,72.67,72.8,72.62,72.77,228533.0,66.9252,67.0449,66.8791,67.0172,228533.0
2018-11-26 14:00:00,72.78,72.87,72.61,72.86,225758.0,67.0265,67.1093,66.8699,67.1001,225758.0
2018-11-26 14:30:00,72.85,72.97,72.76,72.87,250663.0,67.0909,67.2014,67.008,67.1093,250663.0
2018-11-26 15:00:00,72.88,72.93,72.68,72.69,258188.0,67.1185,67.1646,66.9344,66.9436,258188.0
2018-11-26 15:30:00,72.7,72.82,72.68,72.72,599692.0,66.9528,67.0633,66.9344,66.9712,599692.0
2018-11-27 09:30:00,72.28,72.55,71.59,72.12,480885.0,66.566,66.8146,65.9305,66.4186,480885.0
2018-11-27 10:00:00,72.12,72.3,71.88,72.07,347298.0,66.4186,66.5844,66.1976,66.3726,347298.0
2018-11-27 10:30:00,72.08,72.09,71.71,71.85,336891.0,66.3818,66.391,66.041,66.17,336891.0
2018-11-27 11:00:00,71.84,71.91,71.52,71.67,345779.0,66.1608,66.2252,65.8661,66.0042,345779.0
2018-11-27 11:30:00,71.66,71.71,71.38,71.52,263538.0,65.995,66.041,65.7371,65.8661,263538.0
2018-11-27 12:00:00,71.52,71.74,71.33,71.34,228486.0,65.8661,66.0687,65.6911,65.7003,228486.0
2018-11-27 12:30:00,71.33,71.6,71.3,71.47,215411.0,65.6911,65.9397,65.6635,65.82,215411.0
2018-11-27 13:00:00,71.48,71.65,71.35,71.63,170439.0,65.8292,65.9858,65.7095,65.9674,170439.0
2018-11-27 13:30:00,71.64,71.84,71.6,71.84,205463.0,65.9766,66.1608,65.9397,66.1608,205463.0
2018-11-27 14:00:00,71.86,71.99,71.78,71.98,173392.0,66.1792,66.2989,66.1055,66.2897,173392.0
2018-11-27 14:30:00,71.98,72.13,71.97,72.04,197880.0,66.2897,66.4278,66.2805,66.345,197880.0
2018-11-27 15:00:00,72.04,72.1,71.94,72.04,211797.0,66.345,66.4002,66.2529,66.345,211797.0
2018-11-27 15:30:00,72.04,72.16,71.96,72.09,539746.0,66.345,66.4555,66.2713,66.391,539746.0
2018-11-28 09:30:00,72.3,73.17,72.3,72.87,492987.0,66.5844,67.3856,66.5844,67.1093,492987.0
2018-11-28 10:00:00,72.87,73.01,72.37,72.37,264318.0,67.1093,67.2383,66.6489,66.6489,264318.0
2018-11-28 10:30:00,72.38,72.97,72.37,72.88,273281.0,66.6581,67.2014,66.6489,67.1185,273281.0
2018-11-28 11:00:00,72.88,73.34,72.86,72.97,256920.0,67.1185,67.5422,67.1001,67.2014,256920.0
2018-11-28 11:30:00,72.98,73.24,72.86,73.22,205146.0,67.2106,67.4501,67.1001,67.4317,205146.0
2018-11-28 12:00:00,73.23,74.05,73.22,74.01,351799.0,67.4409,68.1961,67.4317,68.1592,351799.0
2018-11-28 12:30:00,74.03,74.28,73.88,74.19,340710.0,68.1776,68.4079,68.0395,68.325,340710.0
2018-11-28 13:00:00,74.18,74.44,74.0,74.44,217312.0,68.3158,68.5552,68.15,68.5552,217312.0
2018-11-28 13:30:00,74.42,74.65,74.37,74.61,265974.0,68.5368,68.7486,68.4908,68.7118,265974.0
2018-11-28 14:00:00,74.62,74.69,74.36,74.53,266928.0,68.721,68.7855,68.4815,68.6381,266928.0
2018-11-28 14:30:00,74.53,74.64,74.33,74.33,417471.0,68.6381,68.7394,68.4539,68.4539,417471.0
2018-11-28 15:00:00,74.33,74.46,74.15,74.39,304112.0,68.4539,68.5736,68.2882,68.5092,304112.0
2018-11-28 15:30:00,74.38,74.76,74.29,74.67,987959.0,68.5,68.8499,68.4171,68.767,987959.0
2018-11-29 09:30:00,74.64,74.9,73.7,73.98,426605.0,68.7394,68.9789,67.8737,68.1316,426605.0
2018-11-29 10:00:00,73.97,74.14,73.46,73.5,342851.0,68.1224,68.2789,67.6527,67.6895,342851.0
2018-11-29 10:30:00,73.51,73.88,73.32,73.49,359284.0,67.6987,68.0395,67.5238,67.6803,359284.0
2018-11-29 11:00:00,73.49,73.99,73.43,73.97,256933.0,67.6803,68.1408,67.6251,68.1224,256933.0
2018-11-29 11:30:00,73.98,74.4,73.85,74.38,345446.0,68.1316,68.5184,68.0119,68.5,345446.0
2018-11-29 12:00:00,74.39,74.39,74.2,74.31,245704.0,68.5092,68.5092,68.3342,68.4355,245704.0
2018-11-29 12:30:00,74.31,74.52,74.27,74.45,177412.0,68.4355,68.6289,68.3987,68.5644,177412.0
2018-11-29 13:00:00,74.44,74.59,74.3,74.33,154062.0,68.5552,68.6934,68.4263,68.4539,154062.0
2018-11-29 13:30:00,74.33,74.59,74.27,74.53,161694.0,68.4539,68.6934,68.3987,68.6381,161694.0
2018-11-29 14:00:00,74.51,74.68,74.46,74.48,183477.0,68.6197,68.7763,68.5736,68.5921,183477.0
2018-11-29 14:30:00,74.47,74.95,74.46,74.92,317779.0,68.5829,69.0249,68.5736,68.9973,317779.0
2018-11-29 15:00:00,74.93,74.94,74.6,74.69,281353.0,69.0065,69.0157,68.7026,68.7855,281353.0
2018-11-29 15:30:00,74.69,74.7,74.3,74.35,710801.0,68.7855,68.7947,68.4263,68.4723,710801.0
2018-11-30 09:30:00,74.18,74.98,73.9,74.9,427765.0,68.5159,69.2548,68.2572,69.1809,427765.0
2018-11-30 10:00:00,74.88,75.28,74.78,75.07,324277.0,69.1624,69.5319,69.07,69.3379,324277.0
2018-11-30 10:30:00,75.07,75.48,74.86,74.88,265716.0,69.3379,69.7166,69.1439,69.1624,265716.0
2018-11-30 11:00:00,74.87,74.9,74.51,74.57,244441.0,69.1532,69.1809,68.8207,68.8761,244441.0
2018-11-30 11:30:00,74.56,74.57,74.16,74.17,312129.0,68.8668,68.8761,68.4974,68.5066,312129.0
2018-11-30 12:00:00,74.18,74.43,74.13,74.35,367960.0,68.5159,68.7468,68.4697,68.6729,367960.0
2018-11-30 12:30:00,74.36,74.43,74.26,74.3,261513.0,68.6821,68.7468,68.5897,68.6267,261513.0
2018-11-30 13:00:00,74.29,74.46,74.14,74.46,206762.0,68.6175,68.7745,68.4789,68.7745,206762.0
2018-11-30 13:30:00,74.47,74.89,74.44,74.82,282548.0,68.7837,69.1716,68.756,69.107,282548.0
2018-11-30 14:00:00,74.82,75.02,74.78,75.0,248324.0,69.107,69.2917,69.07,69.2732,248324.0
2018-11-30 14:30:00,75.01,75.18,74.93,75.02,298801.0,69.2825,69.4395,69.2086,69.2917,298801.0
2018-11-30 15:00:00,75.03,75.33,74.97,75.26,296640.0,69.3009,69.578,69.2455,69.5134,296640.0
2018-11-30 15:30:00,75.26,75.34,75.03,75.1,1057199.0,69.5134,69.5873,69.3009,69.3656,1057199.0
2018-12-03 09:30:00,77.1,79.0,76.93,77.99,1931548.0,71.2129,72.9678,71.0559,72.0349,1931548.0
2018-12-03 10:00:00,78.0,78.21,77.86,78.04,855819.0,72.0442,72.2381,71.9149,72.0811,855819.0
2018-12-03 10:30:00,78.02,78.1,77.3,77.35,640296.0,72.0626,72.1365,71.3976,71.4438,640296.0
2018-12-03 11:00:00,77.37,77.7,77.2,77.6,681701.0,71.4623,71.7671,71.3053,71.6747,681701.0
2018-12-03 11:30:00,77.61,77.87,77.33,77.43,465886.0,71.6839,71.9241,71.4253,71.5177,465886.0
2018-12-03 12:00:00,77.44,77.91,77.42,77.9,314469.0,71.5269,71.961,71.5085,71.9518,314469.0
2018-12-03 12:30:00,77.9,78.26,77.88,78.15,487886.0,71.9518,72.2843,71.9333,72.1827,487886.0
2018-12-03 13:00:00,78.16,78.33,78.1,78.31,281108.0,72.192,72.349,72.1365,72.3305,281108.0
2018-12-03 13:30:00,78.31,78.34,77.98,78.05,242465.0,72.3305,72.3582,72.0257,72.0904,242465.0
2018-12-03 14:00:00,78.05,78.13,77.84,78.05,319076.0,72.0904,72.1642,71.8964,72.0904,319076.0
2018-12-03 14:30:00,78.05,78.17,77.92,78.08,286222.0,72.0904,72.2012,71.9703,72.1181,286222.0
2018-12-03 15:00:00,78.09,78.32,77.95,78.18,314656.0,72.1273,72.3397,71.998,72.2104,314656.0
2018-12-03 15:30:00,78.19,78.23,77.83,77.94,1424752.0,72.2197,72.2566,71.8871,71.9888,1424752.0
2018-12-04 09:30:00,77.42,78.34,77.13,77.32,821439.0,71.5085,72.3582,71.2406,71.4161,821439.0
2018-12-04 10:00:00,77.29,78.22,77.27,78.14,649183.0,71.3884,72.2474,71.3699,72.1735,649183.0
2018-12-04 10:30:00,78.14,78.4,77.77,77.93,531166.0,72.1735,72.4136,71.8317,71.9795,531166.0
2018-12-04 11:00:00,77.92,78.04,77.76,77.97,341045.0,71.9703,72.0811,71.8225,72.0165,341045.0
2018-12-04 11:30:00,77.97,78.11,77.73,77.79,291226.0,72.0165,72.1458,71.7948,71.8502,291226.0
2018-12-04 12:00:00,77.79,77.8,76.88,76.9,550206.0,71.8502,71.8594,71.0097,71.0282,550206.0
2018-12-04 12:30:00,76.87,76.87,76.41,76.42,416401.0,71.0005,71.0005,70.5756,70.5848,416401.0
2018-12-04 13:00:00,76.4,76.67,76.12,76.21,342285.0,70.5663,70.8157,70.3077,70.3908,342285.0
2018-12-04 13:30:00,76.2,76.3,75.63,76.13,355463.0,70.3816,70.474,69.8551,70.317,355463.0
2018-12-04 14:00:00,76.12,76.35,75.84,75.87,266601.0,70.3077,70.5202,70.0491,70.0768,266601.0
2018-12-04 14:30:00,75.88,76.27,75.88,75.99,347898.0,70.086,70.4463,70.086,70.1876,347898.0
2018-12-04 15:00:00,75.97,75.97,75.41,75.52,430468.0,70.1692,70.1692,69.6519,69.7535,430468.0
2018-12-04 15:30:00,75.5,75.9,75.46,75.83,1331602.0,69.7351,70.1045,69.6981,70.0399,1331602.0
2018-12-06 09:30:00,74.37,74.7,73.59,73.86,840388.0,68.6913,68.9961,67.9709,68.2203,840388.0
2018-12-06 10:00:00,73.85,74.4,73.71,74.27,779827.0,68.211,68.7191,68.0817,68.599,779827.0
2018-12-06 10:30:00,74.3,74.37,73.9,73.97,382585.0,68.6267,68.6913,68.2572,68.3219,382585.0
2018-12-06 11:00:00,73.96,74.22,73.73,73.76,461847.0,68.3127,68.5528,68.1002,68.1279,461847.0
2018-12-06 11:30:00,73.77,74.55,73.72,74.53,379267.0,68.1372,68.8576,68.091,68.8391,379267.0
2018-12-06 12:00:00,74.52,74.79,74.29,74.75,397148.0,68.8299,69.0793,68.6175,69.0423,397148.0
2018-12-06 12:30:00,74.75,74.81,74.41,74.65,349718.0,69.0423,69.0977,68.7283,68.95,349718.0
2018-12-06 13:00:00,74.63,74.64,74.21,74.37,531678.0,68.9315,68.9407,68.5436,68.6913,531678.0
2018-12-06 13:30:00,74.37,75.0,74.21,74.98,320843.0,68.6913,69.2732,68.5436,69.2548,320843.0
2018-12-06 14:00:00,74.99,75.14,74.39,74.58,515311.0,69.264,69.4025,68.7098,68.8853,515311.0
2018-12-06 14:30:00,74.58,74.82,74.25,74.72,358130.0,68.8853,69.107,68.5805,69.0146,358130.0
2018-12-06 15:00:00,74.75,74.96,74.6,74.88,368180.0,69.0423,69.2363,68.9038,69.1624,368180.0
2018-12-06 15:30:00,74.88,75.57,74.84,75.54,965260.0,69.1624,69.7997,69.1255,69.772,965260.0
2018-12-07 09:30:00,75.04,75.97,75.01,75.79,496380.0,69.3102,70.1692,69.2825,70.0029,496380.0
2018-12-07 10:00:00,75.81,75.87,74.44,74.73,307006.0,70.0214,70.0768,68.756,69.0239,307006.0
2018-12-07 10:30:00,74.72,74.85,74.2,74.5,245637.0,69.0146,69.1347,68.5343,68.8114,245637.0
2018-12-07 11:00:00,74.5,74.72,73.82,73.9,301503.0,68.8114,69.0146,68.1833,68.2572,301503.0
2018-12-07 11:30:00,73.87,74.09,73.54,73.56,239498.0,68.2295,68.4327,67.9247,67.9432,239498.0
2018-12-07 12:00:00,73.56,73.87,73.54,73.69,259555.0,67.9432,68.2295,67.9247,68.0633,259555.0
2018-12-07 12:30:00,73.7,74.1,73.38,73.98,256158.0,68.0725,68.442,67.7769,68.3311,256158.0
2018-12-07 13:00:00,73.95,74.14,73.58,73.95,229464.0,68.3034,68.4789,67.9617,68.3034,229464.0
2018-12-07 13:30:00,73.93,73.93,73.42,73.45,156305.0,68.2849,68.2849,67.8139,67.8416,156305.0
2018-12-07 14:00:00,73.45,73.71,73.15,73.44,217383.0,67.8416,68.0817,67.5645,67.8324,217383.0
2018-12-07 14:30:00,73.45,73.52,72.95,73.0,274731.0,67.8416,67.9062,67.3798,67.426,274731.0
2018-12-07 15:00:00,73.0,73.31,72.87,73.2,339325.0,67.426,67.7123,67.3059,67.6107,339325.0
2018-12-07 15:30:00,73.19,73.7,73.08,73.33,1047299.0,67.6014,68.0725,67.4998,67.7308,1047299.0
2018-12-10 09:30:00,73.1,73.71,72.66,72.94,603534.0,67.5183,68.0817,67.1119,67.3705,603534.0
2018-12-10 10:00:00,72.92,73.37,72.63,72.71,334893.0,67.3521,67.7677,67.0842,67.1581,334893.0
2018-12-10 10:30:00,72.69,72.8,71.51,71.68,621486.0,67.1396,67.2412,66.0497,66.2067,621486.0
2018-12-10 11:00:00,71.68,71.71,70.61,71.0,918789.0,66.2067,66.2345,65.2184,65.5787,918789.0
2018-12-10 11:30:00,71.0,71.79,70.95,71.3,495355.0,65.5787,66.3083,65.5325,65.8558,495355.0
2018-12-10 12:00:00,71.31,71.46,70.98,71.26,302069.0,65.865,66.0035,65.5602,65.8188,302069.0
2018-12-10 12:30:00,71.23,72.04,71.18,72.01,487383.0,65.7911,66.5393,65.7449,66.5115,487383.0
2018-12-10 13:00:00,72.02,72.3,71.91,71.97,346736.0,66.5208,66.7794,66.4192,66.4746,346736.0
2018-12-10 13:30:00,71.95,72.42,71.95,72.17,154343.0,66.4561,66.8902,66.4561,66.6593,154343.0
2018-12-10 14:00:00,72.17,72.43,71.93,72.28,213279.0,66.6593,66.8995,66.4377,66.7609,213279.0
2018-12-10 14:30:00,72.3,72.68,72.23,72.28,186222.0,66.7794,67.1304,66.7147,66.7609,186222.0
2018-12-10 15:00:00,72.29,72.49,72.11,72.48,291371.0,66.7702,66.9549,66.6039,66.9457,291371.0
2018-12-10 15:30:00,72.49,72.85,72.45,72.49,774111.0,66.9549,67.2874,66.9179,66.9549,774111.0
2018-12-11 09:30:00,73.87,74.57,73.7,74.38,993559.0,68.2295,68.8761,68.0725,68.7006,993559.0
2018-12-11 10:00:00,74.39,74.53,73.93,74.27,565958.0,68.7098,68.8391,68.2849,68.599,565958.0
2018-12-11 10:30:00,74.3,74.33,73.73,74.01,435822.0,68.6267,68.6544,68.1002,68.3588,435822.0
2018-12-11 11:00:00,74.0,74.17,73.69,73.83,369914.0,68.3496,68.5066,68.0633,68.1926,369914.0
2018-12-11 11:30:00,73.82,73.85,73.51,73.64,308725.0,68.1833,68.211,67.897,68.0171,308725.0
2018-12-11 12:00:00,73.65,73.65,72.84,73.01,275869.0,68.0263,68.0263,67.2782,67.4352,275869.0
2018-12-11 12:30:00,73.01,73.35,72.92,73.26,271303.0,67.4352,67.7492,67.3521,67.6661,271303.0
2018-12-11 13:00:00,73.25,73.49,73.08,73.28,249786.0,67.6569,67.8785,67.4998,67.6846,249786.0
2018-12-11 13:30:00,73.27,73.29,72.56,72.68,245196.0,67.6753,67.6938,67.0195,67.1304,245196.0
2018-12-11 14:00:00,72.67,73.52,72.6,73.5,189903.0,67.1212,67.9062,67.0565,67.8878,189903.0
2018-12-11 14:30:00,73.51,73.87,73.46,73.58,286727.0,67.897,68.2295,67.8508,67.9617,286727.0
2018-12-11 15:00:00,73.59,74.12,73.38,73.8,333050.0,67.9709,68.4604,67.7769,68.1649,333050.0
2018-12-11 15:30:00,73.8,74.03,73.44,73.58,878716.0,68.1649,68.3773,67.8324,67.9617,878716.0
2018-12-12 09:30:00,74.41,75.0,74.1,74.51,449701.0,68.7283,69.2732,68.442,68.8207,449701.0
2018-12-12 10:00:00,74.5,74.92,74.46,74.59,312625.0,68.8114,69.1993,68.7745,68.8945,312625.0
2018-12-12 10:30:00,74.56,75.02,74.55,74.92,320479.0,68.8668,69.2917,68.8576,69.1993,320479.0
2018-12-12 11:00:00,74.93,75.18,74.89,74.95,228899.0,69.2086,69.4395,69.1716,69.2271,228899.0
2018-12-12 11:30:00,74.95,75.16,74.68,75.16,237907.0,69.2271,69.421,68.9777,69.421,237907.0
2018-12-12 12:00:00,75.17,75.28,74.59,74.65,244421.0,69.4303,69.5319,68.8945,68.95,244421.0
2018-12-12 12:30:00,74.67,74.74,74.59,74.68,327650.0,68.9684,69.0331,68.8945,68.9777,327650.0
2018-12-12 13:00:00,74.68,74.7,74.41,74.44,427856.0,68.9777,68.9961,68.7283,68.756,427856.0
2018-12-12 13:30:00,74.45,74.51,74.02,74.09,299610.0,68.7652,68.8207,68.3681,68.4327,299610.0
2018-12-12 14:00:00,74.09,74.09,73.6,73.65,329674.0,68.4327,68.4327,67.9801,68.0263,329674.0
2018-12-12 14:30:00,73.63,74.09,73.51,74.03,758319.0,68.0078,68.4327,67.897,68.3773,758319.0
2018-12-12 15:00:00,74.03,74.39,73.97,74.18,397576.0,68.3773,68.7098,68.3219,68.5159,397576.0
2018-12-12 15:30:00,74.19,74.56,74.19,74.33,1055672.0,68.5251,68.8668,68.5251,68.6544,1055672.0
2018-12-13 09:30:00,74.5,74.59,73.7,74.14,758337.0,68.8114,68.8945,68.0725,68.4789,758337.0
2018-12-13 10:00:00,74.16,74.41,73.76,73.8,386543.0,68.4974,68.7283,68.1279,68.1649,386543.0
2018-12-13 10:30:00,73.79,73.84,72.88,73.05,467270.0,68.1556,68.2018,67.3151,67.4721,467270.0
2018-12-13 11:00:00,73.04,73.3,72.8,72.97,416153.0,67.4629,67.703,67.2412,67.3982,416153.0
2018-12-13 11:30:00,72.97,73.45,72.9,73.1,263889.0,67.3982,67.8416,67.3336,67.5183,263889.0
2018-12-13 12:00:00,73.09,73.17,72.84,72.89,226423.0,67.5091,67.583,67.2782,67.3244,226423.0
2018-12-13 12:30:00,72.87,73.06,72.63,72.71,257066.0,67.3059,67.4814,67.0842,67.1581,257066.0
2018-12-13 13:00:00,72.7,72.99,72.59,72.98,262579.0,67.1489,67.4167,67.0473,67.4075,262579.0
2018-12-13 13:30:00,72.97,73.28,72.86,72.91,311438.0,67.3982,67.6846,67.2966,67.3428,311438.0
2018-12-13 14:00:00,72.92,73.1,72.79,73.1,137236.0,67.3521,67.5183,67.232,67.5183,137236.0
2018-12-13 14:30:00,73.1,73.37,73.0,73.32,212570.0,67.5183,67.7677,67.426,67.7215,212570.0
2018-12-13 15:00:00,73.31,73.35,72.93,72.96,585469.0,67.7123,67.7492,67.3613,67.389,585469.0
2018-12-13 15:30:00,72.95,73.31,72.86,72.93,1069992.0,67.3798,67.7123,67.2966,67.3613,1069992.0
2018-12-14 09:30:00,71.97,73.27,71.41,73.1,950308.0,66.4746,67.6753,65.9574,67.5183,950308.0
2018-12-14 10:00:00,73.12,73.65,73.09,73.39,401905.0,67.5368,68.0263,67.5091,67.7862,401905.0
2018-12-14 10:30:00,73.39,73.6,73.08,73.18,418102.0,67.7862,67.9801,67.4998,67.5922,418102.0
2018-12-14 11:00:00,73.17,73.41,72.68,72.7,427703.0,67.583,67.8046,67.1304,67.1489,427703.0
2018-12-14 11:30:00,72.73,73.07,72.51,72.63,363708.0,67.1766,67.4906,66.9734,67.0842,363708.0
2018-12-14 12:00:00,72.63,73.09,72.63,73.06,344421.0,67.0842,67.5091,67.0842,67.4814,344421.0
2018-12-14 12:30:00,73.05,73.17,72.93,73.03,200549.0,67.4721,67.583,67.3613,67.4537,200549.0
2018-12-14 13:00:00,73.03,73.25,72.82,73.05,173504.0,67.4537,67.6569,67.2597,67.4721,173504.0
2018-12-14 13:30:00,73.05,73.05,72.7,72.74,180926.0,67.4721,67.4721,67.1489,67.1858,180926.0
2018-12-14 14:00:00,72.74,72.84,72.55,72.81,243331.0,67.1858,67.2782,67.0103,67.2505,243331.0
2018-12-14 14:30:00,72.83,72.86,72.53,72.72,309404.0,67.2689,67.2966,66.9918,67.1673,309404.0
2018-12-14 15:00:00,72.71,72.83,72.5,72.55,332283.0,67.1581,67.2689,66.9641,67.0103,332283.0
2018-12-14 15:30:00,72.55,72.71,72.22,72.54,1052423.0,67.0103,67.1581,66.7055,67.0011,1052423.0
2018-12-17 09:30:00,71.4,71.41,69.65,70.41,1357619.0,65.9481,65.9574,64.3317,65.0337,1357619.0
2018-12-17 10:00:00,70.41,71.08,70.26,70.92,722855.0,65.0337,65.6526,64.8952,65.5048,722855.0
2018-12-17 10:30:00,70.93,71.33,70.4,71.27,484955.0,65.514,65.8835,65.0245,65.8281,484955.0
2018-12-17 11:00:00,71.28,71.62,71.21,71.38,427402.0,65.8373,66.1513,65.7726,65.9297,427402.0
2018-12-17 11:30:00,71.39,71.68,71.06,71.64,290542.0,65.9389,66.2067,65.6341,66.1698,290542.0
2018-12-17 12:00:00,71.65,71.77,71.3,71.55,244420.0,66.179,66.2899,65.8558,66.0867,244420.0
2018-12-17 12:30:00,71.54,71.54,70.9,70.95,374722.0,66.0774,66.0774,65.4863,65.5325,374722.0
2018-12-17 13:00:00,70.95,71.12,70.62,70.69,374874.0,65.5325,65.6895,65.2277,65.2923,374874.0
2018-12-17 13:30:00,70.7,70.77,70.34,70.44,323105.0,65.3016,65.3662,64.9691,65.0614,323105.0
2018-12-17 14:00:00,70.43,70.59,70.21,70.25,277520.0,65.0522,65.2,64.849,64.8859,277520.0
2018-12-17 14:30:00,70.25,70.6,70.22,70.3,305015.0,64.8859,65.2092,64.8582,64.9321,305015.0
2018-12-17 15:00:00,70.3,70.4,69.86,69.95,441139.0,64.9321,65.0245,64.5257,64.6088,441139.0
2018-12-17 15:30:00,69.96,69.99,69.45,69.92,1564990.0,64.6181,64.6458,64.147,64.5811,1564990.0
2018-12-18 09:30:00,70.5,71.9,70.43,71.88,739591.0,65.1168,66.4099,65.0522,66.3915,739591.0
2018-12-18 10:00:00,71.86,71.93,71.34,71.49,444652.0,66.373,66.4377,65.8927,66.0313,444652.0
2018-12-18 10:30:00,71.49,71.77,71.22,71.41,544095.0,66.0313,66.2899,65.7819,65.9574,544095.0
2018-12-18 11:00:00,71.42,71.53,70.98,71.23,380406.0,65.9666,66.0682,65.5602,65.7911,380406.0
2018-12-18 11:30:00,71.24,71.79,71.24,71.73,299251.0,65.8003,66.3083,65.8003,66.2529,299251.0
2018-12-18 12:00:00,71.73,72.22,71.72,72.16,254100.0,66.2529,66.7055,66.2437,66.6501,254100.0
2018-12-18 12:30:00,72.17,72.41,72.15,72.17,289461.0,66.6593,66.881,66.6409,66.6593,289461.0
2018-12-18 13:00:00,72.16,72.22,71.72,71.79,277599.0,66.6501,66.7055,66.2437,66.3083,277599.0
2018-12-18 13:30:00,71.77,71.84,71.53,71.66,218999.0,66.2899,66.3545,66.0682,66.1883,218999.0
2018-12-18 14:00:00,71.67,71.75,71.38,71.54,259237.0,66.1975,66.2714,65.9297,66.0774,259237.0
2018-12-18 14:30:00,71.52,71.55,70.67,70.84,384778.0,66.059,66.0867,65.2739,65.4309,384778.0
2018-12-18 15:00:00,70.85,71.16,70.73,70.92,378527.0,65.4401,65.7264,65.3293,65.5048,378527.0
2018-12-18 15:30:00,70.92,71.51,70.91,71.13,912505.0,65.5048,66.0497,65.4955,65.6987,912505.0
2018-12-19 09:30:00,71.45,71.86,70.85,71.84,333147.0,65.9943,66.373,65.4401,66.3545,333147.0
2018-12-19 10:00:00,71.84,72.0,71.3,71.38,301214.0,66.3545,66.5023,65.8558,65.9297,301214.0
2018-12-19 10:30:00,71.38,71.61,71.34,71.49,218826.0,65.9297,66.1421,65.8927,66.0313,218826.0
2018-12-19 11:00:00,71.5,71.52,71.02,71.16,266369.0,66.0405,66.059,65.5971,65.7264,266369.0
2018-12-19 11:30:00,71.16,71.16,70.78,71.03,461460.0,65.7264,65.7264,65.3755,65.6064,461460.0
2018-12-19 12:00:00,71.04,71.23,70.94,71.02,213249.0,65.6156,65.7911,65.5232,65.5971,213249.0
2018-12-19 12:30:00,71.01,71.13,70.97,71.02,210380.0,65.5879,65.6987,65.551,65.5971,210380.0
2018-12-19 13:00:00,71.02,71.04,70.63,70.73,263552.0,65.5971,65.6156,65.2369,65.3293,263552.0
2018-12-19 13:30:00,70.73,71.06,70.58,71.06,282591.0,65.3293,65.6341,65.1907,65.6341,282591.0
2018-12-19 14:00:00,71.12,71.24,68.93,70.14,1056931.0,65.6895,65.8003,63.6667,64.7843,1056931.0
2018-12-19 14:30:00,70.16,70.69,68.81,69.09,663508.0,64.8028,65.2923,63.5559,63.8145,663508.0
2018-12-19 15:00:00,69.09,69.1,68.32,68.52,945188.0,63.8145,63.8237,63.1033,63.288,945188.0
2018-12-19 15:30:00,68.53,69.11,68.47,68.96,1395086.0,63.2973,63.833,63.2418,63.6944,1395086.0
2018-12-20 09:30:00,68.73,68.91,67.36,68.89,1036022.0,63.482,63.6483,62.2166,63.6298,1036022.0
2018-12-20 10:00:00,68.89,69.57,68.58,68.93,609739.0,63.6298,64.2579,63.3435,63.6667,609739.0
2018-12-20 10:30:00,68.93,69.37,68.73,68.98,365437.0,63.6667,64.0731,63.482,63.7129,365437.0
2018-12-20 11:00:00,68.96,69.27,68.14,68.28,526817.0,63.6944,63.9808,62.937,63.0664,526817.0
2018-12-20 11:30:00,68.27,68.38,67.45,67.76,767057.0,63.0571,63.1587,62.2997,62.5861,767057.0
2018-12-20 12:00:00,67.81,68.11,67.66,68.02,545741.0,62.6322,62.9093,62.4937,62.8262,545741.0
2018-12-20 12:30:00,68.01,68.08,67.69,67.96,404564.0,62.817,62.8816,62.5214,62.7708,404564.0
2018-12-20 13:00:00,67.97,67.97,67.41,67.41,471448.0,62.78,62.78,62.2628,62.2628,471448.0
2018-12-20 13:30:00,67.42,67.56,67.13,67.18,575444.0,62.272,62.4013,62.0042,62.0503,575444.0
2018-12-20 14:00:00,67.19,67.27,66.53,67.15,705976.0,62.0596,62.1335,61.45,62.0226,705976.0
2018-12-20 14:30:00,67.15,68.03,67.1,67.81,886304.0,62.0226,62.8354,61.9765,62.6322,886304.0
2018-12-20 15:00:00,67.8,68.22,67.29,67.84,1087520.0,62.623,63.0109,62.152,62.66,1087520.0
2018-12-20 15:30:00,67.85,68.08,66.84,67.45,2321259.0,62.6692,62.8816,61.7363,62.2997,2321259.0
2018-12-21 09:30:00,73.29,73.85,72.67,73.48,6501189.0,67.6938,68.211,67.1212,67.8693,6501189.0
2018-12-21 10:00:00,73.49,74.29,72.9,73.38,2741489.0,67.8785,68.6175,67.3336,67.7769,2741489.0
2018-12-21 10:30:00,73.38,73.83,73.06,73.59,1277680.0,67.7769,68.1926,67.4814,67.9709,1277680.0
2018-12-21 11:00:00,73.6,73.63,72.6,73.19,1431853.0,67.9801,68.0078,67.0565,67.6014,1431853.0
2018-12-21 11:30:00,73.17,73.35,72.25,72.32,1050056.0,67.583,67.7492,66.7332,66.7979,1050056.0
2018-12-21 12:00:00,72.35,72.63,71.51,71.59,1479074.0,66.8256,67.0842,66.0497,66.1236,1479074.0
2018-12-21 12:30:00,71.59,72.47,71.25,72.07,1297631.0,66.1236,66.9364,65.8096,66.567,1297631.0
2018-12-21 13:00:00,72.08,72.24,71.74,71.92,785227.0,66.5762,66.724,66.2622,66.4284,785227.0
2018-12-21 13:30:00,71.95,72.75,71.88,72.44,908417.0,66.4561,67.195,66.3915,66.9087,908417.0
2018-12-21 14:00:00,72.44,72.93,72.33,72.43,913209.0,66.9087,67.3613,66.8071,66.8995,913209.0
2018-12-21 14:30:00,72.43,72.95,72.33,72.74,799996.0,66.8995,67.3798,66.8071,67.1858,799996.0
2018-12-21 15:00:00,72.75,72.97,72.18,72.19,1026898.0,67.195,67.3982,66.6686,66.6778,1026898.0
2018-12-21 15:30:00,72.21,72.61,71.99,72.36,2482459.0,66.6963,67.0657,66.4931,66.8348,2482459.0
2018-12-24 09:30:00,71.4,71.93,69.45,69.96,1405320.0,65.9481,66.4377,64.147,64.6181,1405320.0
2018-12-24 10:00:00,69.98,70.28,69.14,69.73,1093273.0,64.6366,64.9136,63.8607,64.4056,1093273.0
2018-12-24 10:30:00,69.74,70.75,69.55,70.2,817872.0,64.4149,65.3478,64.2394,64.8398,817872.0
2018-12-24 11:00:00,70.21,70.38,69.19,69.21,874485.0,64.849,65.006,63.9069,63.9253,874485.0
2018-12-24 11:30:00,69.2,69.42,68.81,69.1,833217.0,63.9161,64.1193,63.5559,63.8237,833217.0
2018-12-24 12:00:00,69.11,69.37,68.61,68.9,694472.0,63.833,64.0731,63.3712,63.639,694472.0
2018-12-24 12:30:00,68.91,68.99,68.08,68.18,1473605.0,63.6483,63.7221,62.8816,62.974,1473605.0
2018-12-26 09:30:00,68.7,69.98,68.65,69.64,987729.0,63.4543,64.6366,63.4081,64.3225,987729.0
2018-12-26 10:00:00,69.62,70.0,69.22,69.76,667821.0,64.304,64.655,63.9346,64.4333,667821.0
2018-12-26 10:30:00,69.78,69.98,69.42,69.59,382979.0,64.4518,64.6366,64.1193,64.2763,382979.0
2018-12-26 11:00:00,69.61,70.2,69.44,70.03,492079.0,64.2948,64.8398,64.1378,64.6827,492079.0
2018-12-26 11:30:00,70.04,70.48,69.8,70.48,470274.0,64.692,65.0984,64.4703,65.0984,470274.0
2018-12-26 12:00:00,70.46,70.94,70.43,70.52,548679.0,65.0799,65.5232,65.0522,65.1353,548679.0
2018-12-26 12:30:00,70.54,71.01,70.44,70.96,323834.0,65.1538,65.5879,65.0614,65.5417,323834.0
2018-12-26 13:00:00,70.97,71.05,70.51,70.87,542722.0,65.551,65.6248,65.1261,65.4586,542722.0
2018-12-26 13:30:00,70.85,71.53,70.79,71.47,370706.0,65.4401,66.0682,65.3847,66.0128,370706.0
2018-12-26 14:00:00,71.47,71.58,71.32,71.43,597697.0,66.0128,66.1144,65.8742,65.9758,597697.0
2018-12-26 14:30:00,71.43,71.79,71.38,71.64,400188.0,65.9758,66.3083,65.9297,66.1698,400188.0
2018-12-26 15:00:00,71.6,72.05,71.55,72.01,485378.0,66.1329,66.5485,66.0867,66.5115,485378.0
2018-12-26 15:30:00,72.02,72.99,71.97,72.97,1417580.0,66.5208,67.4167,66.4746,67.3982,1417580.0
2018-12-27 09:30:00,72.18,72.84,71.7,72.24,662562.0,66.6686,67.2782,66.2252,66.724,662562.0
2018-12-27 10:00:00,72.23,72.66,71.27,71.49,544904.0,66.7147,67.1119,65.8281,66.0313,544904.0
2018-12-27 10:30:00,71.46,72.33,71.32,72.1,613268.0,66.0035,66.8071,65.8742,66.5947,613268.0
2018-12-27 11:00:00,72.09,72.58,71.81,72.51,408267.0,66.5854,67.038,66.3268,66.9734,408267.0
2018-12-27 11:30:00,72.53,72.75,71.92,72.16,387806.0,66.9918,67.195,66.4284,66.6501,387806.0
2018-12-27 12:00:00,72.14,72.16,71.43,71.56,362812.0,66.6316,66.6501,65.9758,66.0959,362812.0
2018-12-27 12:30:00,71.57,71.9,71.42,71.81,310603.0,66.1051,66.4099,65.9666,66.3268,310603.0
2018-12-27 13:00:00,71.8,71.93,71.47,71.49,204716.0,66.3176,66.4377,66.0128,66.0313,204716.0
2018-12-27 13:30:00,71.48,71.73,71.14,71.32,254137.0,66.022,66.2529,65.708,65.8742,254137.0
2018-12-27 14:00:00,71.3,71.38,70.99,71.35,350878.0,65.8558,65.9297,65.5694,65.9019,350878.0
2018-12-27 14:30:00,71.38,72.14,71.2,72.0,318759.0,65.9297,66.6316,65.7634,66.5023,318759.0
2018-12-27 15:00:00,71.99,73.06,71.76,73.04,482312.0,66.4931,67.4814,66.2806,67.4629,482312.0
2018-12-27 15:30:00,73.04,73.73,72.69,73.67,1620187.0,67.4629,68.1002,67.1396,68.0448,1620187.0
2018-12-28 09:30:00,73.97,74.31,73.53,73.74,618452.0,68.3219,68.6359,67.9155,68.1094,618452.0
2018-12-28 10:00:00,73.79,73.9,72.85,72.94,286879.0,68.1556,68.2572,67.2874,67.3705,286879.0
2018-12-28 10:30:00,72.94,73.46,72.57,72.95,328164.0,67.3705,67.8508,67.0288,67.3798,328164.0
2018-12-28 11:00:00,72.98,73.46,72.81,73.25,404584.0,67.4075,67.8508,67.2505,67.6569,404584.0
2018-12-28 11:30:00,73.23,73.49,73.11,73.4,350162.0,67.6384,67.8785,67.5276,67.7954,350162.0
2018-12-28 12:00:00,73.4,73.7,73.25,73.44,267071.0,67.7954,68.0725,67.6569,67.8324,267071.0
2018-12-28 12:30:00,73.44,73.7,73.22,73.26,267722.0,67.8324,68.0725,67.6292,67.6661,267722.0
2018-12-28 13:00:00,73.26,73.48,73.11,73.28,213156.0,67.6661,67.8693,67.5276,67.6846,213156.0
2018-12-28 13:30:00,73.28,73.67,73.17,73.48,173678.0,67.6846,68.0448,67.583,67.8693,173678.0
2018-12-28 14:00:00,73.48,74.05,73.48,73.86,317257.0,67.8693,68.3958,67.8693,68.2203,317257.0
2018-12-28 14:30:00,73.87,74.46,73.81,74.16,574942.0,68.2295,68.7745,68.1741,68.4974,574942.0
2018-12-28 15:00:00,74.17,74.21,73.2,73.34,391294.0,68.5066,68.5436,67.6107,67.74,391294.0
2018-12-28 15:30:00,73.33,73.48,73.03,73.31,893296.0,67.7308,67.8693,67.4537,67.7123,893296.0
2018-12-31 09:30:00,73.91,74.33,73.71,73.85,419978.0,68.2665,68.6544,68.0817,68.211,419978.0
2018-12-31 10:00:00,73.85,73.97,73.55,73.88,219481.0,68.211,68.3219,67.934,68.2388,219481.0
2018-12-31 10:30:00,73.9,73.92,73.56,73.84,332343.0,68.2572,68.2757,67.9432,68.2018,332343.0
2018-12-31 11:00:00,73.84,73.98,73.6,73.92,224859.0,68.2018,68.3311,67.9801,68.2757,224859.0
2018-12-31 11:30:00,73.92,73.97,73.53,73.94,178932.0,68.2757,68.3219,67.9155,68.2942,178932.0
2018-12-31 12:00:00,73.92,74.0,73.71,73.99,185374.0,68.2757,68.3496,68.0817,68.3404,185374.0
2018-12-31 12:30:00,73.99,74.34,73.98,74.29,216404.0,68.3404,68.6636,68.3311,68.6175,216404.0
2018-12-31 13:00:00,74.31,74.46,74.24,74.44,249347.0,68.6359,68.7745,68.5713,68.756,249347.0
2018-12-31 13:30:00,74.44,74.44,74.1,74.18,167317.0,68.756,68.756,68.442,68.5159,167317.0
2018-12-31 14:00:00,74.18,74.25,73.9,73.92,244695.0,68.5159,68.5805,68.2572,68.2757,244695.0
2018-12-31 14:30:00,73.92,74.2,73.85,74.0,244914.0,68.2757,68.5343,68.211,68.3496,244914.0
2018-12-31 15:00:00,73.99,74.17,73.85,73.93,364208.0,68.3404,68.5066,68.211,68.2849,364208.0
2018-12-31 15:30:00,73.92,74.18,73.51,74.13,1059591.0,68.2757,68.5159,67.897,68.4697,1059591.0
2019-01-02 09:30:00,72.79,73.64,72.19,73.53,701747.0,67.232,68.0171,66.6778,67.9155,701747.0
2019-01-02 10:00:00,73.55,74.34,73.36,73.81,579143.0,67.934,68.6636,67.7585,68.1741,579143.0
2019-01-02 10:30:00,73.83,73.91,73.41,73.8,320188.0,68.1926,68.2665,67.8046,68.1649,320188.0
2019-01-02 11:00:00,73.82,74.31,73.79,74.05,274198.0,68.1833,68.6359,68.1556,68.3958,274198.0
2019-01-02 11:30:00,74.04,74.12,73.66,73.66,330719.0,68.3865,68.4604,68.0356,68.0356,330719.0
2019-01-02 12:00:00,73.66,73.74,73.39,73.45,406420.0,68.0356,68.1094,67.7862,67.8416,406420.0
2019-01-02 12:30:00,73.45,74.17,73.44,74.01,321964.0,67.8416,68.5066,67.8324,68.3588,321964.0
2019-01-02 13:00:00,74.01,74.37,74.0,74.23,221056.0,68.3588,68.6913,68.3496,68.562,221056.0
2019-01-02 13:30:00,74.24,74.63,74.24,74.62,247475.0,68.5713,68.9315,68.5713,68.9223,247475.0
2019-01-02 14:00:00,74.62,74.64,74.06,74.26,244872.0,68.9223,68.9407,68.405,68.5897,244872.0
2019-01-02 14:30:00,74.26,74.48,74.1,74.16,345364.0,68.5897,68.7929,68.442,68.4974,345364.0
2019-01-02 15:00:00,74.16,74.27,73.67,73.8,431334.0,68.4974,68.599,68.0448,68.1649,431334.0
2019-01-02 15:30:00,73.8,74.16,73.7,74.06,735643.0,68.1649,68.4974,68.0725,68.405,735643.0
2019-01-03 09:30:00,73.25,73.32,72.24,72.33,698720.0,67.6569,67.7215,66.724,66.8071,698720.0
2019-01-03 10:00:00,72.32,72.34,71.56,71.62,811353.0,66.7979,66.8163,66.0959,66.1513,811353.0
2019-01-03 10:30:00,71.62,71.88,71.21,71.8,569140.0,66.1513,66.3915,65.7726,66.3176,569140.0
2019-01-03 11:00:00,71.82,72.48,71.8,72.2,456943.0,66.3361,66.9457,66.3176,66.687,456943.0
2019-01-03 11:30:00,72.21,73.1,72.12,72.96,410237.0,66.6963,67.5183,66.6131,67.389,410237.0
2019-01-03 12:00:00,72.96,73.15,72.7,73.03,490392.0,67.389,67.5645,67.1489,67.4537,490392.0
2019-01-03 12:30:00,73.02,73.25,72.86,73.17,266184.0,67.4444,67.6569,67.2966,67.583,266184.0
2019-01-03 13:00:00,73.16,73.17,72.37,72.75,308648.0,67.5737,67.583,66.8441,67.195,308648.0
2019-01-03 13:30:00,72.74,73.02,72.5,72.63,301100.0,67.1858,67.4444,66.9641,67.0842,301100.0
2019-01-03 14:00:00,72.6,73.23,72.54,73.2,337486.0,67.0565,67.6384,67.0011,67.6107,337486.0
2019-01-03 14:30:00,73.21,73.3,72.8,72.97,399079.0,67.6199,67.703,67.2412,67.3982,399079.0
2019-01-03 15:00:00,72.98,73.12,72.83,72.97,443162.0,67.4075,67.5368,67.2689,67.3982,443162.0
2019-01-03 15:30:00,72.96,73.22,72.6,72.75,1033033.0,67.389,67.6292,67.0565,67.195,1033033.0
2019-01-04 09:30:00,73.45,74.19,73.12,74.11,700758.0,67.8416,68.5251,67.5368,68.4512,700758.0
2019-01-04 10:00:00,74.11,74.6,73.86,74.59,413762.0,68.4512,68.9038,68.2203,68.8945,413762.0
2019-01-04 10:30:00,74.61,74.65,73.96,74.29,347624.0,68.913,68.95,68.3127,68.6175,347624.0
2019-01-04 11:00:00,74.29,74.75,74.25,74.36,439803.0,68.6175,69.0423,68.5805,68.6821,439803.0
2019-01-04 11:30:00,74.35,74.82,74.28,74.67,331647.0,68.6729,69.107,68.6082,68.9684,331647.0
2019-01-04 12:00:00,74.66,75.06,74.53,74.86,413543.0,68.9592,69.3287,68.8391,69.1439,413543.0
2019-01-04 12:30:00,74.87,75.06,74.83,74.92,387445.0,69.1532,69.3287,69.1162,69.1993,387445.0
2019-01-04 13:00:00,74.93,75.12,74.73,74.87,297138.0,69.2086,69.3841,69.0239,69.1532,297138.0
2019-01-04 13:30:00,74.89,75.02,74.65,74.75,421214.0,69.1716,69.2917,68.95,69.0423,421214.0
2019-01-04 14:00:00,74.76,74.84,74.61,74.83,280836.0,69.0516,69.1255,68.913,69.1162,280836.0
2019-01-04 14:30:00,74.83,74.91,74.58,74.63,309296.0,69.1162,69.1901,68.8853,68.9315,309296.0
2019-01-04 15:00:00,74.62,75.08,74.62,74.68,463828.0,68.9223,69.3471,68.9223,68.9777,463828.0
2019-01-04 15:30:00,74.67,74.81,74.47,74.65,1067573.0,68.9684,69.0977,68.7837,68.95,1067573.0
2019-01-07 09:30:00,74.74,75.19,74.3,74.51,715221.0,69.0331,69.4487,68.6267,68.8207,715221.0
2019-01-07 10:00:00,74.51,74.87,74.44,74.73,444650.0,68.8207,69.1532,68.756,69.0239,444650.0
2019-01-07 10:30:00,74.72,75.37,74.72,75.24,355763.0,69.0146,69.615,69.0146,69.4949,355763.0
2019-01-07 11:00:00,75.22,75.68,75.18,75.56,300973.0,69.4764,69.9013,69.4395,69.7905,300973.0
2019-01-07 11:30:00,75.55,75.89,75.53,75.87,264004.0,69.7812,70.0953,69.7628,70.0768,264004.0
2019-01-07 12:00:00,75.86,75.94,75.65,75.86,215917.0,70.0676,70.1415,69.8736,70.0676,215917.0
2019-01-07 12:30:00,75.86,76.16,75.8,76.16,398310.0,70.0676,70.3447,70.0122,70.3447,398310.0
2019-01-07 13:00:00,76.15,76.37,76.07,76.33,336100.0,70.3354,70.5386,70.2615,70.5017,336100.0
2019-01-07 13:30:00,76.32,76.36,75.88,75.93,346917.0,70.4924,70.5294,70.086,70.1322,346917.0
2019-01-07 14:00:00,75.93,76.04,75.75,75.92,240440.0,70.1322,70.2338,69.966,70.123,240440.0
2019-01-07 14:30:00,75.92,75.97,75.7,75.75,255151.0,70.123,70.1692,69.9198,69.966,255151.0
2019-01-07 15:00:00,75.75,76.06,75.75,75.99,300002.0,69.966,70.2523,69.966,70.1876,300002.0
2019-01-07 15:30:00,76.0,76.07,75.67,75.73,908632.0,70.1969,70.2615,69.8921,69.9475,908632.0
2019-01-08 09:30:00,76.83,77.4,76.32,76.66,647877.0,70.9635,71.49,70.4924,70.8065,647877.0
2019-01-08 10:00:00,76.67,76.9,76.52,76.82,347207.0,70.8157,71.0282,70.6772,70.9543,347207.0
2019-01-08 10:30:00,76.84,76.97,76.2,76.35,310997.0,70.9727,71.0928,70.3816,70.5202,310997.0
2019-01-08 11:00:00,76.36,76.61,76.27,76.41,314724.0,70.5294,70.7603,70.4463,70.5756,314724.0
2019-01-08 11:30:00,76.41,76.6,76.25,76.53,278497.0,70.5756,70.7511,70.4278,70.6864,278497.0
2019-01-08 12:00:00,76.55,77.24,76.48,77.1,494752.0,70.7049,71.3422,70.6402,71.2129,494752.0
2019-01-08 12:30:00,77.11,77.23,76.81,77.05,431225.0,71.2221,71.333,70.945,71.1667,431225.0
2019-01-08 13:00:00,77.05,77.22,76.79,77.2,332958.0,71.1667,71.3237,70.9266,71.3053,332958.0
2019-01-08 13:30:00,77.2,77.31,77.0,77.2,243520.0,71.3053,71.4069,71.1205,71.3053,243520.0
2019-01-08 14:00:00,77.2,77.34,76.96,76.97,329338.0,71.3053,71.4346,71.0836,71.0928,329338.0
2019-01-08 14:30:00,76.96,77.1,76.78,76.87,662236.0,71.0836,71.2129,70.9173,71.0005,662236.0
2019-01-08 15:00:00,76.86,77.09,76.8,77.0,378360.0,70.9912,71.2037,70.9358,71.1205,378360.0
2019-01-08 15:30:00,77.01,77.06,76.62,76.75,1161389.0,71.1298,71.1759,70.7695,70.8896,1161389.0
2019-01-09 09:30:00,76.97,77.15,76.14,76.92,900115.0,71.0928,71.2591,70.3262,71.0466,900115.0
2019-01-09 10:00:00,76.92,77.02,76.5,76.83,618322.0,71.0466,71.139,70.6587,70.9635,618322.0
2019-01-09 10:30:00,76.81,76.9,76.58,76.88,452269.0,70.945,71.0282,70.7326,71.0097,452269.0
2019-01-09 11:00:00,76.88,77.06,76.75,76.91,728382.0,71.0097,71.1759,70.8896,71.0374,728382.0
2019-01-09 11:30:00,76.92,76.96,76.71,76.75,389944.0,71.0466,71.0836,70.8527,70.8896,389944.0
2019-01-09 12:00:00,76.75,77.0,76.74,76.94,294207.0,70.8896,71.1205,70.8804,71.0651,294207.0
2019-01-09 12:30:00,76.95,77.07,76.91,76.96,341307.0,71.0743,71.1852,71.0374,71.0836,341307.0
2019-01-09 13:00:00,76.97,77.12,76.87,77.02,552142.0,71.0928,71.2314,71.0005,71.139,552142.0
2019-01-09 13:30:00,77.02,77.04,76.89,76.94,317528.0,71.139,71.1575,71.0189,71.0651,317528.0
2019-01-09 14:00:00,76.93,76.99,76.53,76.7,429405.0,71.0559,71.1113,70.6864,70.8434,429405.0
2019-01-09 14:30:00,76.69,76.85,76.65,76.72,705878.0,70.8342,70.982,70.7973,70.8619,705878.0
2019-01-09 15:00:00,76.72,76.91,76.68,76.87,375855.0,70.8619,71.0374,70.825,71.0005,375855.0
2019-01-09 15:30:00,76.87,76.9,76.4,76.57,1041469.0,71.0005,71.0282,70.5663,70.7234,1041469.0
2019-01-10 09:30:00,75.64,76.44,75.46,76.25,643515.0,69.8644,70.6033,69.6981,70.4278,643515.0
2019-01-10 10:00:00,76.23,76.85,76.2,76.81,738002.0,70.4093,70.982,70.3816,70.945,738002.0
2019-01-10 10:30:00,76.83,77.34,76.81,77.03,548028.0,70.9635,71.4346,70.945,71.1482,548028.0
2019-01-10 11:00:00,77.03,77.05,76.66,76.66,521406.0,71.1482,71.1667,70.8065,70.8065,521406.0
2019-01-10 11:30:00,76.65,77.06,76.62,77.0,937896.0,70.7973,71.1759,70.7695,71.1205,937896.0
2019-01-10 12:00:00,77.0,77.0,76.79,76.88,589867.0,71.1205,71.1205,70.9266,71.0097,589867.0
2019-01-10 12:30:00,76.88,77.03,76.73,76.86,955189.0,71.0097,71.1482,70.8711,70.9912,955189.0
2019-01-10 13:00:00,76.86,76.95,76.15,76.37,563392.0,70.9912,71.0743,70.3354,70.5386,563392.0
2019-01-10 13:30:00,76.37,76.46,76.08,76.45,304916.0,70.5386,70.6218,70.2708,70.6125,304916.0
2019-01-10 14:00:00,76.43,76.62,76.26,76.26,507796.0,70.594,70.7695,70.437,70.437,507796.0
2019-01-10 14:30:00,76.25,76.29,75.76,76.07,670266.0,70.4278,70.4647,69.9752,70.2615,670266.0
2019-01-10 15:00:00,76.07,76.48,76.07,76.31,466490.0,70.2615,70.6402,70.2615,70.4832,466490.0
2019-01-10 15:30:00,76.31,76.5,76.21,76.41,1118327.0,70.4832,70.6587,70.3908,70.5756,1118327.0
2019-01-11 09:30:00,76.34,76.89,76.05,76.2,485213.0,70.5109,71.0189,70.2431,70.3816,485213.0
2019-01-11 10:00:00,76.2,76.3,75.9,75.98,458345.0,70.3816,70.474,70.1045,70.1784,458345.0
2019-01-11 10:30:00,75.98,76.1,75.9,76.06,411792.0,70.1784,70.2892,70.1045,70.2523,411792.0
2019-01-11 11:00:00,76.07,76.62,75.95,76.59,3766680.0,70.2615,70.7695,70.1507,70.7418,3766680.0
2019-01-11 11:30:00,76.56,76.61,76.04,76.53,553247.0,70.7141,70.7603,70.2338,70.6864,553247.0
2019-01-11 12:00:00,76.54,76.77,76.5,76.51,349654.0,70.6956,70.9081,70.6587,70.6679,349654.0
2019-01-11 12:30:00,76.52,76.64,76.44,76.59,246275.0,70.6772,70.788,70.6033,70.7418,246275.0
2019-01-11 13:00:00,76.59,76.67,76.42,76.44,375966.0,70.7418,70.8157,70.5848,70.6033,375966.0
2019-01-11 13:30:00,76.45,76.52,76.37,76.42,157359.0,70.6125,70.6772,70.5386,70.5848,157359.0
2019-01-11 14:00:00,76.42,76.5,76.18,76.25,295143.0,70.5848,70.6587,70.3631,70.4278,295143.0
2019-01-11 14:30:00,76.25,76.34,76.0,76.04,295365.0,70.4278,70.5109,70.1969,70.2338,295365.0
2019-01-11 15:00:00,76.04,76.11,75.8,75.88,357716.0,70.2338,70.2985,70.0122,70.086,357716.0
2019-01-11 15:30:00,75.88,76.08,75.83,76.04,1225505.0,70.086,70.2708,70.0399,70.2338,1225505.0
2019-01-14 09:30:00,75.46,76.43,75.46,76.26,494369.0,69.6981,70.594,69.6981,70.437,494369.0
2019-01-14 10:00:00,76.26,76.69,76.26,76.43,267649.0,70.437,70.8342,70.437,70.594,267649.0
2019-01-14 10:30:00,76.42,76.64,76.33,76.54,349355.0,70.5848,70.788,70.5017,70.6956,349355.0
2019-01-14 11:00:00,76.54,76.54,76.4,76.47,258158.0,70.6956,70.6956,70.5663,70.631,258158.0
2019-01-14 11:30:00,76.47,76.81,76.46,76.54,412788.0,70.631,70.945,70.6218,70.6956,412788.0
2019-01-14 12:00:00,76.55,76.61,76.37,76.37,190505.0,70.7049,70.7603,70.5386,70.5386,190505.0
2019-01-14 12:30:00,76.37,76.45,76.21,76.32,139764.0,70.5386,70.6125,70.3908,70.4924,139764.0
2019-01-14 13:00:00,76.31,76.35,76.17,76.32,128267.0,70.4832,70.5202,70.3539,70.4924,128267.0
2019-01-14 13:30:00,76.31,76.45,76.26,76.27,107181.0,70.4832,70.6125,70.437,70.4463,107181.0
2019-01-14 14:00:00,76.28,76.3,76.02,76.17,212818.0,70.4555,70.474,70.2154,70.3539,212818.0
2019-01-14 14:30:00,76.18,76.31,75.99,76.31,255551.0,70.3631,70.4832,70.1876,70.4832,255551.0
2019-01-14 15:00:00,76.32,76.39,76.23,76.23,180751.0,70.4924,70.5571,70.4093,70.4093,180751.0
2019-01-14 15:30:00,76.23,76.3,76.01,76.08,964937.0,70.4093,70.474,70.2061,70.2708,964937.0
2019-01-15 09:30:00,76.19,77.31,76.13,77.19,462325.0,70.3724,71.4069,70.317,71.296,462325.0
2019-01-15 10:00:00,77.2,77.7,77.01,77.3,561238.0,71.3053,71.7671,71.1298,71.3976,561238.0
2019-01-15 10:30:00,77.33,77.79,77.25,77.74,451230.0,71.4253,71.8502,71.3514,71.804,451230.0
2019-01-15 11:00:00,77.75,77.75,77.42,77.52,301691.0,71.8133,71.8133,71.5085,71.6008,301691.0
2019-01-15 11:30:00,77.53,77.8,77.47,77.8,218441.0,71.6101,71.8594,71.5546,71.8594,218441.0
2019-01-15 12:00:00,77.8,77.94,77.55,77.59,444302.0,71.8594,71.9888,71.6285,71.6655,444302.0
2019-01-15 12:30:00,77.59,77.72,77.56,77.61,235323.0,71.6655,71.7855,71.6378,71.6839,235323.0
2019-01-15 13:00:00,77.61,77.69,77.46,77.51,220450.0,71.6839,71.7578,71.5454,71.5916,220450.0
2019-01-15 13:30:00,77.5,77.72,77.47,77.69,175569.0,71.5823,71.7855,71.5546,71.7578,175569.0
2019-01-15 14:00:00,77.69,77.91,77.32,77.38,324711.0,71.7578,71.961,71.4161,71.4715,324711.0
2019-01-15 14:30:00,77.36,77.63,77.28,77.53,256876.0,71.453,71.7024,71.3791,71.6101,256876.0
2019-01-15 15:00:00,77.53,77.74,77.52,77.72,268395.0,71.6101,71.804,71.6008,71.7855,268395.0
2019-01-15 15:30:00,77.71,77.98,77.62,77.88,1004311.0,71.7763,72.0257,71.6932,71.9333,1004311.0
2019-01-16 09:30:00,77.94,78.85,77.75,78.21,732919.0,71.9888,72.8293,71.8133,72.2381,732919.0
2019-01-16 10:00:00,78.21,78.28,77.77,77.79,289124.0,72.2381,72.3028,71.8317,71.8502,289124.0
2019-01-16 10:30:00,77.78,77.93,77.65,77.69,333741.0,71.841,71.9795,71.7209,71.7578,333741.0
2019-01-16 11:00:00,77.7,78.06,77.66,77.95,318682.0,71.7671,72.0996,71.7301,71.998,318682.0
2019-01-16 11:30:00,77.94,77.98,77.64,77.76,223921.0,71.9888,72.0257,71.7117,71.8225,223921.0
2019-01-16 12:00:00,77.76,77.93,77.59,77.83,341981.0,71.8225,71.9795,71.6655,71.8871,341981.0
2019-01-16 12:30:00,77.83,77.89,77.66,77.76,251720.0,71.8871,71.9426,71.7301,71.8225,251720.0
2019-01-16 13:00:00,77.76,77.81,77.58,77.71,155342.0,71.8225,71.8687,71.6562,71.7763,155342.0
2019-01-16 13:30:00,77.71,77.8,77.65,77.76,139853.0,71.7763,71.8594,71.7209,71.8225,139853.0
2019-01-16 14:00:00,77.76,77.93,77.74,77.9,159868.0,71.8225,71.9795,71.804,71.9518,159868.0
2019-01-16 14:30:00,77.9,77.97,77.8,77.86,234236.0,71.9518,72.0165,71.8594,71.9149,234236.0
2019-01-16 15:00:00,77.86,78.01,77.76,77.9,245155.0,71.9149,72.0534,71.8225,71.9518,245155.0
2019-01-16 15:30:00,77.9,77.91,77.64,77.66,719383.0,71.9518,71.961,71.7117,71.7301,719383.0
2019-01-17 09:30:00,77.54,78.88,77.31,78.78,686296.0,71.6193,72.857,71.4069,72.7646,686296.0
2019-01-17 10:00:00,78.79,78.89,78.26,78.61,287157.0,72.7738,72.8662,72.2843,72.6076,287157.0
2019-01-17 10:30:00,78.6,78.63,78.44,78.6,219029.0,72.5984,72.6261,72.4506,72.5984,219029.0
2019-01-17 11:00:00,78.6,78.67,78.37,78.42,176985.0,72.5984,72.663,72.3859,72.4321,176985.0
2019-01-17 11:30:00,78.41,78.54,78.31,78.51,129732.0,72.4229,72.5429,72.3305,72.5152,129732.0
2019-01-17 12:00:00,78.51,78.53,78.19,78.26,166235.0,72.5152,72.5337,72.2197,72.2843,166235.0
2019-01-17 12:30:00,78.28,78.44,78.23,78.42,131959.0,72.3028,72.4506,72.2566,72.4321,131959.0
2019-01-17 13:00:00,78.43,78.77,78.39,78.6,450135.0,72.4413,72.7554,72.4044,72.5984,450135.0
2019-01-17 13:30:00,78.6,78.63,78.44,78.55,250889.0,72.5984,72.6261,72.4506,72.5522,250889.0
2019-01-17 14:00:00,78.56,78.82,78.54,78.75,266744.0,72.5614,72.8016,72.5429,72.7369,266744.0
2019-01-17 14:30:00,78.75,79.4,78.68,79.03,771418.0,72.7369,73.3373,72.6722,72.9955,771418.0
2019-01-17 15:00:00,79.03,79.1,78.79,78.95,371721.0,72.9955,73.0602,72.7738,72.9216,371721.0
2019-01-17 15:30:00,78.95,79.19,78.8,79.13,1183898.0,72.9216,73.1433,72.7831,73.0879,1183898.0
2019-01-18 09:30:00,79.95,80.24,79.74,80.03,1841003.0,73.8453,74.1131,73.6513,73.9192,1841003.0
2019-01-18 10:00:00,80.01,80.37,79.76,80.05,543977.0,73.9007,74.2332,73.6698,73.9376,543977.0
2019-01-18 10:30:00,80.07,80.54,80.02,80.31,367313.0,73.9561,74.3902,73.9099,74.1778,367313.0
2019-01-18 11:00:00,80.33,80.69,80.3,80.69,453575.0,74.1963,74.5288,74.1685,74.5288,453575.0
2019-01-18 11:30:00,80.69,80.73,80.33,80.68,417056.0,74.5288,74.5657,74.1963,74.5195,417056.0
2019-01-18 12:00:00,80.69,80.97,80.67,80.72,389300.0,74.5288,74.7874,74.5103,74.5565,389300.0
2019-01-18 12:30:00,80.72,80.93,80.71,80.91,346358.0,74.5565,74.7504,74.5472,74.732,346358.0
2019-01-18 13:00:00,80.91,80.91,80.49,80.55,464198.0,74.732,74.732,74.344,74.3995,464198.0
2019-01-18 13:30:00,80.56,80.61,80.34,80.61,956445.0,74.4087,74.4549,74.2055,74.4549,956445.0
2019-01-18 14:00:00,80.6,80.74,80.49,80.49,397603.0,74.4456,74.575,74.344,74.344,397603.0
2019-01-18 14:30:00,80.49,80.56,80.28,80.41,397200.0,74.344,74.4087,74.1501,74.2701,397200.0
2019-01-18 15:00:00,80.41,80.47,80.21,80.32,343087.0,74.2701,74.3256,74.0854,74.187,343087.0
2019-01-18 15:30:00,80.32,80.55,80.19,80.44,1245275.0,74.187,74.3995,74.0669,74.2979,1245275.0
2019-01-22 09:30:00,80.33,81.0,80.2,80.88,1072495.0,74.1963,74.8151,74.0762,74.7043,1072495.0
2019-01-22 10:00:00,80.87,81.23,80.74,81.07,494729.0,74.695,75.0275,74.575,74.8798,494729.0
2019-01-22 10:30:00,81.07,81.32,80.92,81.09,440348.0,74.8798,75.1107,74.7412,74.8982,440348.0
2019-01-22 11:00:00,81.08,81.2,80.9,81.03,483391.0,74.889,74.9998,74.7227,74.8428,483391.0
2019-01-22 11:30:00,81.02,81.17,80.63,80.77,443858.0,74.8336,74.9721,74.4734,74.6027,443858.0
2019-01-22 12:00:00,80.78,80.94,80.55,80.62,310921.0,74.6119,74.7597,74.3995,74.4641,310921.0
2019-01-22 12:30:00,80.61,80.76,80.5,80.57,359636.0,74.4549,74.5934,74.3533,74.4179,359636.0
2019-01-22 13:00:00,80.57,80.59,80.2,80.41,373427.0,74.4179,74.4364,74.0762,74.2701,373427.0
2019-01-22 13:30:00,80.4,80.64,80.38,80.57,241652.0,74.2609,74.4826,74.2424,74.4179,241652.0
2019-01-22 14:00:00,80.57,80.71,80.43,80.48,377508.0,74.4179,74.5472,74.2886,74.3348,377508.0
2019-01-22 14:30:00,80.48,80.58,80.35,80.46,387962.0,74.3348,74.4272,74.2147,74.3163,387962.0
2019-01-22 15:00:00,80.46,80.64,80.26,80.55,451678.0,74.3163,74.4826,74.1316,74.3995,451678.0
2019-01-22 15:30:00,80.56,80.8,80.36,80.78,1018794.0,74.4087,74.6304,74.224,74.6119,1018794.0
2019-01-23 09:30:00,81.19,81.37,80.75,81.11,512319.0,74.9906,75.1568,74.5842,74.9167,512319.0
2019-01-23 10:00:00,81.09,81.4,80.97,81.02,266317.0,74.8982,75.1846,74.7874,74.8336,266317.0
2019-01-23 10:30:00,81.01,81.11,80.85,81.09,232080.0,74.8243,74.9167,74.6766,74.8982,232080.0
2019-01-23 11:00:00,81.1,81.16,80.66,80.79,332638.0,74.9075,74.9629,74.5011,74.6211,332638.0
2019-01-23 11:30:00,80.79,81.01,80.41,80.5,268682.0,74.6211,74.8243,74.2701,74.3533,268682.0
2019-01-23 12:00:00,80.5,80.59,80.33,80.44,235505.0,74.3533,74.4364,74.1963,74.2979,235505.0
2019-01-23 12:30:00,80.44,80.63,80.43,80.49,383459.0,74.2979,74.4734,74.2886,74.344,383459.0
2019-01-23 13:00:00,80.51,80.64,80.39,80.49,159939.0,74.3625,74.4826,74.2517,74.344,159939.0
2019-01-23 13:30:00,80.49,80.67,80.48,80.55,735175.0,74.344,74.5103,74.3348,74.3995,735175.0
2019-01-23 14:00:00,80.55,80.67,80.39,80.49,282167.0,74.3995,74.5103,74.2517,74.344,282167.0
2019-01-23 14:30:00,80.49,80.49,80.22,80.31,212958.0,74.344,74.344,74.0947,74.1778,212958.0
2019-01-23 15:00:00,80.31,80.57,80.29,80.51,213970.0,74.1778,74.4179,74.1593,74.3625,213970.0
2019-01-23 15:30:00,80.51,80.54,80.3,80.5,520687.0,74.3625,74.3902,74.1685,74.3533,520687.0
2019-01-24 09:30:00,80.6,80.87,79.61,79.63,571129.0,74.4456,74.695,73.5312,73.5497,571129.0
2019-01-24 10:00:00,79.63,80.12,79.55,79.93,346243.0,73.5497,74.0023,73.4758,73.8268,346243.0
2019-01-24 10:30:00,79.94,79.98,79.7,79.73,277693.0,73.836,73.873,73.6144,73.6421,277693.0
2019-01-24 11:00:00,79.73,80.09,79.7,79.96,240281.0,73.6421,73.9746,73.6144,73.8545,240281.0
2019-01-24 11:30:00,79.96,80.3,79.88,80.14,205364.0,73.8545,74.1685,73.7806,74.0208,205364.0
2019-01-24 12:00:00,80.15,80.24,80.03,80.14,157640.0,74.03,74.1131,73.9192,74.0208,157640.0
2019-01-24 12:30:00,80.13,80.22,79.94,80.03,143358.0,74.0115,74.0947,73.836,73.9192,143358.0
2019-01-24 13:00:00,80.04,80.11,79.86,79.9,166380.0,73.9284,73.9931,73.7621,73.7991,166380.0
2019-01-24 13:30:00,79.91,80.11,79.8,80.06,232990.0,73.8083,73.9931,73.7067,73.9469,232990.0
2019-01-24 14:00:00,80.04,80.26,79.94,80.22,214984.0,73.9284,74.1316,73.836,74.0947,214984.0
2019-01-24 14:30:00,80.22,80.27,80.15,80.2,191820.0,74.0947,74.1408,74.03,74.0762,191820.0
2019-01-24 15:00:00,80.21,80.46,80.19,80.3,272249.0,74.0854,74.3163,74.0669,74.1685,272249.0
2019-01-24 15:30:00,80.3,80.49,80.24,80.43,519154.0,74.1685,74.344,74.1131,74.2886,519154.0
2019-01-25 09:30:00,81.25,81.34,80.78,80.92,470254.0,75.046,75.1291,74.6119,74.7412,470254.0
2019-01-25 10:00:00,80.93,81.11,80.84,80.93,283724.0,74.7504,74.9167,74.6673,74.7504,283724.0
2019-01-25 10:30:00,80.92,81.12,80.75,80.8,300854.0,74.7412,74.9259,74.5842,74.6304,300854.0
2019-01-25 11:00:00,80.78,80.95,80.66,80.72,133481.0,74.6119,74.7689,74.5011,74.5565,133481.0
2019-01-25 11:30:00,80.73,80.8,80.61,80.73,125279.0,74.5657,74.6304,74.4549,74.5657,125279.0
2019-01-25 12:00:00,80.73,80.89,80.65,80.85,131001.0,74.5657,74.7135,74.4918,74.6766,131001.0
2019-01-25 12:30:00,80.88,80.92,80.53,80.58,235747.0,74.7043,74.7412,74.381,74.4272,235747.0
2019-01-25 13:00:00,80.59,80.78,80.51,80.78,109619.0,74.4364,74.6119,74.3625,74.6119,109619.0
2019-01-25 13:30:00,80.78,80.82,80.67,80.78,191566.0,74.6119,74.6488,74.5103,74.6119,191566.0
2019-01-25 14:00:00,80.78,80.88,80.53,80.55,169455.0,74.6119,74.7043,74.381,74.3995,169455.0
2019-01-25 14:30:00,80.56,80.81,80.5,80.7,193584.0,74.4087,74.6396,74.3533,74.538,193584.0
2019-01-25 15:00:00,80.72,80.75,80.5,80.52,237728.0,74.5565,74.5842,74.3533,74.3717,237728.0
2019-01-25 15:30:00,80.53,80.7,80.43,80.61,617039.0,74.381,74.538,74.2886,74.4549,617039.0
2019-01-28 09:30:00,79.8,80.19,79.74,80.1,542628.0,73.7067,74.0669,73.6513,73.9838,542628.0
2019-01-28 10:00:00,80.1,80.51,79.98,80.32,539314.0,73.9838,74.3625,73.873,74.187,539314.0
2019-01-28 10:30:00,80.31,80.48,80.14,80.26,607999.0,74.1778,74.3348,74.0208,74.1316,607999.0
2019-01-28 11:00:00,80.26,80.44,80.18,80.25,316093.0,74.1316,74.2979,74.0577,74.1224,316093.0
2019-01-28 11:30:00,80.26,80.32,79.95,79.97,220180.0,74.1316,74.187,73.8453,73.8637,220180.0
2019-01-28 12:00:00,79.96,80.18,79.95,80.1,173499.0,73.8545,74.0577,73.8453,73.9838,173499.0
2019-01-28 12:30:00,80.11,80.21,79.97,80.0,231819.0,73.9931,74.0854,73.8637,73.8915,231819.0
2019-01-28 13:00:00,80.0,80.18,79.95,80.12,178343.0,73.8915,74.0577,73.8453,74.0023,178343.0
2019-01-28 13:30:00,80.11,80.24,80.09,80.18,217156.0,73.9931,74.1131,73.9746,74.0577,217156.0
2019-01-28 14:00:00,80.19,80.24,80.07,80.15,219456.0,74.0669,74.1131,73.9561,74.03,219456.0
2019-01-28 14:30:00,80.15,80.34,80.11,80.27,229642.0,74.03,74.2055,73.9931,74.1408,229642.0
2019-01-28 15:00:00,80.27,80.35,80.16,80.21,231009.0,74.1408,74.2147,74.0392,74.0854,231009.0
2019-01-28 15:30:00,80.2,80.37,80.14,80.33,638301.0,74.0762,74.2332,74.0208,74.1963,638301.0
2019-01-29 09:30:00,80.36,80.72,80.18,80.69,284056.0,74.224,74.5565,74.0577,74.5288,284056.0
2019-01-29 10:00:00,80.68,80.83,80.43,80.55,291367.0,74.5195,74.6581,74.2886,74.3995,291367.0
2019-01-29 10:30:00,80.56,80.62,79.87,79.9,255645.0,74.4087,74.4641,73.7714,73.7991,255645.0
2019-01-29 11:00:00,79.9,80.07,79.84,80.05,138876.0,73.7991,73.9561,73.7437,73.9376,138876.0
2019-01-29 11:30:00,80.07,80.38,80.01,80.35,208596.0,73.9561,74.2424,73.9007,74.2147,208596.0
2019-01-29 12:00:00,80.35,80.58,80.33,80.33,165523.0,74.2147,74.4272,74.1963,74.1963,165523.0
2019-01-29 12:30:00,80.32,80.45,80.23,80.31,117027.0,74.187,74.3071,74.1039,74.1778,117027.0
2019-01-29 13:00:00,80.31,80.33,80.09,80.25,171293.0,74.1778,74.1963,73.9746,74.1224,171293.0
2019-01-29 13:30:00,80.26,80.29,80.07,80.26,191240.0,74.1316,74.1593,73.9561,74.1316,191240.0
2019-01-29 14:00:00,80.25,80.25,80.08,80.11,169451.0,74.1224,74.1224,73.9653,73.9931,169451.0
2019-01-29 14:30:00,80.1,80.18,79.96,79.99,241551.0,73.9838,74.0577,73.8545,73.8822,241551.0
2019-01-29 15:00:00,79.99,80.16,79.97,80.15,337638.0,73.8822,74.0392,73.8637,74.03,337638.0
2019-01-29 15:30:00,80.16,80.3,80.04,80.22,531396.0,74.0392,74.1685,73.9284,74.0947,531396.0
2019-01-30 09:30:00,80.4,80.69,80.35,80.43,587351.0,74.2609,74.5288,74.2147,74.2886,587351.0
2019-01-30 10:00:00,80.42,80.5,80.07,80.1,277995.0,74.2794,74.3533,73.9561,73.9838,277995.0
2019-01-30 10:30:00,80.1,80.28,80.06,80.15,239142.0,73.9838,74.1501,73.9469,74.03,239142.0
2019-01-30 11:00:00,80.16,80.36,80.13,80.28,207157.0,74.0392,74.224,74.0115,74.1501,207157.0
2019-01-30 11:30:00,80.28,80.46,80.28,80.39,178769.0,74.1501,74.3163,74.1501,74.2517,178769.0
2019-01-30 12:00:00,80.39,80.49,80.31,80.35,134362.0,74.2517,74.344,74.1778,74.2147,134362.0
2019-01-30 12:30:00,80.35,80.39,80.23,80.3,83746.0,74.2147,74.2517,74.1039,74.1685,83746.0
2019-01-30 13:00:00,80.29,80.38,80.18,80.22,93500.0,74.1593,74.2424,74.0577,74.0947,93500.0
2019-01-30 13:30:00,80.22,80.32,80.16,80.23,98291.0,74.0947,74.187,74.0392,74.1039,98291.0
2019-01-30 14:00:00,80.23,80.9,80.16,80.79,568061.0,74.1039,74.7227,74.0392,74.6211,568061.0
2019-01-30 14:30:00,80.78,81.24,80.73,81.22,356118.0,74.6119,75.0368,74.5657,75.0183,356118.0
2019-01-30 15:00:00,81.21,81.25,80.98,81.11,439637.0,75.0091,75.046,74.7966,74.9167,439637.0
2019-01-30 15:30:00,81.1,81.29,80.99,81.28,769811.0,74.9075,75.083,74.8059,75.0737,769811.0
2019-01-31 09:30:00,81.18,81.49,80.71,81.29,414215.0,74.9814,75.2677,74.5472,75.083,414215.0
2019-01-31 10:00:00,81.29,81.63,81.26,81.52,363455.0,75.083,75.397,75.0552,75.2954,363455.0
2019-01-31 10:30:00,81.53,81.75,81.23,81.27,307761.0,75.3046,75.5078,75.0275,75.0645,307761.0
2019-01-31 11:00:00,81.28,81.55,81.26,81.45,305909.0,75.0737,75.3231,75.0552,75.2307,305909.0
2019-01-31 11:30:00,81.45,81.53,81.27,81.51,205464.0,75.2307,75.3046,75.0645,75.2862,205464.0
2019-01-31 12:00:00,81.51,81.55,81.36,81.36,242778.0,75.2862,75.3231,75.1476,75.1476,242778.0
2019-01-31 12:30:00,81.37,81.4,81.11,81.14,217273.0,75.1568,75.1846,74.9167,74.9444,217273.0
2019-01-31 13:00:00,81.14,81.25,81.11,81.18,195895.0,74.9444,75.046,74.9167,74.9814,195895.0
2019-01-31 13:30:00,81.19,81.23,81.02,81.23,315650.0,74.9906,75.0275,74.8336,75.0275,315650.0
2019-01-31 14:00:00,81.23,81.44,81.22,81.28,219540.0,75.0275,75.2215,75.0183,75.0737,219540.0
2019-01-31 14:30:00,81.28,81.57,81.24,81.45,268328.0,75.0737,75.3416,75.0368,75.2307,268328.0
2019-01-31 15:00:00,81.45,81.55,81.26,81.54,376640.0,75.2307,75.3231,75.0552,75.3139,376640.0
2019-01-31 15:30:00,81.55,81.95,81.31,81.87,1191203.0,75.3231,75.6926,75.1014,75.6187,1191203.0
2019-02-01 09:30:00,81.83,81.9,81.17,81.19,385415.0,75.5817,75.6464,74.9721,74.9906,385415.0
2019-02-01 10:00:00,81.21,81.56,81.19,81.49,484226.0,75.0091,75.3323,74.9906,75.2677,484226.0
2019-02-01 10:30:00,81.49,81.52,81.16,81.17,291249.0,75.2677,75.2954,74.9629,74.9721,291249.0
2019-02-01 11:00:00,81.17,81.36,81.13,81.23,212438.0,74.9721,75.1476,74.9352,75.0275,212438.0
2019-02-01 11:30:00,81.23,81.45,81.15,81.43,160508.0,75.0275,75.2307,74.9536,75.2123,160508.0
2019-02-01 12:00:00,81.44,81.5,81.29,81.44,144896.0,75.2215,75.2769,75.083,75.2215,144896.0
2019-02-01 12:30:00,81.43,81.52,81.36,81.51,127936.0,75.2123,75.2954,75.1476,75.2862,127936.0
2019-02-01 13:00:00,81.51,81.61,81.43,81.49,141080.0,75.2862,75.3785,75.2123,75.2677,141080.0
2019-02-01 13:30:00,81.49,81.55,81.39,81.45,145357.0,75.2677,75.3231,75.1753,75.2307,145357.0
2019-02-01 14:00:00,81.46,81.46,81.23,81.29,167609.0,75.24,75.24,75.0275,75.083,167609.0
2019-02-01 14:30:00,81.3,81.36,81.21,81.22,136675.0,75.0922,75.1476,75.0091,75.0183,136675.0
2019-02-01 15:00:00,81.22,81.28,81.16,81.25,180219.0,75.0183,75.0737,74.9629,75.046,180219.0
2019-02-01 15:30:00,81.25,81.54,81.25,81.49,675278.0,75.046,75.3139,75.046,75.2677,675278.0
2019-02-04 09:30:00,81.22,81.42,80.98,80.99,359312.0,75.0183,75.203,74.7966,74.8059,359312.0
2019-02-04 10:00:00,80.98,81.33,80.83,81.1,212968.0,74.7966,75.1199,74.6581,74.9075,212968.0
2019-02-04 10:30:00,81.1,81.44,81.09,81.38,172196.0,74.9075,75.2215,74.8982,75.1661,172196.0
2019-02-04 11:00:00,81.38,81.51,81.33,81.51,127232.0,75.1661,75.2862,75.1199,75.2862,127232.0
2019-02-04 11:30:00,81.51,81.68,81.5,81.66,198747.0,75.2862,75.4432,75.2769,75.4247,198747.0
2019-02-04 12:00:00,81.67,81.87,81.64,81.78,160952.0,75.4339,75.6187,75.4062,75.5355,160952.0
2019-02-04 12:30:00,81.77,81.84,81.57,81.83,220322.0,75.5263,75.591,75.3416,75.5817,220322.0
2019-02-04 13:00:00,81.83,81.89,81.73,81.84,117105.0,75.5817,75.6371,75.4894,75.591,117105.0
2019-02-04 13:30:00,81.84,81.87,81.75,81.82,100581.0,75.591,75.6187,75.5078,75.5725,100581.0
2019-02-04 14:00:00,81.82,81.97,81.78,81.8,160196.0,75.5725,75.711,75.5355,75.554,160196.0
2019-02-04 14:30:00,81.8,81.92,81.77,81.84,232508.0,75.554,75.6649,75.5263,75.591,232508.0
2019-02-04 15:00:00,81.85,81.92,81.81,81.91,210404.0,75.6002,75.6649,75.5632,75.6556,210404.0
2019-02-04 15:30:00,81.91,82.0,81.89,82.0,648302.0,75.6556,75.7387,75.6371,75.7387,648302.0
2019-02-05 09:30:00,81.98,83.19,81.93,82.96,1257774.0,75.7203,76.8379,75.6741,76.6254,1257774.0
2019-02-05 10:00:00,82.98,83.01,82.72,82.84,288560.0,76.6439,76.6716,76.4038,76.5146,288560.0
2019-02-05 10:30:00,82.83,82.86,82.74,82.83,274437.0,76.5054,76.5331,76.4222,76.5054,274437.0
2019-02-05 11:00:00,82.83,82.94,82.6,82.64,293407.0,76.5054,76.607,76.2929,76.3299,293407.0
2019-02-05 11:30:00,82.65,82.79,82.55,82.76,200014.0,76.3391,76.4684,76.2467,76.4407,200014.0
2019-02-05 12:00:00,82.77,82.84,82.61,82.69,156031.0,76.4499,76.5146,76.3022,76.3761,156031.0
2019-02-05 12:30:00,82.68,82.8,82.61,82.64,190630.0,76.3668,76.4777,76.3022,76.3299,190630.0
2019-02-05 13:00:00,82.64,82.82,82.57,82.82,156188.0,76.3299,76.4961,76.2652,76.4961,156188.0
2019-02-05 13:30:00,82.81,82.87,82.73,82.86,166939.0,76.4869,76.5423,76.413,76.5331,166939.0
2019-02-05 14:00:00,82.86,83.01,82.84,82.87,217780.0,76.5331,76.6716,76.5146,76.5423,217780.0
2019-02-05 14:30:00,82.88,82.9,82.78,82.82,251379.0,76.5515,76.57,76.4592,76.4961,251379.0
2019-02-05 15:00:00,82.83,83.01,82.8,82.97,290806.0,76.5054,76.6716,76.4777,76.6347,290806.0
2019-02-05 15:30:00,82.96,82.98,82.68,82.84,934534.0,76.6254,76.6439,76.3668,76.5146,934534.0
2019-02-06 09:30:00,82.51,82.62,82.09,82.22,228777.0,76.2098,76.3114,75.8219,75.9419,228777.0
2019-02-06 10:00:00,82.22,82.22,81.76,81.95,164978.0,75.9419,75.9419,75.5171,75.6926,164978.0
2019-02-06 10:30:00,81.95,82.02,81.73,81.79,157264.0,75.6926,75.7572,75.4894,75.5448,157264.0
2019-02-06 11:00:00,81.79,81.96,81.64,81.82,164386.0,75.5448,75.7018,75.4062,75.5725,164386.0
2019-02-06 11:30:00,81.83,82.08,81.79,82.02,222319.0,75.5817,75.8126,75.5448,75.7572,222319.0
2019-02-06 12:00:00,82.01,82.15,81.98,82.12,172707.0,75.748,75.8773,75.7203,75.8496,172707.0
2019-02-06 12:30:00,82.1,82.15,82.01,82.08,90543.0,75.8311,75.8773,75.748,75.8126,90543.0
2019-02-06 13:00:00,82.08,82.22,82.07,82.11,207472.0,75.8126,75.9419,75.8034,75.8403,207472.0
2019-02-06 13:30:00,82.12,82.24,82.1,82.24,95066.0,75.8496,75.9604,75.8311,75.9604,95066.0
2019-02-06 14:00:00,82.23,82.3,82.18,82.29,107457.0,75.9512,76.0158,75.905,76.0066,107457.0
2019-02-06 14:30:00,82.28,82.34,82.24,82.31,127859.0,75.9974,76.0528,75.9604,76.0251,127859.0
2019-02-06 15:00:00,82.31,82.45,82.31,82.43,152470.0,76.0251,76.1544,76.0251,76.1359,152470.0
2019-02-06 15:30:00,82.43,82.71,82.37,82.71,652190.0,76.1359,76.3945,76.0805,76.3945,652190.0
2019-02-07 09:30:00,82.15,82.45,81.71,82.41,380343.0,75.8773,76.1544,75.4709,76.1174,380343.0
2019-02-07 10:00:00,82.42,82.79,82.38,82.75,216199.0,76.1267,76.4684,76.0897,76.4315,216199.0
2019-02-07 10:30:00,82.75,82.85,82.36,82.44,229218.0,76.4315,76.5238,76.0713,76.1451,229218.0
2019-02-07 11:00:00,82.43,82.48,82.17,82.19,257527.0,76.1359,76.1821,75.8958,75.9142,257527.0
2019-02-07 11:30:00,82.2,82.22,82.03,82.08,334053.0,75.9235,75.9419,75.7665,75.8126,334053.0
2019-02-07 12:00:00,82.05,82.14,81.92,82.01,168510.0,75.7849,75.8681,75.6649,75.748,168510.0
2019-02-07 12:30:00,82.0,82.03,81.84,81.95,153703.0,75.7387,75.7665,75.591,75.6926,153703.0
2019-02-07 13:00:00,81.94,82.17,81.94,82.1,224170.0,75.6833,75.8958,75.6833,75.8311,224170.0
2019-02-07 13:30:00,82.1,82.23,82.01,82.18,294842.0,75.8311,75.9512,75.748,75.905,294842.0
2019-02-07 14:00:00,82.17,82.21,82.04,82.19,178665.0,75.8958,75.9327,75.7757,75.9142,178665.0
2019-02-07 14:30:00,82.21,82.31,82.16,82.21,119097.0,75.9327,76.0251,75.8865,75.9327,119097.0
2019-02-07 15:00:00,82.21,82.27,82.03,82.2,150118.0,75.9327,75.9881,75.7665,75.9235,150118.0
2019-02-07 15:30:00,82.21,82.48,82.13,82.41,659008.0,75.9327,76.1821,75.8588,76.1174,659008.0
2019-02-08 09:30:00,82.25,82.65,82.25,82.46,347187.0,75.9697,76.3391,75.9697,76.1636,347187.0
2019-02-08 10:00:00,82.44,82.72,82.32,82.34,264418.0,76.1451,76.4038,76.0343,76.0528,264418.0
2019-02-08 10:30:00,82.32,82.61,82.23,82.59,237654.0,76.0343,76.3022,75.9512,76.2837,237654.0
2019-02-08 11:00:00,82.59,82.65,82.36,82.53,255752.0,76.2837,76.3391,76.0713,76.2283,255752.0
2019-02-08 11:30:00,82.53,82.59,82.36,82.54,171753.0,76.2283,76.2837,76.0713,76.2375,171753.0
2019-02-08 12:00:00,82.53,82.54,82.13,82.15,164341.0,76.2283,76.2375,75.8588,75.8773,164341.0
2019-02-08 12:30:00,82.16,82.25,82.08,82.2,141397.0,75.8865,75.9697,75.8126,75.9235,141397.0
2019-02-08 13:00:00,82.19,82.26,82.06,82.08,98496.0,75.9142,75.9789,75.7942,75.8126,98496.0
2019-02-08 13:30:00,82.07,82.11,81.99,82.03,118061.0,75.8034,75.8403,75.7295,75.7665,118061.0
2019-02-08 14:00:00,82.04,82.1,81.94,81.99,150350.0,75.7757,75.8311,75.6833,75.7295,150350.0
2019-02-08 14:30:00,81.98,82.11,81.94,82.05,136468.0,75.7203,75.8403,75.6833,75.7849,136468.0
2019-02-08 15:00:00,82.04,82.15,81.99,82.02,158627.0,75.7757,75.8773,75.7295,75.7572,158627.0
2019-02-08 15:30:00,82.02,82.36,81.98,82.36,548465.0,75.7572,76.0713,75.7203,76.0713,548465.0
2019-02-11 09:30:00,82.95,83.33,82.87,83.16,413273.0,76.6162,76.9672,76.5423,76.8102,413273.0
2019-02-11 10:00:00,83.17,83.28,83.03,83.18,272473.0,76.8194,76.921,76.6901,76.8286,272473.0
2019-02-11 10:30:00,83.19,83.47,83.14,83.3,235894.0,76.8379,77.0965,76.7917,76.9395,235894.0
2019-02-11 11:00:00,83.3,83.59,83.23,83.44,371400.0,76.9395,77.2073,76.8748,77.0688,371400.0
2019-02-11 11:30:00,83.44,83.61,83.34,83.6,233185.0,77.0688,77.2258,76.9764,77.2166,233185.0
2019-02-11 12:00:00,83.59,83.71,83.52,83.66,193398.0,77.2073,77.3182,77.1427,77.272,193398.0
2019-02-11 12:30:00,83.66,83.69,83.52,83.58,144216.0,77.272,77.2997,77.1427,77.1981,144216.0
2019-02-11 13:00:00,83.57,83.64,83.45,83.47,139283.0,77.1889,77.2535,77.078,77.0965,139283.0
2019-02-11 13:30:00,83.47,83.53,83.4,83.48,143669.0,77.0965,77.1519,77.0318,77.1057,143669.0
2019-02-11 14:00:00,83.48,83.53,83.33,83.45,190484.0,77.1057,77.1519,76.9672,77.078,190484.0
2019-02-11 14:30:00,83.45,83.51,83.28,83.42,176128.0,77.078,77.1334,76.921,77.0503,176128.0
2019-02-11 15:00:00,83.42,83.68,83.41,83.65,248859.0,77.0503,77.2905,77.0411,77.2628,248859.0
2019-02-11 15:30:00,83.65,83.83,83.49,83.67,1132956.0,77.2628,77.429,77.115,77.2812,1132956.0
2019-02-12 09:30:00,83.97,84.38,83.62,84.04,646226.0,77.5583,77.937,77.235,77.623,646226.0
2019-02-12 10:00:00,84.06,84.39,84.0,84.31,441208.0,77.6414,77.9462,77.586,77.8724,441208.0
2019-02-12 10:30:00,84.3,84.58,84.3,84.53,264703.0,77.8631,78.1217,77.8631,78.0756,264703.0
2019-02-12 11:00:00,84.54,84.63,84.48,84.52,229326.0,78.0848,78.1679,78.0294,78.0663,229326.0
2019-02-12 11:30:00,84.51,84.62,84.38,84.58,279353.0,78.0571,78.1587,77.937,78.1217,279353.0
2019-02-12 12:00:00,84.58,84.61,84.41,84.5,235113.0,78.1217,78.1495,77.9647,78.0478,235113.0
2019-02-12 12:30:00,84.51,84.74,84.5,84.55,226165.0,78.0571,78.2695,78.0478,78.094,226165.0
2019-02-12 13:00:00,84.56,84.59,84.48,84.56,150333.0,78.1033,78.131,78.0294,78.1033,150333.0
2019-02-12 13:30:00,84.56,84.71,84.5,84.69,165611.0,78.1033,78.2418,78.0478,78.2233,165611.0
2019-02-12 14:00:00,84.68,84.75,84.61,84.74,202463.0,78.2141,78.2788,78.1495,78.2695,202463.0
2019-02-12 14:30:00,84.73,84.8,84.62,84.7,241406.0,78.2603,78.3249,78.1587,78.2326,241406.0
2019-02-12 15:00:00,84.7,84.83,84.7,84.77,280334.0,78.2326,78.3527,78.2326,78.2972,280334.0
2019-02-12 15:30:00,84.78,84.84,84.6,84.68,879810.0,78.3065,78.3619,78.1402,78.2141,879810.0
2019-02-13 09:30:00,84.76,85.55,84.76,85.03,784424.0,78.288,79.0177,78.288,78.5374,784424.0
2019-02-13 10:00:00,85.03,85.59,85.02,85.5,240468.0,78.5374,79.0546,78.5281,78.9715,240468.0
2019-02-13 10:30:00,85.52,85.55,85.31,85.42,348587.0,78.99,79.0177,78.796,78.8976,348587.0
2019-02-13 11:00:00,85.43,85.54,85.24,85.26,287966.0,78.9068,79.0084,78.7313,78.7498,287966.0
2019-02-13 11:30:00,85.25,85.37,85.09,85.3,321585.0,78.7406,78.8514,78.5928,78.7868,321585.0
2019-02-13 12:00:00,85.31,85.35,85.15,85.16,150899.0,78.796,78.8329,78.6482,78.6575,150899.0
2019-02-13 12:30:00,85.16,85.21,84.99,85.04,251569.0,78.6575,78.7036,78.5004,78.5466,251569.0
2019-02-13 13:00:00,85.04,85.21,84.95,85.19,122567.0,78.5466,78.7036,78.4635,78.6852,122567.0
2019-02-13 13:30:00,85.19,85.2,85.13,85.13,125518.0,78.6852,78.6944,78.6297,78.6297,125518.0
2019-02-13 14:00:00,85.14,85.21,85.09,85.2,144061.0,78.639,78.7036,78.5928,78.6944,144061.0
2019-02-13 14:30:00,85.21,85.26,85.15,85.2,163286.0,78.7036,78.7498,78.6482,78.6944,163286.0
2019-02-13 15:00:00,85.19,85.39,85.19,85.39,213989.0,78.6852,78.8699,78.6852,78.8699,213989.0
2019-02-13 15:30:00,85.39,85.5,85.29,85.39,855831.0,78.8699,78.9715,78.7775,78.8699,855831.0
2019-02-14 09:30:00,84.61,84.64,83.7,84.42,588457.0,78.1495,78.1772,77.3089,77.974,588457.0
2019-02-14 10:00:00,84.42,84.86,84.34,84.69,246442.0,77.974,78.3804,77.9001,78.2233,246442.0
2019-02-14 10:30:00,84.7,84.95,84.39,84.82,376228.0,78.2326,78.4635,77.9462,78.3434,376228.0
2019-02-14 11:00:00,84.82,84.9,84.74,84.76,215909.0,78.3434,78.4173,78.2695,78.288,215909.0
2019-02-14 11:30:00,84.76,84.92,84.68,84.85,234708.0,78.288,78.4358,78.2141,78.3711,234708.0
2019-02-14 12:00:00,84.86,85.14,84.81,85.04,197077.0,78.3804,78.639,78.3342,78.5466,197077.0
2019-02-14 12:30:00,85.04,85.04,84.84,84.87,179874.0,78.5466,78.5466,78.3619,78.3896,179874.0
2019-02-14 13:00:00,84.88,84.9,84.75,84.84,110281.0,78.3988,78.4173,78.2788,78.3619,110281.0
2019-02-14 13:30:00,84.85,84.9,84.76,84.77,120284.0,78.3711,78.4173,78.288,78.2972,120284.0
2019-02-14 14:00:00,84.76,84.98,84.74,84.87,183135.0,78.288,78.4912,78.2695,78.3896,183135.0
2019-02-14 14:30:00,84.87,84.95,84.77,84.8,175471.0,78.3896,78.4635,78.2972,78.3249,175471.0
2019-02-14 15:00:00,84.79,84.99,84.62,84.64,305975.0,78.3157,78.5004,78.1587,78.1772,305975.0
2019-02-14 15:30:00,84.65,84.86,84.61,84.68,631202.0,78.1864,78.3804,78.1495,78.2141,631202.0
2019-02-15 09:30:00,85.49,85.64,85.24,85.55,675756.0,78.9623,79.1008,78.7313,79.0177,675756.0
2019-02-15 10:00:00,85.55,85.78,85.46,85.71,295972.0,79.0177,79.2301,78.9345,79.1655,295972.0
2019-02-15 10:30:00,85.72,85.76,85.38,85.42,271344.0,79.1747,79.2116,78.8607,78.8976,271344.0
2019-02-15 11:00:00,85.42,85.52,85.29,85.41,240607.0,78.8976,78.99,78.7775,78.8884,240607.0
2019-02-15 11:30:00,85.41,85.47,85.31,85.41,254948.0,78.8884,78.9438,78.796,78.8884,254948.0
2019-02-15 12:00:00,85.41,85.48,85.33,85.4,157544.0,78.8884,78.953,78.8145,78.8791,157544.0
2019-02-15 12:30:00,85.4,85.42,85.31,85.4,132942.0,78.8791,78.8976,78.796,78.8791,132942.0
2019-02-15 13:00:00,85.39,85.43,85.14,85.22,270310.0,78.8699,78.9068,78.639,78.7129,270310.0
2019-02-15 13:30:00,85.22,85.3,85.11,85.12,205837.0,78.7129,78.7868,78.6113,78.6205,205837.0
2019-02-15 14:00:00,85.11,85.32,85.1,85.15,148806.0,78.6113,78.8052,78.602,78.6482,148806.0
2019-02-15 14:30:00,85.16,85.27,85.11,85.26,278053.0,78.6575,78.7591,78.6113,78.7498,278053.0
2019-02-15 15:00:00,85.26,85.34,85.1,85.2,404884.0,78.7498,78.8237,78.602,78.6944,404884.0
2019-02-15 15:30:00,85.21,85.4,85.16,85.37,1207287.0,78.7036,78.8791,78.6575,78.8514,1207287.0
2019-02-19 09:30:00,84.58,85.05,84.58,84.93,583256.0,78.1217,78.5559,78.1217,78.445,583256.0
2019-02-19 10:00:00,84.93,85.03,84.46,84.69,381685.0,78.445,78.5374,78.0109,78.2233,381685.0
2019-02-19 10:30:00,84.69,84.77,84.53,84.77,228312.0,78.2233,78.2972,78.0756,78.2972,228312.0
2019-02-19 11:00:00,84.77,84.8,84.68,84.71,266159.0,78.2972,78.3249,78.2141,78.2418,266159.0
2019-02-19 11:30:00,84.71,84.96,84.68,84.94,191520.0,78.2418,78.4727,78.2141,78.4543,191520.0
2019-02-19 12:00:00,84.94,84.94,84.75,84.78,165072.0,78.4543,78.4543,78.2788,78.3065,165072.0
2019-02-19 12:30:00,84.78,84.91,84.76,84.87,197771.0,78.3065,78.4265,78.288,78.3896,197771.0
2019-02-19 13:00:00,84.87,84.92,84.8,84.87,103276.0,78.3896,78.4358,78.3249,78.3896,103276.0
2019-02-19 13:30:00,84.86,84.93,84.83,84.91,112638.0,78.3804,78.445,78.3527,78.4265,112638.0
2019-02-19 14:00:00,84.91,85.03,84.9,84.98,146069.0,78.4265,78.5374,78.4173,78.4912,146069.0
2019-02-19 14:30:00,84.99,85.05,84.96,85.01,211761.0,78.5004,78.5559,78.4727,78.5189,211761.0
2019-02-19 15:00:00,85.0,85.02,84.8,84.82,217747.0,78.5097,78.5281,78.3249,78.3434,217747.0
2019-02-19 15:30:00,84.81,84.9,84.54,84.56,879000.0,78.3342,78.4173,78.0848,78.1033,879000.0
2019-02-20 09:30:00,84.63,84.92,84.44,84.92,279620.0,78.1679,78.4358,77.9924,78.4358,279620.0
2019-02-20 10:00:00,84.93,84.95,84.35,84.38,353098.0,78.445,78.4635,77.9093,77.937,353098.0
2019-02-20 10:30:00,84.39,84.58,84.39,84.46,152992.0,77.9462,78.1217,77.9462,78.0109,152992.0
2019-02-20 11:00:00,84.45,84.7,84.45,84.63,121572.0,78.0017,78.2326,78.0017,78.1679,121572.0
2019-02-20 11:30:00,84.63,84.76,84.58,84.69,168594.0,78.1679,78.288,78.1217,78.2233,168594.0
2019-02-20 12:00:00,84.69,84.75,84.62,84.64,168250.0,78.2233,78.2788,78.1587,78.1772,168250.0
2019-02-20 12:30:00,84.63,84.72,84.55,84.57,147183.0,78.1679,78.2511,78.094,78.1125,147183.0
2019-02-20 13:00:00,84.58,84.75,84.52,84.75,100642.0,78.1217,78.2788,78.0663,78.2788,100642.0
2019-02-20 13:30:00,84.74,84.92,84.72,84.89,127636.0,78.2695,78.4358,78.2511,78.4081,127636.0
2019-02-20 14:00:00,84.89,84.93,84.49,84.66,185792.0,78.4081,78.445,78.0386,78.1956,185792.0
2019-02-20 14:30:00,84.68,84.92,84.67,84.91,139310.0,78.2141,78.4358,78.2049,78.4265,139310.0
2019-02-20 15:00:00,84.91,84.95,84.84,84.88,154557.0,78.4265,78.4635,78.3619,78.3988,154557.0
2019-02-20 15:30:00,84.88,84.94,84.71,84.86,579752.0,78.3988,78.4543,78.2418,78.3804,579752.0
2019-02-21 09:30:00,83.57,84.16,83.42,84.02,1274306.0,77.1889,77.7338,77.0503,77.6045,1274306.0
2019-02-21 10:00:00,84.0,84.08,83.76,83.77,630284.0,77.586,77.6599,77.3644,77.3736,630284.0
2019-02-21 10:30:00,83.76,83.77,83.45,83.48,687205.0,77.3644,77.3736,77.078,77.1057,687205.0
2019-02-21 11:00:00,83.47,83.63,83.35,83.48,473431.0,77.0965,77.2443,76.9857,77.1057,473431.0
2019-02-21 11:30:00,83.49,83.73,83.47,83.65,315025.0,77.115,77.3366,77.0965,77.2628,315025.0
2019-02-21 12:00:00,83.65,83.82,83.63,83.81,260213.0,77.2628,77.4198,77.2443,77.4105,260213.0
2019-02-21 12:30:00,83.81,83.99,83.79,83.96,386888.0,77.4105,77.5768,77.3921,77.5491,386888.0
2019-02-21 13:00:00,83.96,83.97,83.72,83.73,279071.0,77.5491,77.5583,77.3274,77.3366,279071.0
2019-02-21 13:30:00,83.73,83.76,83.63,83.69,252389.0,77.3366,77.3644,77.2443,77.2997,252389.0
2019-02-21 14:00:00,83.69,83.76,83.54,83.55,290844.0,77.2997,77.3644,77.1612,77.1704,290844.0
2019-02-21 14:30:00,83.55,83.64,83.47,83.54,307279.0,77.1704,77.2535,77.0965,77.1612,307279.0
2019-02-21 15:00:00,83.54,83.78,83.51,83.71,282312.0,77.1612,77.3828,77.1334,77.3182,282312.0
2019-02-21 15:30:00,83.72,84.02,83.56,83.95,768170.0,77.3274,77.6045,77.1796,77.5398,768170.0
2019-02-22 09:30:00,84.2,84.54,84.03,84.54,533269.0,77.7708,78.0848,77.6137,78.0848,533269.0
2019-02-22 10:00:00,84.54,84.69,84.37,84.58,352947.0,78.0848,78.2233,77.9278,78.1217,352947.0
2019-02-22 10:30:00,84.58,84.87,84.52,84.77,272545.0,78.1217,78.3896,78.0663,78.2972,272545.0
2019-02-22 11:00:00,84.77,85.02,84.69,84.98,267488.0,78.2972,78.5281,78.2233,78.4912,267488.0
2019-02-22 11:30:00,84.97,85.01,84.63,84.82,223827.0,78.482,78.5189,78.1679,78.3434,223827.0
2019-02-22 12:00:00,84.82,84.92,84.79,84.85,136497.0,78.3434,78.4358,78.3157,78.3711,136497.0
2019-02-22 12:30:00,84.86,84.89,84.74,84.79,94064.0,78.3804,78.4081,78.2695,78.3157,94064.0
2019-02-22 13:00:00,84.78,84.83,84.73,84.81,107813.0,78.3065,78.3527,78.2603,78.3342,107813.0
2019-02-22 13:30:00,84.81,84.82,84.64,84.65,113797.0,78.3342,78.3434,78.1772,78.1864,113797.0
2019-02-22 14:00:00,84.64,84.79,84.64,84.74,114312.0,78.1772,78.3157,78.1772,78.2695,114312.0
2019-02-22 14:30:00,84.75,84.8,84.34,84.4,276241.0,78.2788,78.3249,77.9001,77.9555,276241.0
2019-02-22 15:00:00,84.39,84.6,84.37,84.6,164921.0,77.9462,78.1402,77.9278,78.1402,164921.0
2019-02-22 15:30:00,84.58,84.79,84.54,84.76,506683.0,78.1217,78.3157,78.0848,78.288,506683.0
2019-02-25 09:30:00,85.39,85.73,85.0,85.1,548683.0,78.8699,79.1839,78.5097,78.602,548683.0
2019-02-25 10:00:00,85.1,85.31,85.04,85.1,342660.0,78.602,78.796,78.5466,78.602,342660.0
2019-02-25 10:30:00,85.12,85.59,85.12,85.56,287388.0,78.6205,79.0546,78.6205,79.0269,287388.0
2019-02-25 11:00:00,85.56,85.57,85.37,85.44,173897.0,79.0269,79.0361,78.8514,78.9161,173897.0
2019-02-25 11:30:00,85.43,85.58,85.38,85.57,169339.0,78.9068,79.0454,78.8607,79.0361,169339.0
2019-02-25 12:00:00,85.56,85.62,85.47,85.54,204791.0,79.0269,79.0823,78.9438,79.0084,204791.0
2019-02-25 12:30:00,85.53,85.67,85.39,85.47,361487.0,78.9992,79.1285,78.8699,78.9438,361487.0
2019-02-25 13:00:00,85.47,85.51,85.15,85.15,169707.0,78.9438,78.9807,78.6482,78.6482,169707.0
2019-02-25 13:30:00,85.15,85.15,84.96,85.01,294735.0,78.6482,78.6482,78.4727,78.5189,294735.0
2019-02-25 14:00:00,85.0,85.27,84.99,85.08,348313.0,78.5097,78.7591,78.5004,78.5836,348313.0
2019-02-25 14:30:00,85.08,85.14,85.01,85.09,293767.0,78.5836,78.639,78.5189,78.5928,293767.0
2019-02-25 15:00:00,85.1,85.3,85.07,85.1,482669.0,78.602,78.7868,78.5743,78.602,482669.0
2019-02-25 15:30:00,85.1,85.31,85.1,85.16,923268.0,78.602,78.796,78.602,78.6575,923268.0
2019-02-26 09:30:00,85.31,85.94,85.2,85.79,476038.0,78.796,79.3779,78.6944,79.2393,476038.0
2019-02-26 10:00:00,85.8,86.03,85.72,85.73,529849.0,79.2486,79.461,79.1747,79.1839,529849.0
2019-02-26 10:30:00,85.71,85.82,85.23,85.27,256332.0,79.1655,79.2671,78.7221,78.7591,256332.0
2019-02-26 11:00:00,85.26,85.8,85.26,85.79,204853.0,78.7498,79.2486,78.7498,79.2393,204853.0
2019-02-26 11:30:00,85.78,85.84,85.52,85.52,356618.0,79.2301,79.2855,78.99,78.99,356618.0
2019-02-26 12:00:00,85.52,85.59,85.46,85.52,178638.0,78.99,79.0546,78.9345,78.99,178638.0
2019-02-26 12:30:00,85.52,85.58,85.36,85.41,155363.0,78.99,79.0454,78.8422,78.8884,155363.0
2019-02-26 13:00:00,85.42,85.65,85.41,85.57,315525.0,78.8976,79.11,78.8884,79.0361,315525.0
2019-02-26 13:30:00,85.56,85.69,85.52,85.67,175193.0,79.0269,79.147,78.99,79.1285,175193.0
2019-02-26 14:00:00,85.67,85.73,85.59,85.62,189590.0,79.1285,79.1839,79.0546,79.0823,189590.0
2019-02-26 14:30:00,85.62,85.96,85.61,85.95,266175.0,79.0823,79.3964,79.0731,79.3871,266175.0
2019-02-26 15:00:00,85.96,86.0,85.93,85.98,311615.0,79.3964,79.4333,79.3687,79.4148,311615.0
2019-02-26 15:30:00,85.98,86.08,85.75,85.82,940914.0,79.4148,79.5072,79.2024,79.2671,940914.0
2019-02-27 09:30:00,85.54,86.01,85.45,85.64,438492.0,79.0084,79.4426,78.9253,79.1008,438492.0
2019-02-27 10:00:00,85.63,85.63,85.06,85.26,366155.0,79.0916,79.0916,78.5651,78.7498,366155.0
2019-02-27 10:30:00,85.25,85.6,85.2,85.59,277782.0,78.7406,79.0639,78.6944,79.0546,277782.0
2019-02-27 11:00:00,85.59,85.8,85.56,85.73,252737.0,79.0546,79.2486,79.0269,79.1839,252737.0
2019-02-27 11:30:00,85.72,85.79,85.64,85.7,177366.0,79.1747,79.2393,79.1008,79.1562,177366.0
2019-02-27 12:00:00,85.7,85.76,85.59,85.64,159856.0,79.1562,79.2116,79.0546,79.1008,159856.0
2019-02-27 12:30:00,85.64,85.67,85.54,85.66,114370.0,79.1008,79.1285,79.0084,79.1193,114370.0
2019-02-27 13:00:00,85.67,85.82,85.65,85.8,161389.0,79.1285,79.2671,79.11,79.2486,161389.0
2019-02-27 13:30:00,85.8,85.84,85.68,85.75,120189.0,79.2486,79.2855,79.1377,79.2024,120189.0
2019-02-27 14:00:00,85.75,85.95,85.7,85.8,141726.0,79.2024,79.3871,79.1562,79.2486,141726.0
2019-02-27 14:30:00,85.8,85.97,85.79,85.93,187914.0,79.2486,79.4056,79.2393,79.3687,187914.0
2019-02-27 15:00:00,85.94,86.11,85.93,86.09,335417.0,79.3779,79.5349,79.3687,79.5164,335417.0
2019-02-27 15:30:00,86.08,86.22,86.02,86.16,637108.0,79.5072,79.6365,79.4518,79.5811,637108.0
2019-02-28 09:30:00,86.08,86.4,85.82,86.01,353870.0,79.5072,79.8028,79.2671,79.4426,353870.0
2019-02-28 10:00:00,86.02,86.19,85.86,86.11,252384.0,79.4518,79.6088,79.304,79.5349,252384.0
2019-02-28 10:30:00,86.14,86.18,85.92,85.97,155874.0,79.5626,79.5996,79.3594,79.4056,155874.0
2019-02-28 11:00:00,85.96,86.2,85.94,86.05,184916.0,79.3964,79.618,79.3779,79.4795,184916.0
2019-02-28 11:30:00,86.05,86.23,86.01,86.1,126641.0,79.4795,79.6458,79.4426,79.5257,126641.0
2019-02-28 12:00:00,86.11,86.23,86.02,86.2,129316.0,79.5349,79.6458,79.4518,79.618,129316.0
2019-02-28 12:30:00,86.19,86.4,86.18,86.28,188828.0,79.6088,79.8028,79.5996,79.6919,188828.0
2019-02-28 13:00:00,86.29,86.32,86.0,86.0,218937.0,79.7012,79.7289,79.4333,79.4333,218937.0
2019-02-28 13:30:00,86.0,86.06,85.9,85.92,136922.0,79.4333,79.4887,79.341,79.3594,136922.0
2019-02-28 14:00:00,85.92,86.02,85.82,86.01,126260.0,79.3594,79.4518,79.2671,79.4426,126260.0
2019-02-28 14:30:00,86.0,86.0,85.83,85.85,174172.0,79.4333,79.4333,79.2763,79.2948,174172.0
2019-02-28 15:00:00,85.84,86.02,85.71,86.02,305543.0,79.2855,79.4518,79.1655,79.4518,305543.0
2019-02-28 15:30:00,86.02,86.1,85.68,85.76,924975.0,79.4518,79.5257,79.1377,79.2116,924975.0
2019-03-01 09:30:00,86.93,87.99,86.81,87.06,1097683.0,80.495,81.4765,80.3839,80.6153,1097683.0
2019-03-01 10:00:00,87.04,87.14,86.41,86.74,427096.0,80.5968,80.6894,80.0135,80.319,427096.0
2019-03-01 10:30:00,86.75,86.81,86.44,86.45,322127.0,80.3283,80.3839,80.0412,80.0505,322127.0
2019-03-01 11:00:00,86.45,86.58,86.36,86.52,223166.0,80.0505,80.1709,79.9672,80.1153,223166.0
2019-03-01 11:30:00,86.51,86.58,86.24,86.44,167833.0,80.1061,80.1709,79.856,80.0412,167833.0
2019-03-01 12:00:00,86.43,86.91,86.38,86.89,225742.0,80.032,80.4764,79.9857,80.4579,225742.0
2019-03-01 12:30:00,86.9,87.07,86.9,87.03,263194.0,80.4672,80.6246,80.4672,80.5876,263194.0
2019-03-01 13:00:00,87.03,87.05,86.87,86.99,169131.0,80.5876,80.6061,80.4394,80.5505,169131.0
2019-03-01 13:30:00,86.98,87.14,86.95,87.11,243853.0,80.5413,80.6894,80.5135,80.6616,243853.0
2019-03-01 14:00:00,87.12,87.41,87.08,87.4,291793.0,80.6709,80.9394,80.6339,80.9302,291793.0
2019-03-01 14:30:00,87.41,87.42,87.13,87.21,291046.0,80.9394,80.9487,80.6802,80.7542,291046.0
2019-03-01 15:00:00,87.22,87.24,87.07,87.11,332698.0,80.7635,80.782,80.6246,80.6616,332698.0
2019-03-01 15:30:00,87.12,87.3,87.09,87.19,926385.0,80.6709,80.8376,80.6431,80.7357,926385.0
2019-03-04 09:30:00,87.32,87.99,87.01,87.17,983959.0,80.8561,81.4765,80.569,80.7172,983959.0
2019-03-04 10:00:00,87.16,87.27,87.03,87.12,411377.0,80.7079,80.8098,80.5876,80.6709,411377.0
2019-03-04 10:30:00,87.12,87.17,86.65,86.66,295335.0,80.6709,80.7172,80.2357,80.245,295335.0
2019-03-04 11:00:00,86.65,86.67,86.01,86.07,331439.0,80.2357,80.2542,79.6431,79.6986,331439.0
2019-03-04 11:30:00,86.04,86.07,85.44,85.67,385502.0,79.6709,79.6986,79.1153,79.3282,385502.0
2019-03-04 12:00:00,85.67,85.85,85.35,85.59,483621.0,79.3282,79.4949,79.0319,79.2542,483621.0
2019-03-04 12:30:00,85.59,85.71,85.31,85.44,335108.0,79.2542,79.3653,78.9949,79.1153,335108.0
2019-03-04 13:00:00,85.43,85.72,85.11,85.67,349115.0,79.106,79.3745,78.8097,79.3282,349115.0
2019-03-04 13:30:00,85.68,85.9,85.61,85.85,229276.0,79.3375,79.5412,79.2727,79.4949,229276.0
2019-03-04 14:00:00,85.85,85.95,85.73,85.92,259436.0,79.4949,79.5875,79.3838,79.5597,259436.0
2019-03-04 14:30:00,85.92,85.94,85.75,85.76,407726.0,79.5597,79.5783,79.4023,79.4116,407726.0
2019-03-04 15:00:00,85.75,85.77,85.55,85.65,495583.0,79.4023,79.4208,79.2171,79.3097,495583.0
2019-03-04 15:30:00,85.65,85.72,85.48,85.67,831414.0,79.3097,79.3745,79.1523,79.3282,831414.0
2019-03-05 09:30:00,85.88,85.95,85.46,85.7,360250.0,79.5227,79.5875,79.1338,79.356,360250.0
2019-03-05 10:00:00,85.7,86.25,85.7,86.12,262955.0,79.356,79.8653,79.356,79.7449,262955.0
2019-03-05 10:30:00,86.15,86.2,85.92,86.18,165682.0,79.7727,79.819,79.5597,79.8005,165682.0
2019-03-05 11:00:00,86.18,86.24,86.07,86.2,152696.0,79.8005,79.856,79.6986,79.819,152696.0
2019-03-05 11:30:00,86.19,86.25,85.95,85.97,121237.0,79.8097,79.8653,79.5875,79.606,121237.0
2019-03-05 12:00:00,85.96,86.06,85.91,85.96,165171.0,79.5968,79.6894,79.5505,79.5968,165171.0
2019-03-05 12:30:00,85.97,86.0,85.75,85.86,111366.0,79.606,79.6338,79.4023,79.5042,111366.0
2019-03-05 13:00:00,85.86,86.05,85.83,85.84,123181.0,79.5042,79.6801,79.4764,79.4857,123181.0
2019-03-05 13:30:00,85.84,85.9,85.78,85.84,126536.0,79.4857,79.5412,79.4301,79.4857,126536.0
2019-03-05 14:00:00,85.83,85.99,85.81,85.94,105291.0,79.4764,79.6246,79.4579,79.5783,105291.0
2019-03-05 14:30:00,85.93,85.95,85.75,85.76,148276.0,79.569,79.5875,79.4023,79.4116,148276.0
2019-03-05 15:00:00,85.76,85.8,85.67,85.68,165817.0,79.4116,79.4486,79.3282,79.3375,165817.0
2019-03-05 15:30:00,85.67,85.83,85.44,85.44,759119.0,79.3282,79.4764,79.1153,79.1153,759119.0
2019-03-06 09:30:00,85.6,85.99,85.46,85.64,324770.0,79.2634,79.6246,79.1338,79.3005,324770.0
2019-03-06 10:00:00,85.65,85.67,85.23,85.27,271737.0,79.3097,79.3282,78.9208,78.9579,271737.0
2019-03-06 10:30:00,85.27,85.36,85.04,85.21,160993.0,78.9579,79.0412,78.7449,78.9023,160993.0
2019-03-06 11:00:00,85.21,85.39,85.19,85.33,190053.0,78.9023,79.069,78.8838,79.0134,190053.0
2019-03-06 11:30:00,85.34,85.38,85.09,85.18,138950.0,79.0227,79.0597,78.7912,78.8745,138950.0
2019-03-06 12:00:00,85.17,85.41,85.14,85.32,108144.0,78.8653,79.0875,78.8375,79.0041,108144.0
2019-03-06 12:30:00,85.31,85.41,85.27,85.31,131597.0,78.9949,79.0875,78.9579,78.9949,131597.0
2019-03-06 13:00:00,85.33,85.36,85.19,85.23,83941.0,79.0134,79.0412,78.8838,78.9208,83941.0
2019-03-06 13:30:00,85.23,85.48,85.22,85.47,84174.0,78.9208,79.1523,78.9116,79.143,84174.0
2019-03-06 14:00:00,85.47,85.48,85.32,85.4,126785.0,79.143,79.1523,79.0041,79.0782,126785.0
2019-03-06 14:30:00,85.4,85.42,85.28,85.35,113397.0,79.0782,79.0967,78.9671,79.0319,113397.0
2019-03-06 15:00:00,85.34,85.41,85.15,85.27,135676.0,79.0227,79.0875,78.8467,78.9579,135676.0
2019-03-06 15:30:00,85.27,85.41,85.11,85.13,531330.0,78.9579,79.0875,78.8097,78.8282,531330.0
2019-03-07 09:30:00,84.97,85.41,84.66,85.05,407735.0,78.6801,79.0875,78.393,78.7541,407735.0
2019-03-07 10:00:00,85.04,85.21,84.75,84.91,269493.0,78.7449,78.9023,78.4763,78.6245,269493.0
2019-03-07 10:30:00,84.92,85.07,84.68,85.03,172881.0,78.6338,78.7727,78.4115,78.7356,172881.0
2019-03-07 11:00:00,85.04,85.2,84.88,84.95,154628.0,78.7449,78.893,78.5967,78.6615,154628.0
2019-03-07 11:30:00,84.96,85.23,84.96,85.15,212050.0,78.6708,78.9208,78.6708,78.8467,212050.0
2019-03-07 12:00:00,85.13,85.2,85.06,85.16,125667.0,78.8282,78.893,78.7634,78.856,125667.0
2019-03-07 12:30:00,85.15,85.34,85.03,85.29,147126.0,78.8467,79.0227,78.7356,78.9764,147126.0
2019-03-07 13:00:00,85.29,85.35,85.22,85.28,106420.0,78.9764,79.0319,78.9116,78.9671,106420.0
2019-03-07 13:30:00,85.29,85.35,85.17,85.31,103893.0,78.9764,79.0319,78.8653,78.9949,103893.0
2019-03-07 14:00:00,85.32,85.38,85.15,85.21,116402.0,79.0041,79.0597,78.8467,78.9023,116402.0
2019-03-07 14:30:00,85.21,85.22,85.0,85.08,209215.0,78.9023,78.9116,78.7078,78.7819,209215.0
2019-03-07 15:00:00,85.08,85.34,85.01,85.18,217929.0,78.7819,79.0227,78.7171,78.8745,217929.0
2019-03-07 15:30:00,85.18,85.34,85.14,85.26,733917.0,78.8745,79.0227,78.8375,78.9486,733917.0
2019-03-08 09:30:00,84.58,84.8,84.41,84.53,373920.0,78.3189,78.5226,78.1615,78.2726,373920.0
2019-03-08 10:00:00,84.54,84.54,84.02,84.32,358493.0,78.2819,78.2819,77.8004,78.0782,358493.0
2019-03-08 10:30:00,84.32,84.76,84.3,84.63,234209.0,78.0782,78.4856,78.0597,78.3652,234209.0
2019-03-08 11:00:00,84.62,84.88,84.6,84.75,177804.0,78.356,78.5967,78.3374,78.4763,177804.0
2019-03-08 11:30:00,84.74,84.8,84.51,84.54,144674.0,78.4671,78.5226,78.2541,78.2819,144674.0
2019-03-08 12:00:00,84.54,84.54,84.27,84.33,159922.0,78.2819,78.2819,78.0319,78.0874,159922.0
2019-03-08 12:30:00,84.34,84.41,84.32,84.37,107665.0,78.0967,78.1615,78.0782,78.1245,107665.0
2019-03-08 13:00:00,84.37,84.37,84.2,84.29,164223.0,78.1245,78.1245,77.9671,78.0504,164223.0
2019-03-08 13:30:00,84.29,84.46,84.25,84.44,86316.0,78.0504,78.2078,78.0134,78.1893,86316.0
2019-03-08 14:00:00,84.44,84.63,84.42,84.59,114603.0,78.1893,78.3652,78.1708,78.3282,114603.0
2019-03-08 14:30:00,84.6,84.81,84.57,84.71,142488.0,78.3374,78.5319,78.3097,78.4393,142488.0
2019-03-08 15:00:00,84.7,84.7,84.47,84.47,170934.0,78.43,78.43,78.2171,78.2171,170934.0
2019-03-08 15:30:00,84.46,84.85,84.43,84.8,509868.0,78.2078,78.5689,78.18,78.5226,509868.0
2019-03-11 09:30:00,85.39,85.72,85.05,85.47,514673.0,79.069,79.3745,78.7541,79.143,514673.0
2019-03-11 10:00:00,85.46,85.48,85.21,85.24,131429.0,79.1338,79.1523,78.9023,78.9301,131429.0
2019-03-11 10:30:00,85.24,85.34,85.16,85.2,117265.0,78.9301,79.0227,78.856,78.893,117265.0
2019-03-11 11:00:00,85.2,85.33,85.15,85.16,269888.0,78.893,79.0134,78.8467,78.856,269888.0
2019-03-11 11:30:00,85.16,85.52,85.15,85.48,180766.0,78.856,79.1893,78.8467,79.1523,180766.0
2019-03-11 12:00:00,85.48,85.56,85.38,85.56,164956.0,79.1523,79.2264,79.0597,79.2264,164956.0
2019-03-11 12:30:00,85.56,85.62,85.45,85.47,102854.0,79.2264,79.2819,79.1245,79.143,102854.0
2019-03-11 13:00:00,85.48,85.7,85.48,85.64,95948.0,79.1523,79.356,79.1523,79.3005,95948.0
2019-03-11 13:30:00,85.64,85.72,85.61,85.68,109900.0,79.3005,79.3745,79.2727,79.3375,109900.0
2019-03-11 14:00:00,85.67,85.73,85.54,85.6,103078.0,79.3282,79.3838,79.2079,79.2634,103078.0
2019-03-11 14:30:00,85.61,85.66,85.56,85.6,129895.0,79.2727,79.319,79.2264,79.2634,129895.0
2019-03-11 15:00:00,85.61,85.76,85.56,85.7,180805.0,79.2727,79.4116,79.2264,79.356,180805.0
2019-03-11 15:30:00,85.7,85.94,85.7,85.83,761173.0,79.356,79.5783,79.356,79.4764,761173.0
2019-03-12 09:30:00,85.78,86.08,85.67,85.73,308457.0,79.4301,79.7079,79.3282,79.3838,308457.0
2019-03-12 10:00:00,85.74,85.8,85.26,85.5,205973.0,79.3931,79.4486,78.9486,79.1708,205973.0
2019-03-12 10:30:00,85.51,85.71,85.24,85.28,228391.0,79.1801,79.3653,78.9301,78.9671,228391.0
2019-03-12 11:00:00,85.27,85.28,85.02,85.04,255668.0,78.9579,78.9671,78.7264,78.7449,255668.0
2019-03-12 11:30:00,85.04,85.41,85.03,85.39,368664.0,78.7449,79.0875,78.7356,79.069,368664.0
2019-03-12 12:00:00,85.38,85.58,85.31,85.44,184587.0,79.0597,79.2449,78.9949,79.1153,184587.0
2019-03-12 12:30:00,85.44,85.59,85.41,85.52,114067.0,79.1153,79.2542,79.0875,79.1893,114067.0
2019-03-12 13:00:00,85.52,85.73,85.42,85.71,140907.0,79.1893,79.3838,79.0967,79.3653,140907.0
2019-03-12 13:30:00,85.72,85.83,85.67,85.77,108642.0,79.3745,79.4764,79.3282,79.4208,108642.0
2019-03-12 14:00:00,85.76,85.86,85.64,85.66,131992.0,79.4116,79.5042,79.3005,79.319,131992.0
2019-03-12 14:30:00,85.66,85.7,85.53,85.6,119495.0,79.319,79.356,79.1986,79.2634,119495.0
2019-03-12 15:00:00,85.6,85.62,85.36,85.44,194719.0,79.2634,79.2819,79.0412,79.1153,194719.0
2019-03-12 15:30:00,85.43,85.57,85.33,85.44,627902.0,79.106,79.2356,79.0134,79.1153,627902.0
2019-03-13 09:30:00,85.7,86.14,85.6,86.04,282251.0,79.356,79.7634,79.2634,79.6709,282251.0
2019-03-13 10:00:00,86.07,86.24,85.99,86.08,244560.0,79.6986,79.856,79.6246,79.7079,244560.0
2019-03-13 10:30:00,86.08,86.2,85.94,86.16,220225.0,79.7079,79.819,79.5783,79.782,220225.0
2019-03-13 11:00:00,86.16,86.6,86.16,86.6,285643.0,79.782,80.1894,79.782,80.1894,285643.0
2019-03-13 11:30:00,86.61,86.66,86.31,86.36,200711.0,80.1987,80.245,79.9209,79.9672,200711.0
2019-03-13 12:00:00,86.36,86.47,86.3,86.34,156501.0,79.9672,80.069,79.9116,79.9486,156501.0
2019-03-13 12:30:00,86.32,86.42,86.25,86.39,157562.0,79.9301,80.0227,79.8653,79.9949,157562.0
2019-03-13 13:00:00,86.38,86.48,86.29,86.47,189519.0,79.9857,80.0783,79.9023,80.069,189519.0
2019-03-13 13:30:00,86.47,86.54,86.33,86.37,228351.0,80.069,80.1338,79.9394,79.9764,228351.0
2019-03-13 14:00:00,86.37,86.47,86.06,86.08,255365.0,79.9764,80.069,79.6894,79.7079,255365.0
2019-03-13 14:30:00,86.07,86.07,85.72,85.88,331870.0,79.6986,79.6986,79.3745,79.5227,331870.0
2019-03-13 15:00:00,85.87,85.88,85.72,85.8,325924.0,79.5134,79.5227,79.3745,79.4486,325924.0
2019-03-13 15:30:00,85.79,86.11,85.78,85.94,826307.0,79.4394,79.7357,79.4301,79.5783,826307.0
2019-03-14 09:30:00,86.15,86.5,85.97,86.22,453857.0,79.7727,80.0968,79.606,79.8375,453857.0
2019-03-14 10:00:00,86.2,86.23,85.71,85.91,274208.0,79.819,79.8468,79.3653,79.5505,274208.0
2019-03-14 10:30:00,85.88,86.01,85.7,86.0,214197.0,79.5227,79.6431,79.356,79.6338,214197.0
2019-03-14 11:00:00,86.0,86.37,85.97,86.33,286069.0,79.6338,79.9764,79.606,79.9394,286069.0
2019-03-14 11:30:00,86.33,86.64,86.29,86.4,299632.0,79.9394,80.2264,79.9023,80.0042,299632.0
2019-03-14 12:00:00,86.4,86.42,86.16,86.22,188668.0,80.0042,80.0227,79.782,79.8375,188668.0
2019-03-14 12:30:00,86.22,86.5,86.19,86.48,206894.0,79.8375,80.0968,79.8097,80.0783,206894.0
2019-03-14 13:00:00,86.48,86.52,86.41,86.51,173888.0,80.0783,80.1153,80.0135,80.1061,173888.0
2019-03-14 13:30:00,86.5,86.63,86.43,86.49,210030.0,80.0968,80.2172,80.032,80.0875,210030.0
2019-03-14 14:00:00,86.49,86.55,86.41,86.53,138029.0,80.0875,80.1431,80.0135,80.1246,138029.0
2019-03-14 14:30:00,86.52,86.58,86.43,86.5,144787.0,80.1153,80.1709,80.032,80.0968,144787.0
2019-03-14 15:00:00,86.5,86.71,86.46,86.7,214156.0,80.0968,80.2913,80.0598,80.282,214156.0
2019-03-14 15:30:00,86.71,86.88,86.63,86.87,1106420.0,80.2913,80.4487,80.2172,80.4394,1106420.0
2019-03-15 09:30:00,87.22,87.61,86.28,86.38,1601032.0,80.7635,81.1246,79.8931,79.9857,1601032.0
2019-03-15 10:00:00,86.37,86.4,86.04,86.23,227143.0,79.9764,80.0042,79.6709,79.8468,227143.0
2019-03-15 10:30:00,86.23,86.31,85.95,86.08,232915.0,79.8468,79.9209,79.5875,79.7079,232915.0
2019-03-15 11:00:00,86.08,86.41,86.02,86.34,205998.0,79.7079,80.0135,79.6523,79.9486,205998.0
2019-03-15 11:30:00,86.34,86.62,86.32,86.52,248879.0,79.9486,80.2079,79.9301,80.1153,248879.0
2019-03-15 12:00:00,86.51,86.82,86.47,86.82,192777.0,80.1061,80.3931,80.069,80.3931,192777.0
2019-03-15 12:30:00,86.82,87.16,86.8,87.09,388768.0,80.3931,80.7079,80.3746,80.6431,388768.0
2019-03-15 13:00:00,87.09,87.12,86.93,87.04,284099.0,80.6431,80.6709,80.495,80.5968,284099.0
2019-03-15 13:30:00,87.05,87.09,86.91,86.98,298362.0,80.6061,80.6431,80.4764,80.5413,298362.0
2019-03-15 14:00:00,86.98,87.04,86.94,86.98,266818.0,80.5413,80.5968,80.5042,80.5413,266818.0
2019-03-15 14:30:00,87.0,87.07,86.9,86.96,299651.0,80.5598,80.6246,80.4672,80.5227,299651.0
2019-03-15 15:00:00,86.95,86.98,86.71,86.76,373105.0,80.5135,80.5413,80.2913,80.3376,373105.0
2019-03-15 15:30:00,86.75,86.84,86.6,86.8,1176122.0,80.3283,80.4116,80.1894,80.3746,1176122.0
2019-03-18 09:30:00,87.3,87.72,87.0,87.5,692601.0,80.8376,81.2265,80.5598,81.0228,692601.0
2019-03-18 10:00:00,87.51,87.68,87.28,87.49,464106.0,81.032,81.1894,80.8191,81.0135,464106.0
2019-03-18 10:30:00,87.48,87.63,87.32,87.35,304622.0,81.0043,81.1432,80.8561,80.8839,304622.0
2019-03-18 11:00:00,87.35,87.36,87.13,87.23,372329.0,80.8839,80.8931,80.6802,80.7728,372329.0
2019-03-18 11:30:00,87.22,87.48,87.11,87.31,265091.0,80.7635,81.0043,80.6616,80.8468,265091.0
2019-03-18 12:00:00,87.32,87.57,87.31,87.45,285386.0,80.8561,81.0876,80.8468,80.9765,285386.0
2019-03-18 12:30:00,87.45,87.58,87.39,87.55,302089.0,80.9765,81.0969,80.9209,81.0691,302089.0
2019-03-18 13:00:00,87.55,87.69,87.53,87.59,287672.0,81.0691,81.1987,81.0506,81.1061,287672.0
2019-03-18 13:30:00,87.59,87.62,87.35,87.52,324553.0,81.1061,81.1339,80.8839,81.0413,324553.0
2019-03-18 14:00:00,87.52,87.56,87.43,87.55,224611.0,81.0413,81.0783,80.958,81.0691,224611.0
2019-03-18 14:30:00,87.55,87.56,87.42,87.46,186165.0,81.0691,81.0783,80.9487,80.9857,186165.0
2019-03-18 15:00:00,87.47,87.58,87.44,87.55,255206.0,80.995,81.0969,80.9672,81.0691,255206.0
2019-03-18 15:30:00,87.55,87.84,87.54,87.8,1024484.0,81.0691,81.3376,81.0598,81.3006,1024484.0
2019-03-19 09:30:00,88.22,88.59,87.41,87.61,889044.0,81.6895,82.0321,80.9394,81.1246,889044.0
2019-03-19 10:00:00,87.6,87.93,87.48,87.63,316873.0,81.1154,81.4209,81.0043,81.1432,316873.0
2019-03-19 10:30:00,87.63,87.67,87.32,87.56,322037.0,81.1432,81.1802,80.8561,81.0783,322037.0
2019-03-19 11:00:00,87.57,88.01,87.57,87.95,318146.0,81.0876,81.495,81.0876,81.4395,318146.0
2019-03-19 11:30:00,87.95,88.15,87.84,88.09,179439.0,81.4395,81.6247,81.3376,81.5691,179439.0
2019-03-19 12:00:00,88.09,88.23,88.06,88.13,218334.0,81.5691,81.6987,81.5413,81.6061,218334.0
2019-03-19 12:30:00,88.13,88.16,87.64,87.91,276175.0,81.6061,81.6339,81.1524,81.4024,276175.0
2019-03-19 13:00:00,87.9,87.94,87.74,87.81,284677.0,81.3932,81.4302,81.245,81.3098,284677.0
2019-03-19 13:30:00,87.81,87.81,87.62,87.63,174608.0,81.3098,81.3098,81.1339,81.1432,174608.0
2019-03-19 14:00:00,87.63,87.73,87.56,87.68,144400.0,81.1432,81.2357,81.0783,81.1894,144400.0
2019-03-19 14:30:00,87.68,87.76,87.58,87.59,202168.0,81.1894,81.2635,81.0969,81.1061,202168.0
2019-03-19 15:00:00,87.6,87.64,87.38,87.47,220410.0,81.1154,81.1524,80.9117,80.995,220410.0
2019-03-19 15:30:00,87.47,87.76,87.29,87.74,1059417.0,80.995,81.2635,80.8283,81.245,1059417.0
2019-03-20 09:30:00,87.5,87.58,86.8,87.08,546477.0,81.0228,81.0969,80.3746,80.6339,546477.0
2019-03-20 10:00:00,87.08,87.29,87.05,87.17,359402.0,80.6339,80.8283,80.6061,80.7172,359402.0
2019-03-20 10:30:00,87.17,87.2,86.96,87.19,232313.0,80.7172,80.745,80.5227,80.7357,232313.0
2019-03-20 11:00:00,87.2,87.23,86.91,87.0,266770.0,80.745,80.7728,80.4764,80.5598,266770.0
2019-03-20 11:30:00,87.0,87.01,86.42,86.45,291864.0,80.5598,80.569,80.0227,80.0505,291864.0
2019-03-20 12:00:00,86.45,86.57,86.29,86.32,312446.0,80.0505,80.1616,79.9023,79.9301,312446.0
2019-03-20 12:30:00,86.32,86.47,86.09,86.45,239305.0,79.9301,80.069,79.7171,80.0505,239305.0
2019-03-20 13:00:00,86.44,86.65,86.4,86.54,152514.0,80.0412,80.2357,80.0042,80.1338,152514.0
2019-03-20 13:30:00,86.56,86.59,86.44,86.54,188134.0,80.1524,80.1801,80.0412,80.1338,188134.0
2019-03-20 14:00:00,86.55,87.09,86.55,87.02,296857.0,80.1431,80.6431,80.1431,80.5783,296857.0
2019-03-20 14:30:00,87.01,87.18,86.93,87.07,296301.0,80.569,80.7265,80.495,80.6246,296301.0
2019-03-20 15:00:00,87.08,87.16,86.87,86.93,377335.0,80.6339,80.7079,80.4394,80.495,377335.0
2019-03-20 15:30:00,86.92,86.95,86.65,86.69,961839.0,80.4857,80.5135,80.2357,80.2727,961839.0
2019-03-21 09:30:00,87.24,87.25,86.83,87.15,788377.0,80.782,80.7913,80.4024,80.6987,788377.0
2019-03-21 10:00:00,87.15,87.33,87.06,87.13,427767.0,80.6987,80.8654,80.6153,80.6802,427767.0
2019-03-21 10:30:00,87.14,87.46,87.08,87.46,402317.0,80.6894,80.9857,80.6339,80.9857,402317.0
2019-03-21 11:00:00,87.45,87.68,87.42,87.58,358892.0,80.9765,81.1894,80.9487,81.0969,358892.0
2019-03-21 11:30:00,87.58,87.95,87.53,87.93,371205.0,81.0969,81.4395,81.0506,81.4209,371205.0
2019-03-21 12:00:00,87.92,87.92,87.6,87.67,375928.0,81.4117,81.4117,81.1154,81.1802,375928.0
2019-03-21 12:30:00,87.67,87.75,87.61,87.64,219956.0,81.1802,81.2543,81.1246,81.1524,219956.0
2019-03-21 13:00:00,87.64,87.78,87.55,87.66,379155.0,81.1524,81.282,81.0691,81.1709,379155.0
2019-03-21 13:30:00,87.67,87.87,87.63,87.76,365101.0,81.1802,81.3654,81.1432,81.2635,365101.0
2019-03-21 14:00:00,87.76,87.91,87.74,87.83,299593.0,81.2635,81.4024,81.245,81.3283,299593.0
2019-03-21 14:30:00,87.83,88.12,87.83,87.92,421029.0,81.3283,81.5969,81.3283,81.4117,421029.0
2019-03-21 15:00:00,87.93,88.11,87.88,87.91,531414.0,81.4209,81.5876,81.3746,81.4024,531414.0
2019-03-21 15:30:00,87.91,88.08,87.85,88.06,1491677.0,81.4024,81.5598,81.3469,81.5413,1491677.0
2019-03-22 09:30:00,85.2,85.9,83.71,84.06,4368123.0,78.893,79.5412,77.5133,77.8374,4368123.0
2019-03-22 10:00:00,84.06,84.48,83.78,83.85,2172817.0,77.8374,78.2263,77.5781,77.643,2172817.0
2019-03-22 10:30:00,83.86,84.09,83.35,83.36,1368647.0,77.6522,77.8652,77.18,77.1892,1368647.0
2019-03-22 11:00:00,83.36,83.88,83.03,83.49,1525678.0,77.1892,77.6707,76.8837,77.3096,1525678.0
2019-03-22 11:30:00,83.49,83.55,83.11,83.13,1327255.0,77.3096,77.3652,76.9577,76.9763,1327255.0
2019-03-22 12:00:00,83.12,83.3,82.91,82.92,766808.0,76.967,77.1337,76.7726,76.7818,766808.0
2019-03-22 12:30:00,82.93,83.15,82.47,83.14,957021.0,76.7911,76.9948,76.3651,76.9855,957021.0
2019-03-22 13:00:00,83.13,83.38,82.78,82.84,875307.0,76.9763,77.2078,76.6522,76.7077,875307.0
2019-03-22 13:30:00,82.83,83.04,82.41,82.42,689285.0,76.6985,76.8929,76.3096,76.3188,689285.0
2019-03-22 14:00:00,82.43,82.95,82.41,82.88,1130655.0,76.3281,76.8096,76.3096,76.7448,1130655.0
2019-03-22 14:30:00,82.88,83.09,82.67,83.05,778015.0,76.7448,76.9392,76.5503,76.9022,778015.0
2019-03-22 15:00:00,83.05,83.16,82.53,82.54,820919.0,76.9022,77.004,76.4207,76.4299,820919.0
2019-03-22 15:30:00,82.54,82.66,82.15,82.2,1911866.0,76.4299,76.5411,76.0688,76.1151,1911866.0
2019-03-25 09:30:00,81.48,83.22,81.1,82.35,1661240.0,75.4484,77.0596,75.0965,76.254,1661240.0
2019-03-25 10:00:00,82.34,82.59,82.06,82.29,668478.0,76.2447,76.4762,75.9855,76.1984,668478.0
2019-03-25 10:30:00,82.28,82.61,82.21,82.36,623538.0,76.1892,76.4948,76.1244,76.2633,623538.0
2019-03-25 11:00:00,82.37,82.85,82.32,82.69,624485.0,76.2725,76.717,76.2262,76.5688,624485.0
2019-03-25 11:30:00,82.69,82.69,82.2,82.4,557208.0,76.5688,76.5688,76.1151,76.3003,557208.0
2019-03-25 12:00:00,82.38,82.68,82.31,82.62,323405.0,76.2818,76.5596,76.217,76.504,323405.0
2019-03-25 12:30:00,82.62,82.69,81.07,81.26,2782963.0,76.504,76.5688,75.0688,75.2447,2782963.0
2019-03-25 13:00:00,81.26,82.5,80.89,81.63,2619614.0,75.2447,76.3929,74.9021,75.5873,2619614.0
2019-03-25 13:30:00,81.6,81.79,81.33,81.46,630038.0,75.5595,75.7355,75.3095,75.4299,630038.0
2019-03-25 14:00:00,81.44,81.59,81.36,81.45,539935.0,75.4114,75.5503,75.3373,75.4206,539935.0
2019-03-25 14:30:00,81.45,81.94,81.45,81.94,546226.0,75.4206,75.8744,75.4206,75.8744,546226.0
2019-03-25 15:00:00,81.94,82.29,81.82,82.17,593475.0,75.8744,76.1984,75.7632,76.0873,593475.0
2019-03-25 15:30:00,82.17,82.37,82.13,82.32,1098559.0,76.0873,76.2725,76.0503,76.2262,1098559.0
2019-03-26 09:30:00,83.63,83.85,82.91,83.35,1958263.0,77.4393,77.643,76.7726,77.18,1958263.0
2019-03-26 10:00:00,83.36,83.77,83.24,83.69,1091045.0,77.1892,77.5689,77.0781,77.4948,1091045.0
2019-03-26 10:30:00,83.68,84.09,83.62,83.98,828348.0,77.4856,77.8652,77.43,77.7633,828348.0
2019-03-26 11:00:00,83.97,84.01,83.71,83.84,376930.0,77.7541,77.7911,77.5133,77.6337,376930.0
2019-03-26 11:30:00,83.84,84.01,83.49,83.54,540586.0,77.6337,77.7911,77.3096,77.3559,540586.0
2019-03-26 12:00:00,83.55,83.63,83.28,83.32,362549.0,77.3652,77.4393,77.1152,77.1522,362549.0
2019-03-26 12:30:00,83.32,83.38,83.2,83.35,208034.0,77.1522,77.2078,77.0411,77.18,208034.0
2019-03-26 13:00:00,83.36,83.53,83.22,83.44,474275.0,77.1892,77.3467,77.0596,77.2633,474275.0
2019-03-26 13:30:00,83.43,83.58,83.32,83.49,270341.0,77.2541,77.393,77.1522,77.3096,270341.0
2019-03-26 14:00:00,83.49,83.55,83.22,83.25,305017.0,77.3096,77.3652,77.0596,77.0874,305017.0
2019-03-26 14:30:00,83.25,83.34,83.13,83.33,344562.0,77.0874,77.1707,76.9763,77.1615,344562.0
2019-03-26 15:00:00,83.33,83.44,83.2,83.23,302237.0,77.1615,77.2633,77.0411,77.0689,302237.0
2019-03-26 15:30:00,83.23,83.39,83.13,83.36,905891.0,77.0689,77.217,76.9763,77.1892,905891.0
2019-03-27 09:30:00,83.69,83.8,83.0,83.04,540518.0,77.4948,77.5967,76.8559,76.8929,540518.0
2019-03-27 10:00:00,83.04,83.04,82.72,82.73,562254.0,76.8929,76.8929,76.5966,76.6059,562254.0
2019-03-27 10:30:00,82.74,82.78,82.18,82.42,425340.0,76.6151,76.6522,76.0966,76.3188,425340.0
2019-03-27 11:00:00,82.44,82.57,82.09,82.11,322543.0,76.3373,76.4577,76.0133,76.0318,322543.0
2019-03-27 11:30:00,82.09,82.29,82.04,82.24,359823.0,76.0133,76.1984,75.967,76.1521,359823.0
2019-03-27 12:00:00,82.24,82.54,82.15,82.5,205821.0,76.1521,76.4299,76.0688,76.3929,205821.0
2019-03-27 12:30:00,82.5,82.68,82.46,82.56,157641.0,76.3929,76.5596,76.3559,76.4485,157641.0
2019-03-27 13:00:00,82.56,83.09,82.53,83.01,312331.0,76.4485,76.9392,76.4207,76.8651,312331.0
2019-03-27 13:30:00,82.99,83.2,82.97,83.02,222142.0,76.8466,77.0411,76.8281,76.8744,222142.0
2019-03-27 14:00:00,83.02,83.11,82.76,82.81,283927.0,76.8744,76.9577,76.6337,76.68,283927.0
2019-03-27 14:30:00,82.8,82.86,82.56,82.77,254886.0,76.6707,76.7263,76.4485,76.6429,254886.0
2019-03-27 15:00:00,82.77,82.87,82.64,82.86,202718.0,76.6429,76.7355,76.5225,76.7263,202718.0
2019-03-27 15:30:00,82.87,83.11,82.82,83.08,1320575.0,76.7355,76.9577,76.6892,76.93,1320575.0
2019-03-28 09:30:00,83.93,84.63,83.79,84.46,1098136.0,77.717,78.3652,77.5874,78.2078,1098136.0
2019-03-28 10:00:00,84.47,84.72,84.19,84.41,660066.0,78.2171,78.4486,77.9578,78.1615,660066.0
2019-03-28 10:30:00,84.42,84.57,84.09,84.28,428603.0,78.1708,78.3097,77.8652,78.0411,428603.0
2019-03-28 11:00:00,84.28,84.3,83.74,83.75,271890.0,78.0411,78.0597,77.5411,77.5504,271890.0
2019-03-28 11:30:00,83.75,84.08,83.7,84.04,235808.0,77.5504,77.8559,77.5041,77.8189,235808.0
2019-03-28 12:00:00,84.03,84.1,83.78,83.99,184738.0,77.8096,77.8745,77.5781,77.7726,184738.0
2019-03-28 12:30:00,83.99,84.11,83.92,84.1,143314.0,77.7726,77.8837,77.7078,77.8745,143314.0
2019-03-28 13:00:00,84.11,84.3,84.1,84.23,255643.0,77.8837,78.0597,77.8745,77.9948,255643.0
2019-03-28 13:30:00,84.23,84.28,84.09,84.23,144979.0,77.9948,78.0411,77.8652,77.9948,144979.0
2019-03-28 14:00:00,84.23,84.36,84.21,84.23,180315.0,77.9948,78.1152,77.9763,77.9948,180315.0
2019-03-28 14:30:00,84.24,84.27,84.11,84.22,164165.0,78.0041,78.0319,77.8837,77.9856,164165.0
2019-03-28 15:00:00,84.23,84.31,84.15,84.26,236939.0,77.9948,78.0689,77.9208,78.0226,236939.0
2019-03-28 15:30:00,84.26,84.29,83.99,84.03,685098.0,78.0226,78.0504,77.7726,77.8096,685098.0
2019-03-29 09:30:00,84.6,84.65,83.86,84.18,341834.0,78.3374,78.3837,77.6522,77.9485,341834.0
2019-03-29 10:00:00,84.18,84.7,84.11,84.69,334491.0,77.9485,78.43,77.8837,78.4208,334491.0
2019-03-29 10:30:00,84.7,84.74,84.53,84.67,384652.0,78.43,78.4671,78.2726,78.4023,384652.0
2019-03-29 11:00:00,84.67,84.85,84.67,84.76,330386.0,78.4023,78.5689,78.4023,78.4856,330386.0
2019-03-29 11:30:00,84.77,84.85,84.67,84.76,256710.0,78.4949,78.5689,78.4023,78.4856,256710.0
2019-03-29 12:00:00,84.76,84.76,84.4,84.51,307238.0,78.4856,78.4856,78.1523,78.2541,307238.0
2019-03-29 12:30:00,84.51,84.79,84.46,84.69,367766.0,78.2541,78.5134,78.2078,78.4208,367766.0
2019-03-29 13:00:00,84.69,84.72,84.46,84.49,177114.0,78.4208,78.4486,78.2078,78.2356,177114.0
2019-03-29 13:30:00,84.48,84.51,84.35,84.42,206802.0,78.2263,78.2541,78.106,78.1708,206802.0
2019-03-29 14:00:00,84.41,84.58,84.37,84.4,185268.0,78.1615,78.3189,78.1245,78.1523,185268.0
2019-03-29 14:30:00,84.39,84.5,84.23,84.43,195003.0,78.143,78.2448,77.9948,78.18,195003.0
2019-03-29 15:00:00,84.44,84.48,84.07,84.12,201867.0,78.1893,78.2263,77.8467,77.893,201867.0
2019-03-29 15:30:00,84.13,84.27,84.05,84.21,750403.0,77.9022,78.0319,77.8282,77.9763,750403.0
2019-04-01 09:30:00,85.04,85.27,84.7,84.86,923496.0,78.7449,78.9579,78.43,78.5782,923496.0
2019-04-01 10:00:00,84.87,85.13,84.74,84.77,572427.0,78.5875,78.8282,78.4671,78.4949,572427.0
2019-04-01 10:30:00,84.78,84.97,84.73,84.92,251094.0,78.5041,78.6801,78.4578,78.6338,251094.0
2019-04-01 11:00:00,84.93,85.07,84.78,85.06,358072.0,78.643,78.7727,78.5041,78.7634,358072.0
2019-04-01 11:30:00,85.05,85.07,84.81,84.95,237800.0,78.7541,78.7727,78.5319,78.6615,237800.0
2019-04-01 12:00:00,84.95,85.01,84.92,84.95,320115.0,78.6615,78.7171,78.6338,78.6615,320115.0
2019-04-01 12:30:00,84.95,84.98,84.86,84.96,198197.0,78.6615,78.6893,78.5782,78.6708,198197.0
2019-04-01 13:00:00,84.97,85.07,84.91,84.97,179335.0,78.6801,78.7727,78.6245,78.6801,179335.0
2019-04-01 13:30:00,84.97,84.99,84.89,84.95,201799.0,78.6801,78.6986,78.606,78.6615,201799.0
2019-04-01 14:00:00,84.96,85.03,84.94,84.98,299519.0,78.6708,78.7356,78.6523,78.6893,299519.0
2019-04-01 14:30:00,84.98,85.05,84.96,85.04,203315.0,78.6893,78.7541,78.6708,78.7449,203315.0
2019-04-01 15:00:00,85.03,85.13,84.95,85.07,264238.0,78.7356,78.8282,78.6615,78.7727,264238.0
2019-04-01 15:30:00,85.07,85.32,85.01,85.22,871640.0,78.7727,79.0041,78.7171,78.9116,871640.0
2019-04-02 09:30:00,85.0,85.26,84.64,84.79,390855.0,78.7078,78.9486,78.3745,78.5134,390855.0
2019-04-02 10:00:00,84.79,85.07,84.55,85.02,277816.0,78.5134,78.7727,78.2911,78.7264,277816.0
2019-04-02 10:30:00,85.02,85.04,84.67,84.7,241154.0,78.7264,78.7449,78.4023,78.43,241154.0
2019-04-02 11:00:00,84.71,84.73,84.37,84.43,257034.0,78.4393,78.4578,78.1245,78.18,257034.0
2019-04-02 11:30:00,84.44,84.5,84.16,84.39,248869.0,78.1893,78.2448,77.93,78.143,248869.0
2019-04-02 12:00:00,84.39,84.43,84.2,84.27,220000.0,78.143,78.18,77.9671,78.0319,220000.0
2019-04-02 12:30:00,84.27,84.38,84.2,84.22,219856.0,78.0319,78.1337,77.9671,77.9856,219856.0
2019-04-02 13:00:00,84.22,84.4,84.19,84.35,183921.0,77.9856,78.1523,77.9578,78.106,183921.0
2019-04-02 13:30:00,84.36,84.45,84.32,84.35,150456.0,78.1152,78.1986,78.0782,78.106,150456.0
2019-04-02 14:00:00,84.36,84.45,84.23,84.32,193650.0,78.1152,78.1986,77.9948,78.0782,193650.0
2019-04-02 14:30:00,84.33,84.35,84.24,84.29,183780.0,78.0874,78.106,78.0041,78.0504,183780.0
2019-04-02 15:00:00,84.28,84.43,84.23,84.42,239756.0,78.0411,78.18,77.9948,78.1708,239756.0
2019-04-02 15:30:00,84.42,84.44,84.32,84.37,621012.0,78.1708,78.1893,78.0782,78.1245,621012.0
2019-04-03 09:30:00,84.9,84.99,84.36,84.39,395860.0,78.6152,78.6986,78.1152,78.143,395860.0
2019-04-03 10:00:00,84.39,84.76,84.25,84.57,252609.0,78.143,78.4856,78.0134,78.3097,252609.0
2019-04-03 10:30:00,84.57,84.77,84.49,84.62,183722.0,78.3097,78.4949,78.2356,78.356,183722.0
2019-04-03 11:00:00,84.63,84.82,84.63,84.75,200261.0,78.3652,78.5412,78.3652,78.4763,200261.0
2019-04-03 11:30:00,84.74,84.77,84.59,84.68,167951.0,78.4671,78.4949,78.3282,78.4115,167951.0
2019-04-03 12:00:00,84.69,84.77,84.61,84.71,169249.0,78.4208,78.4949,78.3467,78.4393,169249.0
2019-04-03 12:30:00,84.71,84.72,84.61,84.62,109714.0,78.4393,78.4486,78.3467,78.356,109714.0
2019-04-03 13:00:00,84.62,84.71,84.51,84.59,167090.0,78.356,78.4393,78.2541,78.3282,167090.0
2019-04-03 13:30:00,84.6,84.63,84.33,84.39,139189.0,78.3374,78.3652,78.0874,78.143,139189.0
2019-04-03 14:00:00,84.38,84.51,84.35,84.48,186853.0,78.1337,78.2541,78.106,78.2263,186853.0
2019-04-03 14:30:00,84.48,84.48,84.33,84.4,195215.0,78.2263,78.2263,78.0874,78.1523,195215.0
2019-04-03 15:00:00,84.39,84.44,84.35,84.44,230855.0,78.143,78.1893,78.106,78.1893,230855.0
2019-04-03 15:30:00,84.43,84.61,84.37,84.46,646746.0,78.18,78.3467,78.1245,78.2078,646746.0
2019-04-04 09:30:00,84.49,84.82,84.36,84.79,320643.0,78.2356,78.5412,78.1152,78.5134,320643.0
2019-04-04 10:00:00,84.8,84.99,84.67,84.76,189326.0,78.5226,78.6986,78.4023,78.4856,189326.0
2019-04-04 10:30:00,84.76,85.2,84.67,85.09,301290.0,78.4856,78.893,78.4023,78.7912,301290.0
2019-04-04 11:00:00,85.1,85.2,84.86,84.93,179089.0,78.8004,78.893,78.5782,78.643,179089.0
2019-04-04 11:30:00,84.93,85.06,84.82,84.86,118682.0,78.643,78.7634,78.5412,78.5782,118682.0
2019-04-04 12:00:00,84.87,84.94,84.69,84.74,146325.0,78.5875,78.6523,78.4208,78.4671,146325.0
2019-04-04 12:30:00,84.74,84.8,84.68,84.75,118586.0,78.4671,78.5226,78.4115,78.4763,118586.0
2019-04-04 13:00:00,84.76,84.82,84.65,84.65,103823.0,78.4856,78.5412,78.3837,78.3837,103823.0
2019-04-04 13:30:00,84.64,84.82,84.64,84.73,115412.0,78.3745,78.5412,78.3745,78.4578,115412.0
2019-04-04 14:00:00,84.73,85.02,84.69,85.0,179081.0,78.4578,78.7264,78.4208,78.7078,179081.0
2019-04-04 14:30:00,85.0,85.2,84.97,85.19,222870.0,78.7078,78.893,78.6801,78.8838,222870.0
2019-04-04 15:00:00,85.19,85.24,85.1,85.16,210005.0,78.8838,78.9301,78.8004,78.856,210005.0
2019-04-04 15:30:00,85.16,85.38,85.16,85.29,626371.0,78.856,79.0597,78.856,78.9764,626371.0
2019-04-05 09:30:00,86.0,86.16,85.29,85.64,904044.0,79.6338,79.782,78.9764,79.3005,904044.0
2019-04-05 10:00:00,85.64,85.77,85.47,85.52,262232.0,79.3005,79.4208,79.143,79.1893,262232.0
2019-04-05 10:30:00,85.52,85.68,85.44,85.62,180789.0,79.1893,79.3375,79.1153,79.2819,180789.0
2019-04-05 11:00:00,85.63,85.63,85.39,85.42,227362.0,79.2912,79.2912,79.069,79.0967,227362.0
2019-04-05 11:30:00,85.42,85.44,85.05,85.23,238623.0,79.0967,79.1153,78.7541,78.9208,238623.0
2019-04-05 12:00:00,85.23,85.35,85.22,85.28,164800.0,78.9208,79.0319,78.9116,78.9671,164800.0
2019-04-05 12:30:00,85.28,85.31,85.2,85.31,149444.0,78.9671,78.9949,78.893,78.9949,149444.0
2019-04-05 13:00:00,85.3,85.36,85.09,85.3,222668.0,78.9856,79.0412,78.7912,78.9856,222668.0
2019-04-05 13:30:00,85.29,85.38,85.23,85.36,358701.0,78.9764,79.0597,78.9208,79.0412,358701.0
2019-04-05 14:00:00,85.36,85.37,85.26,85.32,111640.0,79.0412,79.0504,78.9486,79.0041,111640.0
2019-04-05 14:30:00,85.33,85.33,85.16,85.27,152670.0,79.0134,79.0134,78.856,78.9579,152670.0
2019-04-05 15:00:00,85.26,85.27,85.14,85.25,163360.0,78.9486,78.9579,78.8375,78.9393,163360.0
2019-04-05 15:30:00,85.24,85.45,85.19,85.38,770259.0,78.9301,79.1245,78.8838,79.0597,770259.0
2019-04-08 09:30:00,85.01,85.29,84.7,84.83,353548.0,78.7171,78.9764,78.43,78.5504,353548.0
2019-04-08 10:00:00,84.83,84.86,84.57,84.67,375576.0,78.5504,78.5782,78.3097,78.4023,375576.0
2019-04-08 10:30:00,84.67,84.91,84.66,84.81,171296.0,78.4023,78.6245,78.393,78.5319,171296.0
2019-04-08 11:00:00,84.81,84.87,84.6,84.68,190749.0,78.5319,78.5875,78.3374,78.4115,190749.0
2019-04-08 11:30:00,84.68,84.83,84.66,84.69,104160.0,78.4115,78.5504,78.393,78.4208,104160.0
2019-04-08 12:00:00,84.7,84.75,84.64,84.67,129944.0,78.43,78.4763,78.3745,78.4023,129944.0
2019-04-08 12:30:00,84.68,84.85,84.65,84.83,113766.0,78.4115,78.5689,78.3837,78.5504,113766.0
2019-04-08 13:00:00,84.83,84.93,84.77,84.91,92242.0,78.5504,78.643,78.4949,78.6245,92242.0
2019-04-08 13:30:00,84.9,84.93,84.8,84.89,137211.0,78.6152,78.643,78.5226,78.606,137211.0
2019-04-08 14:00:00,84.89,85.05,84.89,85.04,166269.0,78.606,78.7541,78.606,78.7449,166269.0
2019-04-08 14:30:00,85.05,85.07,84.87,84.97,184570.0,78.7541,78.7727,78.5875,78.6801,184570.0
2019-04-08 15:00:00,84.97,85.01,84.84,84.86,174857.0,78.6801,78.7171,78.5597,78.5782,174857.0
2019-04-08 15:30:00,84.84,84.88,84.73,84.74,805912.0,78.5597,78.5967,78.4578,78.4671,805912.0
2019-04-09 09:30:00,84.22,84.54,84.05,84.43,341358.0,77.9856,78.2819,77.8282,78.18,341358.0
2019-04-09 10:00:00,84.44,84.49,84.17,84.41,232435.0,78.1893,78.2356,77.9393,78.1615,232435.0
2019-04-09 10:30:00,84.42,84.54,84.32,84.43,177905.0,78.1708,78.2819,78.0782,78.18,177905.0
2019-04-09 11:00:00,84.43,84.6,84.3,84.34,214883.0,78.18,78.3374,78.0597,78.0967,214883.0
2019-04-09 11:30:00,84.33,84.35,84.01,84.06,255873.0,78.0874,78.106,77.7911,77.8374,255873.0
2019-04-09 12:00:00,84.06,84.1,83.97,83.99,349149.0,77.8374,77.8745,77.7541,77.7726,349149.0
2019-04-09 12:30:00,83.98,84.21,83.98,84.15,150138.0,77.7633,77.9763,77.7633,77.9208,150138.0
2019-04-09 13:00:00,84.15,84.32,84.15,84.28,121974.0,77.9208,78.0782,77.9208,78.0411,121974.0
2019-04-09 13:30:00,84.27,84.4,84.26,84.36,115731.0,78.0319,78.1523,78.0226,78.1152,115731.0
2019-04-09 14:00:00,84.35,84.44,84.3,84.43,122621.0,78.106,78.1893,78.0597,78.18,122621.0
2019-04-09 14:30:00,84.44,84.49,84.35,84.43,100374.0,78.1893,78.2356,78.106,78.18,100374.0
2019-04-09 15:00:00,84.43,84.5,84.34,84.38,129836.0,78.18,78.2448,78.0967,78.1337,129836.0
2019-04-09 15:30:00,84.37,84.48,84.16,84.3,588983.0,78.1245,78.2263,77.93,78.0597,588983.0
2019-04-10 09:30:00,84.64,84.98,84.56,84.89,392365.0,78.3745,78.6893,78.3004,78.606,392365.0
2019-04-10 10:00:00,84.88,84.91,84.59,84.75,206347.0,78.5967,78.6245,78.3282,78.4763,206347.0
2019-04-10 10:30:00,84.75,85.01,84.73,84.81,405183.0,78.4763,78.7171,78.4578,78.5319,405183.0
2019-04-10 11:00:00,84.82,84.9,84.66,84.68,214498.0,78.5412,78.6152,78.393,78.4115,214498.0
2019-04-10 11:30:00,84.68,84.8,84.62,84.66,230157.0,78.4115,78.5226,78.356,78.393,230157.0
2019-04-10 12:00:00,84.65,84.72,84.58,84.65,93515.0,78.3837,78.4486,78.3189,78.3837,93515.0
2019-04-10 12:30:00,84.66,84.74,84.63,84.69,84891.0,78.393,78.4671,78.3652,78.4208,84891.0
2019-04-10 13:00:00,84.69,84.7,84.61,84.63,79364.0,78.4208,78.43,78.3467,78.3652,79364.0
2019-04-10 13:30:00,84.64,84.73,84.61,84.72,94489.0,78.3745,78.4578,78.3467,78.4486,94489.0
2019-04-10 14:00:00,84.7,84.79,84.62,84.75,111290.0,78.43,78.5134,78.356,78.4763,111290.0
2019-04-10 14:30:00,84.74,84.87,84.65,84.82,137134.0,78.4671,78.5875,78.3837,78.5412,137134.0
2019-04-10 15:00:00,84.83,84.89,84.78,84.78,143432.0,78.5504,78.606,78.5041,78.5041,143432.0
2019-04-10 15:30:00,84.77,84.94,84.75,84.89,526984.0,78.4949,78.6523,78.4763,78.606,526984.0
2019-04-11 09:30:00,84.9,85.0,84.54,84.65,304464.0,78.6152,78.7078,78.2819,78.3837,304464.0
2019-04-11 10:00:00,84.65,84.66,84.28,84.51,229405.0,78.3837,78.393,78.0411,78.2541,229405.0
2019-04-11 10:30:00,84.52,84.66,84.31,84.63,144203.0,78.2634,78.393,78.0689,78.3652,144203.0
2019-04-11 11:00:00,84.63,85.0,84.62,84.92,153379.0,78.3652,78.7078,78.356,78.6338,153379.0
2019-04-11 11:30:00,84.92,84.97,84.77,84.86,128618.0,78.6338,78.6801,78.4949,78.5782,128618.0
2019-04-11 12:00:00,84.86,85.0,84.86,84.88,116135.0,78.5782,78.7078,78.5782,78.5967,116135.0
2019-04-11 12:30:00,84.87,84.97,84.84,84.93,88143.0,78.5875,78.6801,78.5597,78.643,88143.0
2019-04-11 13:00:00,84.92,84.94,84.82,84.9,83017.0,78.6338,78.6523,78.5412,78.6152,83017.0
2019-04-11 13:30:00,84.89,84.91,84.79,84.79,79347.0,78.606,78.6245,78.5134,78.5134,79347.0
2019-04-11 14:00:00,84.79,84.79,84.66,84.71,185905.0,78.5134,78.5134,78.393,78.4393,185905.0
2019-04-11 14:30:00,84.72,84.93,84.69,84.92,155988.0,78.4486,78.643,78.4208,78.6338,155988.0
2019-04-11 15:00:00,84.93,84.99,84.91,84.97,142322.0,78.643,78.6986,78.6245,78.6801,142322.0
2019-04-11 15:30:00,84.97,85.05,84.89,85.0,519562.0,78.6801,78.7541,78.606,78.7078,519562.0
2019-04-12 09:30:00,85.3,86.0,85.29,85.86,613561.0,78.9856,79.6338,78.9764,79.5042,613561.0
2019-04-12 10:00:00,85.85,86.1,85.74,86.09,373748.0,79.4949,79.7264,79.3931,79.7171,373748.0
2019-04-12 10:30:00,86.1,86.42,86.04,86.23,437298.0,79.7264,80.0227,79.6709,79.8468,437298.0
2019-04-12 11:00:00,86.22,86.49,86.17,86.38,429952.0,79.8375,80.0875,79.7912,79.9857,429952.0
2019-04-12 11:30:00,86.36,86.37,86.06,86.18,225991.0,79.9672,79.9764,79.6894,79.8005,225991.0
2019-04-12 12:00:00,86.17,86.31,86.15,86.21,195698.0,79.7912,79.9209,79.7727,79.8283,195698.0
2019-04-12 12:30:00,86.21,86.25,86.12,86.24,147254.0,79.8283,79.8653,79.7449,79.856,147254.0
2019-04-12 13:00:00,86.23,86.25,86.16,86.22,163745.0,79.8468,79.8653,79.782,79.8375,163745.0
2019-04-12 13:30:00,86.21,86.22,86.12,86.17,176839.0,79.8283,79.8375,79.7449,79.7912,176839.0
2019-04-12 14:00:00,86.17,86.24,86.1,86.17,361901.0,79.7912,79.856,79.7264,79.7912,361901.0
2019-04-12 14:30:00,86.17,86.24,86.15,86.21,190638.0,79.7912,79.856,79.7727,79.8283,190638.0
2019-04-12 15:00:00,86.2,86.28,86.16,86.26,318208.0,79.819,79.8931,79.782,79.8746,318208.0
2019-04-12 15:30:00,86.26,86.3,86.16,86.24,742361.0,79.8746,79.9116,79.782,79.856,742361.0
2019-04-15 09:30:00,86.89,87.25,86.56,86.88,826167.0,80.4579,80.7913,80.1524,80.4487,826167.0
2019-04-15 10:00:00,86.89,86.9,86.57,86.7,400032.0,80.4579,80.4672,80.1616,80.282,400032.0
2019-04-15 10:30:00,86.72,86.78,86.45,86.5,263702.0,80.3005,80.3561,80.0505,80.0968,263702.0
2019-04-15 11:00:00,86.51,86.67,86.43,86.64,176739.0,80.1061,80.2542,80.032,80.2264,176739.0
2019-04-15 11:30:00,86.62,86.72,86.58,86.66,176025.0,80.2079,80.3005,80.1709,80.245,176025.0
2019-04-15 12:00:00,86.66,86.79,86.57,86.76,163459.0,80.245,80.3653,80.1616,80.3376,163459.0
2019-04-15 12:30:00,86.76,86.82,86.73,86.75,108912.0,80.3376,80.3931,80.3098,80.3283,108912.0
2019-04-15 13:00:00,86.74,86.8,86.7,86.77,109520.0,80.319,80.3746,80.282,80.3468,109520.0
2019-04-15 13:30:00,86.76,86.8,86.72,86.77,111605.0,80.3376,80.3746,80.3005,80.3468,111605.0
2019-04-15 14:00:00,86.77,86.87,86.72,86.83,167211.0,80.3468,80.4394,80.3005,80.4024,167211.0
2019-04-15 14:30:00,86.84,86.95,86.8,86.9,343573.0,80.4116,80.5135,80.3746,80.4672,343573.0
2019-04-15 15:00:00,86.89,86.97,86.87,86.9,351326.0,80.4579,80.532,80.4394,80.4672,351326.0
2019-04-15 15:30:00,86.9,86.95,86.79,86.82,777534.0,80.4672,80.5135,80.3653,80.3931,777534.0
2019-04-16 09:30:00,87.0,87.84,87.0,87.76,542172.0,80.5598,81.3376,80.5598,81.2635,542172.0
2019-04-16 10:00:00,87.76,87.77,87.44,87.73,242479.0,81.2635,81.2728,80.9672,81.2357,242479.0
2019-04-16 10:30:00,87.73,87.76,87.53,87.55,251658.0,81.2357,81.2635,81.0506,81.0691,251658.0
2019-04-16 11:00:00,87.55,87.64,87.44,87.64,178889.0,81.0691,81.1524,80.9672,81.1524,178889.0
2019-04-16 11:30:00,87.64,87.79,87.59,87.77,187241.0,81.1524,81.2913,81.1061,81.2728,187241.0
2019-04-16 12:00:00,87.76,87.95,87.76,87.88,195700.0,81.2635,81.4395,81.2635,81.3746,195700.0
2019-04-16 12:30:00,87.88,87.88,87.8,87.87,181700.0,81.3746,81.3746,81.3006,81.3654,181700.0
2019-04-16 13:00:00,87.87,87.88,87.78,87.79,175839.0,81.3654,81.3746,81.282,81.2913,175839.0
2019-04-16 13:30:00,87.79,87.86,87.74,87.84,169362.0,81.2913,81.3561,81.245,81.3376,169362.0
2019-04-16 14:00:00,87.84,87.85,87.72,87.75,261081.0,81.3376,81.3469,81.2265,81.2543,261081.0
2019-04-16 14:30:00,87.76,87.8,87.74,87.78,198222.0,81.2635,81.3006,81.245,81.282,198222.0
2019-04-16 15:00:00,87.78,87.85,87.75,87.81,221882.0,81.282,81.3469,81.2543,81.3098,221882.0
2019-04-16 15:30:00,87.81,87.81,87.62,87.78,863477.0,81.3098,81.3098,81.1339,81.282,863477.0
2019-04-17 09:30:00,87.95,88.33,87.45,88.07,731242.0,81.4395,81.7913,80.9765,81.5506,731242.0
2019-04-17 10:00:00,88.05,88.14,87.84,88.1,356685.0,81.5321,81.6154,81.3376,81.5784,356685.0
2019-04-17 10:30:00,88.1,88.41,88.05,88.38,438788.0,81.5784,81.8654,81.5321,81.8376,438788.0
2019-04-17 11:00:00,88.38,88.5,88.23,88.3,309748.0,81.8376,81.9487,81.6987,81.7636,309748.0
2019-04-17 11:30:00,88.29,88.48,88.12,88.41,181162.0,81.7543,81.9302,81.5969,81.8654,181162.0
2019-04-17 12:00:00,88.41,88.59,88.35,88.58,393673.0,81.8654,82.0321,81.8099,82.0228,393673.0
2019-04-17 12:30:00,88.58,88.75,88.44,88.75,290400.0,82.0228,82.1802,81.8932,82.1802,290400.0
2019-04-17 13:00:00,88.75,88.91,88.71,88.76,234107.0,82.1802,82.3284,82.1432,82.1895,234107.0
2019-04-17 13:30:00,88.77,88.77,88.59,88.62,155554.0,82.1988,82.1988,82.0321,82.0599,155554.0
2019-04-17 14:00:00,88.62,88.87,88.6,88.76,244449.0,82.0599,82.2914,82.0413,82.1895,244449.0
2019-04-17 14:30:00,88.77,88.78,88.59,88.68,156987.0,82.1988,82.208,82.0321,82.1154,156987.0
2019-04-17 15:00:00,88.68,88.96,88.65,88.95,230231.0,82.1154,82.3747,82.0876,82.3654,230231.0
2019-04-17 15:30:00,88.94,88.97,88.71,88.75,665103.0,82.3562,82.384,82.1432,82.1802,665103.0
2019-04-18 09:30:00,88.76,89.33,88.7,89.05,846453.0,82.1895,82.7173,82.1339,82.458,846453.0
2019-04-18 10:00:00,89.07,89.45,89.04,89.08,517394.0,82.4766,82.8284,82.4488,82.4858,517394.0
2019-04-18 10:30:00,89.07,89.18,88.92,89.13,317502.0,82.4766,82.5784,82.3377,82.5321,317502.0
2019-04-18 11:00:00,89.13,89.23,89.02,89.04,178536.0,82.5321,82.6247,82.4303,82.4488,178536.0
2019-04-18 11:30:00,89.05,89.48,89.04,89.44,177503.0,82.458,82.8562,82.4488,82.8192,177503.0
2019-04-18 12:00:00,89.44,89.73,89.42,89.7,326954.0,82.8192,83.0877,82.8006,83.0599,326954.0
2019-04-18 12:30:00,89.71,89.86,89.68,89.78,223511.0,83.0692,83.2081,83.0414,83.134,223511.0
2019-04-18 13:00:00,89.78,89.78,89.65,89.7,158247.0,83.134,83.134,83.0136,83.0599,158247.0
2019-04-18 13:30:00,89.7,89.83,89.66,89.8,152755.0,83.0599,83.1803,83.0229,83.1525,152755.0
2019-04-18 14:00:00,89.8,90.0,89.75,89.99,211269.0,83.1525,83.3377,83.1062,83.3284,211269.0
2019-04-18 14:30:00,89.98,90.0,89.81,89.81,416738.0,83.3192,83.3377,83.1618,83.1618,416738.0
2019-04-18 15:00:00,89.81,89.82,89.53,89.61,417603.0,83.1618,83.171,82.9025,82.9766,417603.0
2019-04-18 15:30:00,89.61,89.61,89.19,89.2,1300195.0,82.9766,82.9766,82.5877,82.5969,1300195.0
2019-04-22 09:30:00,88.35,88.64,88.03,88.13,606191.0,81.8099,82.0784,81.5135,81.6061,606191.0
2019-04-22 10:00:00,88.14,88.29,88.09,88.25,263133.0,81.6154,81.7543,81.5691,81.7173,263133.0
2019-04-22 10:30:00,88.24,88.31,88.19,88.25,264262.0,81.708,81.7728,81.6617,81.7173,264262.0
2019-04-22 11:00:00,88.25,88.31,88.11,88.12,231219.0,81.7173,81.7728,81.5876,81.5969,231219.0
2019-04-22 11:30:00,88.11,88.2,88.08,88.16,184472.0,81.5876,81.671,81.5598,81.6339,184472.0
2019-04-22 12:00:00,88.17,88.19,88.09,88.14,152581.0,81.6432,81.6617,81.5691,81.6154,152581.0
2019-04-22 12:30:00,88.14,88.18,88.07,88.08,117352.0,81.6154,81.6524,81.5506,81.5598,117352.0
2019-04-22 13:00:00,88.08,88.1,87.97,88.09,122525.0,81.5598,81.5784,81.458,81.5691,122525.0
2019-04-22 13:30:00,88.09,88.11,87.98,88.03,131949.0,81.5691,81.5876,81.4672,81.5135,131949.0
2019-04-22 14:00:00,88.04,88.04,87.88,87.89,172677.0,81.5228,81.5228,81.3746,81.3839,172677.0
2019-04-22 14:30:00,87.9,87.9,87.78,87.81,152674.0,81.3932,81.3932,81.282,81.3098,152674.0
2019-04-22 15:00:00,87.81,87.82,87.6,87.61,229635.0,81.3098,81.3191,81.1154,81.1246,229635.0
2019-04-22 15:30:00,87.61,87.72,87.3,87.35,1085585.0,81.1246,81.2265,80.8376,80.8839,1085585.0
2019-04-23 09:30:00,87.57,87.6,87.12,87.17,655503.0,81.0876,81.1154,80.6709,80.7172,655503.0
2019-04-23 10:00:00,87.17,87.25,87.0,87.16,514016.0,80.7172,80.7913,80.5598,80.7079,514016.0
2019-04-23 10:30:00,87.17,87.67,87.17,87.31,349846.0,80.7172,81.1802,80.7172,80.8468,349846.0
2019-04-23 11:00:00,87.32,87.35,87.18,87.21,389326.0,80.8561,80.8839,80.7265,80.7542,389326.0
2019-04-23 11:30:00,87.21,87.36,87.17,87.27,756798.0,80.7542,80.8931,80.7172,80.8098,756798.0
2019-04-23 12:00:00,87.27,87.36,87.2,87.25,519268.0,80.8098,80.8931,80.745,80.7913,519268.0
2019-04-23 12:30:00,87.25,87.29,87.2,87.22,266948.0,80.7913,80.8283,80.745,80.7635,266948.0
2019-04-23 13:00:00,87.22,87.26,87.15,87.2,306351.0,80.7635,80.8005,80.6987,80.745,306351.0
2019-04-23 13:30:00,87.2,87.28,87.19,87.23,321785.0,80.745,80.8191,80.7357,80.7728,321785.0
2019-04-23 14:00:00,87.23,87.25,87.16,87.24,245808.0,80.7728,80.7913,80.7079,80.782,245808.0
2019-04-23 14:30:00,87.23,87.24,87.06,87.13,266079.0,80.7728,80.782,80.6153,80.6802,266079.0
2019-04-23 15:00:00,87.13,87.21,87.05,87.17,296241.0,80.6802,80.7542,80.6061,80.7172,296241.0
2019-04-23 15:30:00,87.17,87.48,87.1,87.41,1036224.0,80.7172,81.0043,80.6524,80.9394,1036224.0
2019-04-24 09:30:00,87.67,88.0,87.43,87.94,1047503.0,81.1802,81.4858,80.958,81.4302,1047503.0
2019-04-24 10:00:00,87.94,88.29,87.91,88.18,1124397.0,81.4302,81.7543,81.4024,81.6524,1124397.0
2019-04-24 10:30:00,88.18,88.5,88.15,88.47,668512.0,81.6524,81.9487,81.6247,81.921,668512.0
2019-04-24 11:00:00,88.48,88.64,88.32,88.6,521394.0,81.9302,82.0784,81.7821,82.0413,521394.0
2019-04-24 11:30:00,88.6,88.72,88.5,88.52,495294.0,82.0413,82.1525,81.9487,81.9673,495294.0
2019-04-24 12:00:00,88.53,88.71,88.35,88.7,252382.0,81.9765,82.1432,81.8099,82.1339,252382.0
2019-04-24 12:30:00,88.7,88.83,88.61,88.65,234797.0,82.1339,82.2543,82.0506,82.0876,234797.0
2019-04-24 13:00:00,88.65,88.66,88.45,88.47,185295.0,82.0876,82.0969,81.9024,81.921,185295.0
2019-04-24 13:30:00,88.48,88.74,88.44,88.64,198809.0,81.9302,82.171,81.8932,82.0784,198809.0
2019-04-24 14:00:00,88.65,88.79,88.6,88.64,200004.0,82.0876,82.2173,82.0413,82.0784,200004.0
2019-04-24 14:30:00,88.62,88.67,88.51,88.67,311159.0,82.0599,82.1062,81.958,82.1062,311159.0
2019-04-24 15:00:00,88.68,88.81,88.63,88.63,193896.0,82.1154,82.2358,82.0691,82.0691,193896.0
2019-04-24 15:30:00,88.63,88.8,88.39,88.4,865143.0,82.0691,82.2265,81.8469,81.8562,865143.0
2019-04-25 09:30:00,88.4,88.4,88.07,88.21,646119.0,81.8562,81.8562,81.5506,81.6802,646119.0
2019-04-25 10:00:00,88.21,88.47,88.11,88.39,912983.0,81.6802,81.921,81.5876,81.8469,912983.0
2019-04-25 10:30:00,88.38,88.47,88.25,88.39,493381.0,81.8376,81.921,81.7173,81.8469,493381.0
2019-04-25 11:00:00,88.39,88.54,88.32,88.38,503626.0,81.8469,81.9858,81.7821,81.8376,503626.0
2019-04-25 11:30:00,88.39,88.42,88.19,88.2,541824.0,81.8469,81.8747,81.6617,81.671,541824.0
2019-04-25 12:00:00,88.19,88.37,88.19,88.29,271229.0,81.6617,81.8284,81.6617,81.7543,271229.0
2019-04-25 12:30:00,88.29,88.29,88.03,88.06,160705.0,81.7543,81.7543,81.5135,81.5413,160705.0
2019-04-25 13:00:00,88.08,88.08,87.92,87.94,122268.0,81.5598,81.5598,81.4117,81.4302,122268.0
2019-04-25 13:30:00,87.93,87.98,87.88,87.89,146638.0,81.4209,81.4672,81.3746,81.3839,146638.0
2019-04-25 14:00:00,87.89,88.02,87.88,87.89,172753.0,81.3839,81.5043,81.3746,81.3839,172753.0
2019-04-25 14:30:00,87.89,87.97,87.7,87.8,208789.0,81.3839,81.458,81.208,81.3006,208789.0
2019-04-25 15:00:00,87.79,87.81,87.64,87.7,263566.0,81.2913,81.3098,81.1524,81.208,263566.0
2019-04-25 15:30:00,87.71,87.73,87.49,87.54,1068414.0,81.2172,81.2357,81.0135,81.0598,1068414.0
2019-04-26 09:30:00,87.95,88.12,87.33,87.93,501583.0,81.4395,81.5969,80.8654,81.4209,501583.0
2019-04-26 10:00:00,87.95,88.24,87.84,88.12,531213.0,81.4395,81.708,81.3376,81.5969,531213.0
2019-04-26 10:30:00,88.11,88.33,88.05,88.22,395643.0,81.5876,81.7913,81.5321,81.6895,395643.0
2019-04-26 11:00:00,88.22,88.78,88.09,88.66,658228.0,81.6895,82.208,81.5691,82.0969,658228.0
2019-04-26 11:30:00,88.66,88.88,88.65,88.83,286136.0,82.0969,82.3006,82.0876,82.2543,286136.0
2019-04-26 12:00:00,88.82,88.94,88.46,88.71,437816.0,82.2451,82.3562,81.9117,82.1432,437816.0
2019-04-26 12:30:00,88.71,88.77,88.67,88.73,208494.0,82.1432,82.1988,82.1062,82.1617,208494.0
2019-04-26 13:00:00,88.73,88.88,88.68,88.69,211713.0,82.1617,82.3006,82.1154,82.1247,211713.0
2019-04-26 13:30:00,88.7,88.74,88.57,88.66,196161.0,82.1339,82.171,82.0136,82.0969,196161.0
2019-04-26 14:00:00,88.67,88.67,88.41,88.48,194417.0,82.1062,82.1062,81.8654,81.9302,194417.0
2019-04-26 14:30:00,88.49,88.57,88.45,88.52,140561.0,81.9395,82.0136,81.9024,81.9673,140561.0
2019-04-26 15:00:00,88.53,88.73,88.48,88.49,267282.0,81.9765,82.1617,81.9302,81.9395,267282.0
2019-04-26 15:30:00,88.48,88.58,88.3,88.31,966381.0,81.9302,82.0228,81.7636,81.7728,966381.0
2019-04-29 09:30:00,88.18,88.49,88.13,88.33,584688.0,81.6524,81.9395,81.6061,81.7913,584688.0
2019-04-29 10:00:00,88.34,88.49,88.21,88.35,263999.0,81.8006,81.9395,81.6802,81.8099,263999.0
2019-04-29 10:30:00,88.36,88.51,88.26,88.32,396227.0,81.8191,81.958,81.7265,81.7821,396227.0
2019-04-29 11:00:00,88.32,88.44,88.28,88.39,190365.0,81.7821,81.8932,81.745,81.8469,190365.0
2019-04-29 11:30:00,88.39,88.45,88.35,88.37,236299.0,81.8469,81.9024,81.8099,81.8284,236299.0
2019-04-29 12:00:00,88.36,88.39,88.28,88.36,157389.0,81.8191,81.8469,81.745,81.8191,157389.0
2019-04-29 12:30:00,88.36,88.42,88.29,88.36,189479.0,81.8191,81.8747,81.7543,81.8191,189479.0
2019-04-29 13:00:00,88.36,88.44,88.32,88.39,375375.0,81.8191,81.8932,81.7821,81.8469,375375.0
2019-04-29 13:30:00,88.39,88.41,88.24,88.29,162191.0,81.8469,81.8654,81.708,81.7543,162191.0
2019-04-29 14:00:00,88.28,88.35,88.25,88.31,131233.0,81.745,81.8099,81.7173,81.7728,131233.0
2019-04-29 14:30:00,88.32,88.39,88.25,88.34,149332.0,81.7821,81.8469,81.7173,81.8006,149332.0
2019-04-29 15:00:00,88.33,88.4,88.28,88.3,186500.0,81.7913,81.8562,81.745,81.7636,186500.0
2019-04-29 15:30:00,88.31,88.4,88.17,88.21,705208.0,81.7728,81.8562,81.6432,81.6802,705208.0
2019-04-30 09:30:00,88.29,88.4,87.97,87.99,316701.0,81.7543,81.8562,81.458,81.4765,316701.0
2019-04-30 10:00:00,87.99,88.03,87.67,87.7,376054.0,81.4765,81.5135,81.1802,81.208,376054.0
2019-04-30 10:30:00,87.71,87.83,87.58,87.59,359718.0,81.2172,81.3283,81.0969,81.1061,359718.0
2019-04-30 11:00:00,87.59,87.62,87.42,87.44,426068.0,81.1061,81.1339,80.9487,80.9672,426068.0
2019-04-30 11:30:00,87.44,87.52,87.26,87.48,596138.0,80.9672,81.0413,80.8005,81.0043,596138.0
2019-04-30 12:00:00,87.48,87.77,87.4,87.73,667602.0,81.0043,81.2728,80.9302,81.2357,667602.0
2019-04-30 12:30:00,87.73,87.88,87.67,87.79,236456.0,81.2357,81.3746,81.1802,81.2913,236456.0
2019-04-30 13:00:00,87.78,87.85,87.61,87.64,214464.0,81.282,81.3469,81.1246,81.1524,214464.0
2019-04-30 13:30:00,87.63,87.77,87.61,87.74,245276.0,81.1432,81.2728,81.1246,81.245,245276.0
2019-04-30 14:00:00,87.74,87.86,87.7,87.75,202849.0,81.245,81.3561,81.208,81.2543,202849.0
2019-04-30 14:30:00,87.75,87.77,87.67,87.7,383758.0,81.2543,81.2728,81.1802,81.208,383758.0
2019-04-30 15:00:00,87.71,87.83,87.67,87.71,352949.0,81.2172,81.3283,81.1802,81.2172,352949.0
2019-04-30 15:30:00,87.72,87.96,87.7,87.83,985721.0,81.2265,81.4487,81.208,81.3283,985721.0
2019-05-01 09:30:00,87.73,87.95,87.37,87.39,367518.0,81.2357,81.4395,80.9024,80.9209,367518.0
2019-05-01 10:00:00,87.38,87.45,87.18,87.22,352207.0,80.9117,80.9765,80.7265,80.7635,352207.0
2019-05-01 10:30:00,87.23,87.28,87.12,87.17,304520.0,80.7728,80.8191,80.6709,80.7172,304520.0
2019-05-01 11:00:00,87.17,87.32,87.0,87.03,389597.0,80.7172,80.8561,80.5598,80.5876,389597.0
2019-05-01 11:30:00,87.03,87.1,86.91,87.01,415354.0,80.5876,80.6524,80.4764,80.569,415354.0
2019-05-01 12:00:00,87.01,87.02,86.8,86.85,453585.0,80.569,80.5783,80.3746,80.4209,453585.0
2019-05-01 12:30:00,86.84,86.89,86.69,86.75,233519.0,80.4116,80.4579,80.2727,80.3283,233519.0
2019-05-01 13:00:00,86.76,86.9,86.73,86.84,256779.0,80.3376,80.4672,80.3098,80.4116,256779.0
2019-05-01 13:30:00,86.84,86.85,86.78,86.82,217796.0,80.4116,80.4209,80.3561,80.3931,217796.0
2019-05-01 14:00:00,86.82,86.86,86.71,86.79,309029.0,80.3931,80.4301,80.2913,80.3653,309029.0
2019-05-01 14:30:00,86.78,86.83,86.45,86.71,339718.0,80.3561,80.4024,80.0505,80.2913,339718.0
2019-05-01 15:00:00,86.7,86.72,86.31,86.37,388940.0,80.282,80.3005,79.9209,79.9764,388940.0
2019-05-01 15:30:00,86.36,86.37,85.87,85.87,1148683.0,79.9672,79.9764,79.5134,79.5134,1148683.0
2019-05-02 09:30:00,86.21,86.28,85.5,85.55,503645.0,79.8283,79.8931,79.1708,79.2171,503645.0
2019-05-02 10:00:00,85.56,85.84,85.5,85.57,473124.0,79.2264,79.4857,79.1708,79.2356,473124.0
2019-05-02 10:30:00,85.57,85.7,85.56,85.67,460614.0,79.2356,79.356,79.2264,79.3282,460614.0
2019-05-02 11:00:00,85.67,85.79,85.39,85.43,521240.0,79.3282,79.4394,79.069,79.106,521240.0
2019-05-02 11:30:00,85.44,85.52,85.14,85.32,449114.0,79.1153,79.1893,78.8375,79.0041,449114.0
2019-05-02 12:00:00,85.33,85.33,85.14,85.2,216007.0,79.0134,79.0134,78.8375,78.893,216007.0
2019-05-02 12:30:00,85.2,85.24,84.98,85.17,368369.0,78.893,78.9301,78.6893,78.8653,368369.0
2019-05-02 13:00:00,85.18,85.26,85.01,85.23,291987.0,78.8745,78.9486,78.7171,78.9208,291987.0
2019-05-02 13:30:00,85.23,85.27,85.1,85.15,243400.0,78.9208,78.9579,78.8004,78.8467,243400.0
2019-05-02 14:00:00,85.15,85.26,85.13,85.15,196883.0,78.8467,78.9486,78.8282,78.8467,196883.0
2019-05-02 14:30:00,85.15,85.25,85.04,85.14,311548.0,78.8467,78.9393,78.7449,78.8375,311548.0
2019-05-02 15:00:00,85.14,85.29,85.13,85.22,310039.0,78.8375,78.9764,78.8282,78.9116,310039.0
2019-05-02 15:30:00,85.22,85.37,85.19,85.27,1144460.0,78.9116,79.0504,78.8838,78.9579,1144460.0
2019-05-03 09:30:00,85.9,86.28,85.75,85.91,801508.0,79.5412,79.8931,79.4023,79.5505,801508.0
2019-05-03 10:00:00,85.9,86.06,85.87,85.99,469037.0,79.5412,79.6894,79.5134,79.6246,469037.0
2019-05-03 10:30:00,86.0,86.3,85.91,86.05,697361.0,79.6338,79.9116,79.5505,79.6801,697361.0
2019-05-03 11:00:00,86.05,86.12,85.73,85.86,309102.0,79.6801,79.7449,79.3838,79.5042,309102.0
2019-05-03 11:30:00,85.85,85.88,85.78,85.84,270225.0,79.4949,79.5227,79.4301,79.4857,270225.0
2019-05-03 12:00:00,85.85,86.03,85.84,85.99,420693.0,79.4949,79.6616,79.4857,79.6246,420693.0
2019-05-03 12:30:00,85.99,86.04,85.95,86.01,235561.0,79.6246,79.6709,79.5875,79.6431,235561.0
2019-05-03 13:00:00,86.02,86.02,85.92,85.97,332711.0,79.6523,79.6523,79.5597,79.606,332711.0
2019-05-03 13:30:00,85.97,86.03,85.84,85.9,220254.0,79.606,79.6616,79.4857,79.5412,220254.0
2019-05-03 14:00:00,85.9,85.9,85.78,85.81,240221.0,79.5412,79.5412,79.4301,79.4579,240221.0
2019-05-03 14:30:00,85.8,85.9,85.74,85.83,189323.0,79.4486,79.5412,79.3931,79.4764,189323.0
2019-05-03 15:00:00,85.82,85.89,85.74,85.88,253689.0,79.4671,79.532,79.3931,79.5227,253689.0
2019-05-03 15:30:00,85.87,85.88,85.69,85.7,827109.0,79.5134,79.5227,79.3468,79.356,827109.0
2019-05-06 09:30:00,83.77,83.77,83.04,83.23,2114011.0,77.5689,77.5689,76.8929,77.0689,2114011.0
2019-05-06 10:00:00,83.23,83.32,82.92,83.02,1322397.0,77.0689,77.1522,76.7818,76.8744,1322397.0
2019-05-06 10:30:00,83.02,83.29,82.86,83.19,907748.0,76.8744,77.1244,76.7263,77.0318,907748.0
2019-05-06 11:00:00,83.19,83.51,83.19,83.45,666275.0,77.0318,77.3281,77.0318,77.2726,666275.0
2019-05-06 11:30:00,83.45,83.51,83.15,83.22,670296.0,77.2726,77.3281,76.9948,77.0596,670296.0
2019-05-06 12:00:00,83.22,83.34,83.08,83.15,723864.0,77.0596,77.1707,76.93,76.9948,723864.0
2019-05-06 12:30:00,83.14,83.49,83.13,83.32,686939.0,76.9855,77.3096,76.9763,77.1522,686939.0
2019-05-06 13:00:00,83.32,83.42,83.25,83.31,295605.0,77.1522,77.2448,77.0874,77.1429,295605.0
2019-05-06 13:30:00,83.32,83.39,83.26,83.39,194522.0,77.1522,77.217,77.0966,77.217,194522.0
2019-05-06 14:00:00,83.38,83.42,83.29,83.29,374162.0,77.2078,77.2448,77.1244,77.1244,374162.0
2019-05-06 14:30:00,83.29,83.58,83.27,83.5,889100.0,77.1244,77.393,77.1059,77.3189,889100.0
2019-05-06 15:00:00,83.5,83.76,83.49,83.68,604062.0,77.3189,77.5596,77.3096,77.4856,604062.0
2019-05-06 15:30:00,83.68,83.87,83.5,83.57,1292448.0,77.4856,77.6615,77.3189,77.3837,1292448.0
2019-05-07 09:30:00,83.02,83.63,82.57,83.58,1015320.0,76.8744,77.4393,76.4577,77.393,1015320.0
2019-05-07 10:00:00,83.58,83.62,83.13,83.41,623751.0,77.393,77.43,76.9763,77.2355,623751.0
2019-05-07 10:30:00,83.4,83.4,83.01,83.03,777030.0,77.2263,77.2263,76.8651,76.8837,777030.0
2019-05-07 11:00:00,83.03,83.04,82.71,82.88,445874.0,76.8837,76.8929,76.5874,76.7448,445874.0
2019-05-07 11:30:00,82.9,82.98,82.47,82.54,315456.0,76.7633,76.8374,76.3651,76.4299,315456.0
2019-05-07 12:00:00,82.54,83.03,82.38,82.98,500468.0,76.4299,76.8837,76.2818,76.8374,500468.0
2019-05-07 12:30:00,82.96,83.26,82.92,83.02,374088.0,76.8188,77.0966,76.7818,76.8744,374088.0
2019-05-07 13:00:00,83.02,83.02,82.42,82.45,304469.0,76.8744,76.8744,76.3188,76.3466,304469.0
2019-05-07 13:30:00,82.45,82.78,82.4,82.7,263466.0,76.3466,76.6522,76.3003,76.5781,263466.0
2019-05-07 14:00:00,82.69,82.72,82.45,82.5,390308.0,76.5688,76.5966,76.3466,76.3929,390308.0
2019-05-07 14:30:00,82.5,82.54,82.14,82.21,494005.0,76.3929,76.4299,76.0595,76.1244,494005.0
2019-05-07 15:00:00,82.21,82.28,82.03,82.1,384959.0,76.1244,76.1892,75.9577,76.0225,384959.0
2019-05-07 15:30:00,82.09,82.6,81.83,82.54,1287626.0,76.0133,76.4855,75.7725,76.4299,1287626.0
2019-05-08 09:30:00,82.4,82.93,82.14,82.89,561936.0,76.3003,76.7911,76.0595,76.754,561936.0
2019-05-08 10:00:00,82.9,83.32,82.87,83.22,797894.0,76.7633,77.1522,76.7355,77.0596,797894.0
2019-05-08 10:30:00,83.23,83.57,83.2,83.53,957355.0,77.0689,77.3837,77.0411,77.3467,957355.0
2019-05-08 11:00:00,83.53,83.93,83.53,83.82,593584.0,77.3467,77.717,77.3467,77.6152,593584.0
2019-05-08 11:30:00,83.83,83.99,83.65,83.81,349882.0,77.6244,77.7726,77.4578,77.6059,349882.0
2019-05-08 12:00:00,83.8,83.83,83.36,83.45,724303.0,77.5967,77.6244,77.1892,77.2726,724303.0
2019-05-08 12:30:00,83.44,83.48,83.24,83.48,606423.0,77.2633,77.3004,77.0781,77.3004,606423.0
2019-05-08 13:00:00,83.48,83.51,83.35,83.42,196394.0,77.3004,77.3281,77.18,77.2448,196394.0
2019-05-08 13:30:00,83.43,83.44,83.3,83.32,392083.0,77.2541,77.2633,77.1337,77.1522,392083.0
2019-05-08 14:00:00,83.33,83.4,83.18,83.4,292330.0,77.1615,77.2263,77.0226,77.2263,292330.0
2019-05-08 14:30:00,83.4,83.47,83.31,83.4,257503.0,77.2263,77.2911,77.1429,77.2263,257503.0
2019-05-08 15:00:00,83.41,83.47,83.3,83.34,372742.0,77.2355,77.2911,77.1337,77.1707,372742.0
2019-05-08 15:30:00,83.34,83.35,82.71,82.77,1173874.0,77.1707,77.18,76.5874,76.6429,1173874.0
2019-05-09 09:30:00,82.21,82.3,81.53,82.04,526442.0,76.1244,76.2077,75.4947,75.967,526442.0
2019-05-09 10:00:00,82.04,82.32,81.9,81.94,363265.0,75.967,76.2262,75.8373,75.8744,363265.0
2019-05-09 10:30:00,81.94,82.08,81.75,81.75,340118.0,75.8744,76.004,75.6984,75.6984,340118.0
2019-05-09 11:00:00,81.75,81.95,81.62,81.75,276173.0,75.6984,75.8836,75.578,75.6984,276173.0
2019-05-09 11:30:00,81.75,82.01,81.75,81.99,237031.0,75.6984,75.9392,75.6984,75.9207,237031.0
2019-05-09 12:00:00,82.0,82.23,81.89,82.09,216603.0,75.9299,76.1429,75.8281,76.0133,216603.0
2019-05-09 12:30:00,82.11,82.75,82.1,82.66,482459.0,76.0318,76.6244,76.0225,76.5411,482459.0
2019-05-09 13:00:00,82.66,82.83,82.55,82.59,391138.0,76.5411,76.6985,76.4392,76.4762,391138.0
2019-05-09 13:30:00,82.6,82.98,82.57,82.78,251284.0,76.4855,76.8374,76.4577,76.6522,251284.0
2019-05-09 14:00:00,82.78,82.96,82.66,82.9,185685.0,76.6522,76.8188,76.5411,76.7633,185685.0
2019-05-09 14:30:00,82.91,82.99,82.74,82.75,280026.0,76.7726,76.8466,76.6151,76.6244,280026.0
2019-05-09 15:00:00,82.74,82.77,82.48,82.77,569977.0,76.6151,76.6429,76.3744,76.6429,569977.0
2019-05-09 15:30:00,82.77,83.01,82.69,82.96,729921.0,76.6429,76.8651,76.5688,76.8188,729921.0
2019-05-10 09:30:00,82.78,83.37,82.67,82.97,432501.0,76.6522,77.1985,76.5503,76.8281,432501.0
2019-05-10 10:00:00,82.98,83.01,82.4,82.49,398368.0,76.8374,76.8651,76.3003,76.3836,398368.0
2019-05-10 10:30:00,82.47,82.59,82.31,82.45,281815.0,76.3651,76.4762,76.217,76.3466,281815.0
2019-05-10 11:00:00,82.43,82.63,82.19,82.44,259220.0,76.3281,76.5133,76.1058,76.3373,259220.0
2019-05-10 11:30:00,82.44,82.62,82.27,82.59,209231.0,76.3373,76.504,76.1799,76.4762,209231.0
2019-05-10 12:00:00,82.59,83.07,82.58,83.03,202980.0,76.4762,76.9207,76.467,76.8837,202980.0
2019-05-10 12:30:00,83.03,83.65,83.02,83.5,404385.0,76.8837,77.4578,76.8744,77.3189,404385.0
2019-05-10 13:00:00,83.51,83.72,83.38,83.56,289276.0,77.3281,77.5226,77.2078,77.3744,289276.0
2019-05-10 13:30:00,83.59,83.76,83.51,83.67,171043.0,77.4022,77.5596,77.3281,77.4763,171043.0
2019-05-10 14:00:00,83.65,83.8,83.54,83.73,286679.0,77.4578,77.5967,77.3559,77.5318,286679.0
2019-05-10 14:30:00,83.73,83.99,83.69,83.84,212041.0,77.5318,77.7726,77.4948,77.6337,212041.0
2019-05-10 15:00:00,83.86,84.27,83.85,84.16,215750.0,77.6522,78.0319,77.643,77.93,215750.0
2019-05-10 15:30:00,84.18,84.19,83.71,83.96,784269.0,77.9485,77.9578,77.5133,77.7448,784269.0
2019-05-13 09:30:00,81.65,82.42,81.32,82.24,963887.0,75.6058,76.3188,75.3003,76.1521,963887.0
2019-05-13 10:00:00,82.24,82.34,81.86,82.23,466483.0,76.1521,76.2447,75.8003,76.1429,466483.0
2019-05-13 10:30:00,82.22,82.4,81.99,82.39,312881.0,76.1336,76.3003,75.9207,76.291,312881.0
2019-05-13 11:00:00,82.39,82.5,82.06,82.15,333790.0,76.291,76.3929,75.9855,76.0688,333790.0
2019-05-13 11:30:00,82.18,82.54,82.15,82.54,236194.0,76.0966,76.4299,76.0688,76.4299,236194.0
2019-05-13 12:00:00,82.53,82.54,82.29,82.39,244278.0,76.4207,76.4299,76.1984,76.291,244278.0
2019-05-13 12:30:00,82.4,82.49,82.26,82.37,174754.0,76.3003,76.3836,76.1707,76.2725,174754.0
2019-05-13 13:00:00,82.37,82.39,82.05,82.06,277084.0,76.2725,76.291,75.9762,75.9855,277084.0
2019-05-13 13:30:00,82.05,82.41,82.01,82.38,173719.0,75.9762,76.3096,75.9392,76.2818,173719.0
2019-05-13 14:00:00,82.38,82.6,82.17,82.48,232099.0,76.2818,76.4855,76.0873,76.3744,232099.0
2019-05-13 14:30:00,82.53,82.63,82.29,82.51,172716.0,76.4207,76.5133,76.1984,76.4022,172716.0
2019-05-13 15:00:00,82.51,82.62,82.29,82.37,260189.0,76.4022,76.504,76.1984,76.2725,260189.0
2019-05-13 15:30:00,82.37,82.57,82.19,82.51,807618.0,76.2725,76.4577,76.1058,76.4022,807618.0
2019-05-14 09:30:00,82.78,82.84,82.06,82.57,494971.0,76.6522,76.7077,75.9855,76.4577,494971.0
2019-05-14 10:00:00,82.57,83.09,82.56,83.07,503725.0,76.4577,76.9392,76.4485,76.9207,503725.0
2019-05-14 10:30:00,83.06,83.54,83.05,83.33,646440.0,76.9114,77.3559,76.9022,77.1615,646440.0
2019-05-14 11:00:00,83.33,83.69,83.26,83.53,394423.0,77.1615,77.4948,77.0966,77.3467,394423.0
2019-05-14 11:30:00,83.52,83.95,83.52,83.88,263519.0,77.3374,77.7356,77.3374,77.6707,263519.0
2019-05-14 12:00:00,83.87,84.0,83.6,83.63,353259.0,77.6615,77.7819,77.4115,77.4393,353259.0
2019-05-14 12:30:00,83.63,83.63,83.21,83.27,590656.0,77.4393,77.4393,77.0503,77.1059,590656.0
2019-05-14 13:00:00,83.27,83.88,83.27,83.79,255835.0,77.1059,77.6707,77.1059,77.5874,255835.0
2019-05-14 13:30:00,83.79,83.98,83.77,83.81,182103.0,77.5874,77.7633,77.5689,77.6059,182103.0
2019-05-14 14:00:00,83.81,83.98,83.71,83.87,173468.0,77.6059,77.7633,77.5133,77.6615,173468.0
2019-05-14 14:30:00,83.86,83.89,83.56,83.73,294529.0,77.6522,77.68,77.3744,77.5318,294529.0
2019-05-14 15:00:00,83.72,83.86,83.69,83.76,220489.0,77.5226,77.6522,77.4948,77.5596,220489.0
2019-05-14 15:30:00,83.75,83.78,83.52,83.67,729458.0,77.5504,77.5781,77.3374,77.4763,729458.0
2019-05-15 09:30:00,83.17,83.46,82.94,83.45,317754.0,77.0133,77.2818,76.8003,77.2726,317754.0
2019-05-15 10:00:00,83.45,83.81,83.26,83.78,350757.0,77.2726,77.6059,77.0966,77.5781,350757.0
2019-05-15 10:30:00,83.78,84.02,83.71,83.96,226651.0,77.5781,77.8004,77.5133,77.7448,226651.0
2019-05-15 11:00:00,83.97,84.3,83.84,84.26,214101.0,77.7541,78.0597,77.6337,78.0226,214101.0
2019-05-15 11:30:00,84.26,84.47,84.21,84.39,207806.0,78.0226,78.2171,77.9763,78.143,207806.0
2019-05-15 12:00:00,84.41,84.49,84.26,84.29,204423.0,78.1615,78.2356,78.0226,78.0504,204423.0
2019-05-15 12:30:00,84.28,84.33,84.1,84.17,109812.0,78.0411,78.0874,77.8745,77.9393,109812.0
2019-05-15 13:00:00,84.16,84.18,83.97,84.04,135775.0,77.93,77.9485,77.7541,77.8189,135775.0
2019-05-15 13:30:00,84.04,84.21,84.02,84.16,92219.0,77.8189,77.9763,77.8004,77.93,92219.0
2019-05-15 14:00:00,84.15,84.2,84.06,84.16,162038.0,77.9208,77.9671,77.8374,77.93,162038.0
2019-05-15 14:30:00,84.16,84.21,84.05,84.05,139219.0,77.93,77.9763,77.8282,77.8282,139219.0
2019-05-15 15:00:00,84.06,84.27,84.0,84.23,161320.0,77.8374,78.0319,77.7819,77.9948,161320.0
2019-05-15 15:30:00,84.23,84.28,83.8,84.01,668559.0,77.9948,78.0411,77.5967,77.7911,668559.0
2019-05-16 09:30:00,84.51,85.4,84.5,85.07,529120.0,78.2541,79.0782,78.2448,78.7727,529120.0
2019-05-16 10:00:00,85.06,85.06,84.5,84.94,301184.0,78.7634,78.7634,78.2448,78.6523,301184.0
2019-05-16 10:30:00,84.92,84.94,84.69,84.89,248750.0,78.6338,78.6523,78.4208,78.606,248750.0
2019-05-16 11:00:00,84.89,84.97,84.67,84.91,154892.0,78.606,78.6801,78.4023,78.6245,154892.0
2019-05-16 11:30:00,84.9,85.04,84.8,84.92,365138.0,78.6152,78.7449,78.5226,78.6338,365138.0
2019-05-16 12:00:00,84.93,85.14,84.84,85.04,246164.0,78.643,78.8375,78.5597,78.7449,246164.0
2019-05-16 12:30:00,85.05,85.12,84.92,85.1,198660.0,78.7541,78.819,78.6338,78.8004,198660.0
2019-05-16 13:00:00,85.11,85.27,85.0,85.1,265763.0,78.8097,78.9579,78.7078,78.8004,265763.0
2019-05-16 13:30:00,85.09,85.11,84.79,84.8,188650.0,78.7912,78.8097,78.5134,78.5226,188650.0
2019-05-16 14:00:00,84.79,84.93,84.71,84.76,190526.0,78.5134,78.643,78.4393,78.4856,190526.0
2019-05-16 14:30:00,84.76,84.82,84.55,84.63,217104.0,78.4856,78.5412,78.2911,78.3652,217104.0
2019-05-16 15:00:00,84.62,84.63,84.34,84.4,274967.0,78.356,78.3652,78.0967,78.1523,274967.0
2019-05-16 15:30:00,84.4,84.41,84.2,84.3,796695.0,78.1523,78.1615,77.9671,78.0597,796695.0
2019-05-17 09:30:00,83.51,84.79,83.5,84.74,530499.0,77.3281,78.5134,77.3189,78.4671,530499.0
2019-05-17 10:00:00,84.73,84.85,84.42,84.76,214891.0,78.4578,78.5689,78.1708,78.4856,214891.0
2019-05-17 10:30:00,84.76,85.51,84.75,85.44,328416.0,78.4856,79.1801,78.4763,79.1153,328416.0
2019-05-17 11:00:00,85.45,85.52,85.19,85.22,215029.0,79.1245,79.1893,78.8838,78.9116,215029.0
2019-05-17 11:30:00,85.23,85.4,85.02,85.33,216008.0,78.9208,79.0782,78.7264,79.0134,216008.0
2019-05-17 12:00:00,85.33,85.37,85.11,85.22,159454.0,79.0134,79.0504,78.8097,78.9116,159454.0
2019-05-17 12:30:00,85.23,85.36,85.12,85.28,138432.0,78.9208,79.0412,78.819,78.9671,138432.0
2019-05-17 13:00:00,85.27,85.46,85.2,85.39,162904.0,78.9579,79.1338,78.893,79.069,162904.0
2019-05-17 13:30:00,85.39,85.48,85.27,85.28,172411.0,79.069,79.1523,78.9579,78.9671,172411.0
2019-05-17 14:00:00,85.29,85.38,85.03,85.05,169696.0,78.9764,79.0597,78.7356,78.7541,169696.0
2019-05-17 14:30:00,85.05,85.28,85.04,85.26,133394.0,78.7541,78.9671,78.7449,78.9486,133394.0
2019-05-17 15:00:00,85.25,85.27,84.56,84.66,333359.0,78.9393,78.9579,78.3004,78.393,333359.0
2019-05-17 15:30:00,84.65,84.7,84.47,84.55,1005308.0,78.3837,78.43,78.2171,78.2911,1005308.0
2019-05-20 09:30:00,83.8,83.8,82.9,83.24,949406.0,77.5967,77.5967,76.7633,77.0781,949406.0
2019-05-20 10:00:00,83.23,83.49,83.01,83.01,635603.0,77.0689,77.3096,76.8651,76.8651,635603.0
2019-05-20 10:30:00,83.01,83.32,83.0,83.15,609212.0,76.8651,77.1522,76.8559,76.9948,609212.0
2019-05-20 11:00:00,83.14,83.27,82.94,83.2,388940.0,76.9855,77.1059,76.8003,77.0411,388940.0
2019-05-20 11:30:00,83.22,83.42,83.17,83.3,325829.0,77.0596,77.2448,77.0133,77.1337,325829.0
2019-05-20 12:00:00,83.31,83.5,83.26,83.33,261119.0,77.1429,77.3189,77.0966,77.1615,261119.0
2019-05-20 12:30:00,83.34,83.35,83.12,83.14,208579.0,77.1707,77.18,76.967,76.9855,208579.0
2019-05-20 13:00:00,83.14,83.31,83.07,83.28,245097.0,76.9855,77.1429,76.9207,77.1152,245097.0
2019-05-20 13:30:00,83.27,83.39,83.25,83.39,235746.0,77.1059,77.217,77.0874,77.217,235746.0
2019-05-20 14:00:00,83.38,83.46,83.27,83.29,163454.0,77.2078,77.2818,77.1059,77.1244,163454.0
2019-05-20 14:30:00,83.28,83.38,83.05,83.11,189772.0,77.1152,77.2078,76.9022,76.9577,189772.0
2019-05-20 15:00:00,83.11,83.14,82.84,82.95,318819.0,76.9577,76.9855,76.7077,76.8096,318819.0
2019-05-20 15:30:00,82.94,83.07,82.73,82.84,1038343.0,76.8003,76.9207,76.6059,76.7077,1038343.0
2019-05-21 09:30:00,83.36,83.39,82.58,82.58,591499.0,77.1892,77.217,76.467,76.467,591499.0
2019-05-21 10:00:00,82.54,82.94,82.51,82.69,560195.0,76.4299,76.8003,76.4022,76.5688,560195.0
2019-05-21 10:30:00,82.7,83.14,82.64,83.07,450038.0,76.5781,76.9855,76.5225,76.9207,450038.0
2019-05-21 11:00:00,83.06,83.2,82.91,83.07,306652.0,76.9114,77.0411,76.7726,76.9207,306652.0
2019-05-21 11:30:00,83.07,83.37,83.02,83.3,321863.0,76.9207,77.1985,76.8744,77.1337,321863.0
2019-05-21 12:00:00,83.31,83.48,83.27,83.48,216302.0,77.1429,77.3004,77.1059,77.3004,216302.0
2019-05-21 12:30:00,83.48,83.48,83.37,83.42,194421.0,77.3004,77.3004,77.1985,77.2448,194421.0
2019-05-21 13:00:00,83.42,83.51,83.38,83.42,210575.0,77.2448,77.3281,77.2078,77.2448,210575.0
2019-05-21 13:30:00,83.42,83.54,83.38,83.51,168149.0,77.2448,77.3559,77.2078,77.3281,168149.0
2019-05-21 14:00:00,83.51,83.64,83.43,83.63,261442.0,77.3281,77.4485,77.2541,77.4393,261442.0
2019-05-21 14:30:00,83.62,83.77,83.59,83.64,222290.0,77.43,77.5689,77.4022,77.4485,222290.0
2019-05-21 15:00:00,83.64,83.68,83.54,83.66,335293.0,77.4485,77.4856,77.3559,77.467,335293.0
2019-05-21 15:30:00,83.67,83.8,83.61,83.65,694334.0,77.4763,77.5967,77.4207,77.4578,694334.0
2019-05-22 09:30:00,82.99,83.31,82.77,83.31,408961.0,76.8466,77.1429,76.6429,77.1429,408961.0
2019-05-22 10:00:00,83.31,83.34,82.97,83.28,396897.0,77.1429,77.1707,76.8281,77.1152,396897.0
2019-05-22 10:30:00,83.25,83.28,83.03,83.21,159608.0,77.0874,77.1152,76.8837,77.0503,159608.0
2019-05-22 11:00:00,83.2,83.21,82.89,82.98,356744.0,77.0411,77.0503,76.754,76.8374,356744.0
2019-05-22 11:30:00,82.99,83.09,82.76,82.79,244256.0,76.8466,76.9392,76.6337,76.6614,244256.0
2019-05-22 12:00:00,82.79,82.95,82.76,82.87,180091.0,76.6614,76.8096,76.6337,76.7355,180091.0
2019-05-22 12:30:00,82.86,82.95,82.82,82.91,207788.0,76.7263,76.8096,76.6892,76.7726,207788.0
2019-05-22 13:00:00,82.9,82.91,82.79,82.84,195858.0,76.7633,76.7726,76.6614,76.7077,195858.0
2019-05-22 13:30:00,82.83,83.29,82.81,83.22,343116.0,76.6985,77.1244,76.68,77.0596,343116.0
2019-05-22 14:00:00,83.21,83.22,82.99,83.09,296801.0,77.0503,77.0596,76.8466,76.9392,296801.0
2019-05-22 14:30:00,83.1,83.28,83.08,83.24,214057.0,76.9485,77.1152,76.93,77.0781,214057.0
2019-05-22 15:00:00,83.25,83.27,83.14,83.23,193180.0,77.0874,77.1059,76.9855,77.0689,193180.0
2019-05-22 15:30:00,83.23,83.29,83.19,83.19,719890.0,77.0689,77.1244,77.0318,77.0318,719890.0
2019-05-23 09:30:00,82.5,83.06,82.45,82.85,1198789.0,76.3929,76.9114,76.3466,76.717,1198789.0
2019-05-23 10:00:00,82.86,82.9,82.51,82.87,411781.0,76.7263,76.7633,76.4022,76.7355,411781.0
2019-05-23 10:30:00,82.87,82.87,82.63,82.69,198720.0,76.7355,76.7355,76.5133,76.5688,198720.0
2019-05-23 11:00:00,82.69,82.69,82.23,82.45,381581.0,76.5688,76.5688,76.1429,76.3466,381581.0
2019-05-23 11:30:00,82.45,82.53,82.26,82.34,300641.0,76.3466,76.4207,76.1707,76.2447,300641.0
2019-05-23 12:00:00,82.33,82.49,82.31,82.37,288264.0,76.2355,76.3836,76.217,76.2725,288264.0
2019-05-23 12:30:00,82.38,82.39,81.99,82.02,264533.0,76.2818,76.291,75.9207,75.9484,264533.0
2019-05-23 13:00:00,82.02,82.4,82.0,82.32,386080.0,75.9484,76.3003,75.9299,76.2262,386080.0
2019-05-23 13:30:00,82.31,82.42,82.25,82.38,163933.0,76.217,76.3188,76.1614,76.2818,163933.0
2019-05-23 14:00:00,82.37,82.51,82.28,82.3,173014.0,76.2725,76.4022,76.1892,76.2077,173014.0
2019-05-23 14:30:00,82.3,82.36,82.14,82.21,231430.0,76.2077,76.2633,76.0595,76.1244,231430.0
2019-05-23 15:00:00,82.21,82.79,82.15,82.7,380114.0,76.1244,76.6614,76.0688,76.5781,380114.0
2019-05-23 15:30:00,82.68,82.76,82.44,82.63,831971.0,76.5596,76.6337,76.3373,76.5133,831971.0
2019-05-24 09:30:00,82.2,83.1,82.15,83.08,881168.0,76.1151,76.9485,76.0688,76.93,881168.0
2019-05-24 10:00:00,83.08,83.17,82.72,82.73,410196.0,76.93,77.0133,76.5966,76.6059,410196.0
2019-05-24 10:30:00,82.73,82.79,82.34,82.34,298059.0,76.6059,76.6614,76.2447,76.2447,298059.0
2019-05-24 11:00:00,82.33,82.44,82.13,82.17,243455.0,76.2355,76.3373,76.0503,76.0873,243455.0
2019-05-24 11:30:00,82.16,82.3,82.1,82.29,206623.0,76.0781,76.2077,76.0225,76.1984,206623.0
2019-05-24 12:00:00,82.3,82.43,82.15,82.21,181340.0,76.2077,76.3281,76.0688,76.1244,181340.0
2019-05-24 12:30:00,82.21,82.62,82.2,82.59,254112.0,76.1244,76.504,76.1151,76.4762,254112.0
2019-05-24 13:00:00,82.59,82.62,82.4,82.42,167490.0,76.4762,76.504,76.3003,76.3188,167490.0
2019-05-24 13:30:00,82.42,82.54,82.39,82.46,141446.0,76.3188,76.4299,76.291,76.3559,141446.0
2019-05-24 14:00:00,82.47,82.48,82.29,82.38,142177.0,76.3651,76.3744,76.1984,76.2818,142177.0
2019-05-24 14:30:00,82.38,82.61,82.37,82.56,167794.0,76.2818,76.4948,76.2725,76.4485,167794.0
2019-05-24 15:00:00,82.55,82.63,82.45,82.47,304248.0,76.4392,76.5133,76.3466,76.3651,304248.0
2019-05-24 15:30:00,82.46,82.51,82.09,82.18,1100133.0,76.3559,76.4022,76.0133,76.0966,1100133.0
2019-05-28 09:30:00,82.85,83.17,82.33,83.09,411352.0,76.717,77.0133,76.2355,76.9392,411352.0
2019-05-28 10:00:00,83.1,83.19,82.71,82.92,292173.0,76.9485,77.0318,76.5874,76.7818,292173.0
2019-05-28 10:30:00,82.91,82.99,82.74,82.83,236291.0,76.7726,76.8466,76.6151,76.6985,236291.0
2019-05-28 11:00:00,82.83,82.96,82.69,82.74,301249.0,76.6985,76.8188,76.5688,76.6151,301249.0
2019-05-28 11:30:00,82.73,82.87,82.52,82.57,193737.0,76.6059,76.7355,76.4114,76.4577,193737.0
2019-05-28 12:00:00,82.58,82.81,82.58,82.78,230534.0,76.467,76.68,76.467,76.6522,230534.0
2019-05-28 12:30:00,82.79,82.84,82.61,82.64,131990.0,76.6614,76.7077,76.4948,76.5225,131990.0
2019-05-28 13:00:00,82.63,82.68,82.38,82.38,108474.0,76.5133,76.5596,76.2818,76.2818,108474.0
2019-05-28 13:30:00,82.38,82.52,82.36,82.41,191334.0,76.2818,76.4114,76.2633,76.3096,191334.0
2019-05-28 14:00:00,82.4,82.4,81.93,81.93,211944.0,76.3003,76.3003,75.8651,75.8651,211944.0
2019-05-28 14:30:00,81.92,82.08,81.85,81.91,179735.0,75.8558,76.004,75.791,75.8466,179735.0
2019-05-28 15:00:00,81.9,81.9,81.55,81.56,298412.0,75.8373,75.8373,75.5132,75.5225,298412.0
2019-05-28 15:30:00,81.56,81.61,81.13,81.18,1508429.0,75.5225,75.5688,75.1243,75.1706,1508429.0
2019-05-29 09:30:00,80.71,80.86,79.53,79.56,813565.0,74.7354,74.8743,73.6428,73.6705,813565.0
2019-05-29 10:00:00,79.57,79.62,79.24,79.39,730273.0,73.6798,73.7261,73.3742,73.5131,730273.0
2019-05-29 10:30:00,79.42,79.59,78.76,78.83,803104.0,73.5409,73.6983,72.9298,72.9946,803104.0
2019-05-29 11:00:00,78.82,79.01,78.18,78.22,929378.0,72.9853,73.1612,72.3927,72.4297,929378.0
2019-05-29 11:30:00,78.22,78.32,77.7,77.84,865943.0,72.4297,72.5223,71.9482,72.0779,865943.0
2019-05-29 12:00:00,77.84,78.16,77.74,78.06,580232.0,72.0779,72.3742,71.9853,72.2816,580232.0
2019-05-29 12:30:00,78.06,78.29,77.97,78.01,500059.0,72.2816,72.4945,72.1982,72.2353,500059.0
2019-05-29 13:00:00,78.01,78.61,77.93,78.37,796903.0,72.2353,72.7909,72.1612,72.5686,796903.0
2019-05-29 13:30:00,78.37,78.61,78.32,78.52,272082.0,72.5686,72.7909,72.5223,72.7075,272082.0
2019-05-29 14:00:00,78.53,78.61,78.35,78.48,197294.0,72.7168,72.7909,72.5501,72.6705,197294.0
2019-05-29 14:30:00,78.48,78.49,78.12,78.33,293357.0,72.6705,72.6797,72.3371,72.5316,293357.0
2019-05-29 15:00:00,78.32,78.42,78.15,78.4,450999.0,72.5223,72.6149,72.3649,72.5964,450999.0
2019-05-29 15:30:00,78.39,78.95,78.39,78.85,1216526.0,72.5871,73.1057,72.5871,73.0131,1216526.0
2019-05-30 09:30:00,78.92,79.0,78.61,78.96,549030.0,73.0779,73.152,72.7909,73.115,549030.0
2019-05-30 10:00:00,78.96,79.4,78.84,79.26,625657.0,73.115,73.5224,73.0038,73.3927,625657.0
2019-05-30 10:30:00,79.26,79.73,79.26,79.57,386997.0,73.3927,73.828,73.3927,73.6798,386997.0
2019-05-30 11:00:00,79.56,79.57,79.21,79.3,369837.0,73.6705,73.6798,73.3464,73.4298,369837.0
2019-05-30 11:30:00,79.3,79.57,79.2,79.54,286612.0,73.4298,73.6798,73.3372,73.652,286612.0
2019-05-30 12:00:00,79.55,79.61,79.45,79.48,261934.0,73.6613,73.7168,73.5687,73.5965,261934.0
2019-05-30 12:30:00,79.48,79.67,79.38,79.62,176336.0,73.5965,73.7724,73.5039,73.7261,176336.0
2019-05-30 13:00:00,79.62,79.65,79.43,79.49,153112.0,73.7261,73.7539,73.5502,73.6057,153112.0
2019-05-30 13:30:00,79.49,79.51,79.37,79.45,141595.0,73.6057,73.6242,73.4946,73.5687,141595.0
2019-05-30 14:00:00,79.45,79.56,79.32,79.35,253280.0,73.5687,73.6705,73.4483,73.4761,253280.0
2019-05-30 14:30:00,79.35,79.4,79.13,79.28,290696.0,73.4761,73.5224,73.2724,73.4113,290696.0
2019-05-30 15:00:00,79.28,79.32,79.07,79.26,512767.0,73.4113,73.4483,73.2168,73.3927,512767.0
2019-05-30 15:30:00,79.26,79.37,79.05,79.24,1000315.0,73.3927,73.4946,73.1983,73.3742,1000315.0
2019-05-31 09:30:00,78.03,78.09,77.67,77.8,669217.0,72.4599,72.5156,72.1256,72.2463,669217.0
2019-05-31 10:00:00,77.79,78.07,77.68,77.98,590748.0,72.237,72.497,72.1348,72.4134,590748.0
2019-05-31 10:30:00,77.98,78.26,77.83,78.0,428362.0,72.4134,72.6734,72.2741,72.432,428362.0
2019-05-31 11:00:00,78.0,78.06,77.82,77.97,347197.0,72.432,72.4877,72.2648,72.4041,347197.0
2019-05-31 11:30:00,77.98,78.1,77.77,77.87,278994.0,72.4134,72.5249,72.2184,72.3113,278994.0
2019-05-31 12:00:00,77.86,77.89,77.76,77.77,195418.0,72.302,72.3299,72.2091,72.2184,195418.0
2019-05-31 12:30:00,77.78,77.84,77.71,77.76,256851.0,72.2277,72.2834,72.1627,72.2091,256851.0
2019-05-31 13:00:00,77.75,77.87,77.74,77.81,239264.0,72.1998,72.3113,72.1906,72.2556,239264.0
2019-05-31 13:30:00,77.81,77.84,77.75,77.78,289504.0,72.2556,72.2834,72.1998,72.2277,289504.0
2019-05-31 14:00:00,77.79,77.8,77.49,77.5,562416.0,72.237,72.2463,71.9584,71.9677,562416.0
2019-05-31 14:30:00,77.49,77.7,77.44,77.5,432771.0,71.9584,72.1534,71.912,71.9677,432771.0
2019-05-31 15:00:00,77.5,77.54,77.29,77.39,424809.0,71.9677,72.0048,71.7727,71.8655,424809.0
2019-05-31 15:30:00,77.39,77.44,77.07,77.14,1927815.0,71.8655,71.912,71.5684,71.6334,1927815.0
2019-06-03 09:30:00,77.24,78.1,77.08,77.64,746331.0,71.7263,72.5249,71.5777,72.0977,746331.0
2019-06-03 10:00:00,77.63,78.11,77.46,78.0,527069.0,72.0884,72.5341,71.9305,72.432,527069.0
2019-06-03 10:30:00,78.0,78.24,77.97,78.16,749422.0,72.432,72.6549,72.4041,72.5806,749422.0
2019-06-03 11:00:00,78.16,78.22,77.93,78.16,512465.0,72.5806,72.6363,72.367,72.5806,512465.0
2019-06-03 11:30:00,78.15,78.58,78.15,78.38,647633.0,72.5713,72.9706,72.5713,72.7849,647633.0
2019-06-03 12:00:00,78.37,78.48,77.92,77.94,364273.0,72.7756,72.8777,72.3577,72.3763,364273.0
2019-06-03 12:30:00,77.93,78.36,77.93,78.26,334235.0,72.367,72.7663,72.367,72.6734,334235.0
2019-06-03 13:00:00,78.25,78.57,78.03,78.41,520634.0,72.6642,72.9613,72.4599,72.8127,520634.0
2019-06-03 13:30:00,78.41,78.55,78.1,78.35,468317.0,72.8127,72.9427,72.5249,72.757,468317.0
2019-06-03 14:00:00,78.34,78.53,78.29,78.38,380966.0,72.7477,72.9242,72.7013,72.7849,380966.0
2019-06-03 14:30:00,78.38,78.4,77.96,78.01,476458.0,72.7849,72.8034,72.3949,72.4413,476458.0
2019-06-03 15:00:00,78.02,78.11,77.71,77.76,512871.0,72.4506,72.5341,72.1627,72.2091,512871.0
2019-06-03 15:30:00,77.74,78.27,77.58,78.01,1233110.0,72.1906,72.6827,72.042,72.4413,1233110.0
2019-06-04 09:30:00,79.3,79.33,78.78,79.3,413907.0,73.6392,73.6671,73.1563,73.6392,413907.0
2019-06-04 10:00:00,79.31,80.14,79.2,80.05,463630.0,73.6485,74.4192,73.5463,74.3357,463630.0
2019-06-04 10:30:00,80.06,80.38,79.92,80.36,285478.0,74.3449,74.6421,74.2149,74.6235,285478.0
2019-06-04 11:00:00,80.36,80.54,80.23,80.38,419421.0,74.6235,74.7907,74.5028,74.6421,419421.0
2019-06-04 11:30:00,80.38,80.7,80.38,80.56,248169.0,74.6421,74.9393,74.6421,74.8093,248169.0
2019-06-04 12:00:00,80.56,80.56,80.39,80.48,188703.0,74.8093,74.8093,74.6514,74.735,188703.0
2019-06-04 12:30:00,80.48,80.64,80.41,80.55,170763.0,74.735,74.8835,74.67,74.8,170763.0
2019-06-04 13:00:00,80.55,80.78,80.55,80.75,231209.0,74.8,75.0136,74.8,74.9857,231209.0
2019-06-04 13:30:00,80.75,80.98,80.62,80.96,1066222.0,74.9857,75.1993,74.865,75.1807,1066222.0
2019-06-04 14:00:00,80.96,81.01,80.88,80.97,242391.0,75.1807,75.2271,75.1064,75.19,242391.0
2019-06-04 14:30:00,80.97,81.1,80.9,81.04,244887.0,75.19,75.3107,75.125,75.255,244887.0
2019-06-04 15:00:00,81.04,81.52,81.04,81.45,457944.0,75.255,75.7007,75.255,75.6357,457944.0
2019-06-04 15:30:00,81.45,81.65,81.19,81.62,1195130.0,75.6357,75.8214,75.3943,75.7936,1195130.0
2019-06-05 09:30:00,82.29,82.76,81.93,82.76,877490.0,76.4158,76.8522,76.0815,76.8522,877490.0
2019-06-05 10:00:00,82.76,82.84,82.1,82.12,494906.0,76.8522,76.9265,76.2393,76.2579,494906.0
2019-06-05 10:30:00,82.12,82.39,82.04,82.21,283010.0,76.2579,76.5086,76.1836,76.3415,283010.0
2019-06-05 11:00:00,82.23,82.64,82.2,82.64,264579.0,76.36,76.7408,76.3322,76.7408,264579.0
2019-06-05 11:30:00,82.64,82.79,82.5,82.78,304569.0,76.7408,76.8801,76.6108,76.8708,304569.0
2019-06-05 12:00:00,82.77,82.86,82.54,82.68,209833.0,76.8615,76.9451,76.6479,76.7779,209833.0
2019-06-05 12:30:00,82.69,82.81,82.55,82.64,211394.0,76.7872,76.8986,76.6572,76.7408,211394.0
2019-06-05 13:00:00,82.64,82.82,82.64,82.73,169632.0,76.7408,76.9079,76.7408,76.8244,169632.0
2019-06-05 13:30:00,82.73,82.9,82.71,82.89,130216.0,76.8244,76.9822,76.8058,76.9729,130216.0
2019-06-05 14:00:00,82.89,82.89,82.57,82.59,292741.0,76.9729,76.9729,76.6758,76.6943,292741.0
2019-06-05 14:30:00,82.59,82.67,82.49,82.57,193334.0,76.6943,76.7686,76.6015,76.6758,193334.0
2019-06-05 15:00:00,82.57,82.84,82.55,82.76,176292.0,76.6758,76.9265,76.6572,76.8522,176292.0
2019-06-05 15:30:00,82.75,82.85,82.55,82.74,771576.0,76.8429,76.9358,76.6572,76.8336,771576.0
2019-06-06 09:30:00,82.72,83.06,82.51,82.61,346473.0,76.8151,77.1308,76.6201,76.7129,346473.0
2019-06-06 10:00:00,82.61,82.63,82.12,82.14,198222.0,76.7129,76.7315,76.2579,76.2765,198222.0
2019-06-06 10:30:00,82.14,82.54,82.08,82.45,724065.0,76.2765,76.6479,76.2208,76.5643,724065.0
2019-06-06 11:00:00,82.44,82.91,82.36,82.69,265754.0,76.5551,76.9915,76.4808,76.7872,265754.0
2019-06-06 11:30:00,82.69,82.75,82.18,82.23,205388.0,76.7872,76.8429,76.3136,76.36,205388.0
2019-06-06 12:00:00,82.22,82.42,82.2,82.29,165233.0,76.3508,76.5365,76.3322,76.4158,165233.0
2019-06-06 12:30:00,82.28,82.45,82.23,82.35,136302.0,76.4065,76.5643,76.36,76.4715,136302.0
2019-06-06 13:00:00,82.35,82.46,82.28,82.31,102087.0,76.4715,76.5736,76.4065,76.4343,102087.0
2019-06-06 13:30:00,82.32,82.37,82.21,82.23,100401.0,76.4436,76.49,76.3415,76.36,100401.0
2019-06-06 14:00:00,82.23,82.28,82.17,82.23,124288.0,76.36,76.4065,76.3043,76.36,124288.0
2019-06-06 14:30:00,82.23,82.57,82.16,82.34,253058.0,76.36,76.6758,76.295,76.4622,253058.0
2019-06-06 15:00:00,82.35,82.55,82.29,82.54,235266.0,76.4715,76.6572,76.4158,76.6479,235266.0
2019-06-06 15:30:00,82.54,82.78,82.4,82.47,596250.0,76.6479,76.8708,76.5179,76.5829,596250.0
2019-06-07 09:30:00,83.0,83.43,82.81,83.28,290977.0,77.0751,77.4744,76.8986,77.3351,290977.0
2019-06-07 10:00:00,83.27,83.3,82.87,82.87,161882.0,77.3258,77.3537,76.9544,76.9544,161882.0
2019-06-07 10:30:00,82.88,83.16,82.88,83.13,235261.0,76.9636,77.2237,76.9636,77.1958,235261.0
2019-06-07 11:00:00,83.14,83.24,82.92,82.92,172808.0,77.2051,77.2979,77.0008,77.0008,172808.0
2019-06-07 11:30:00,82.92,83.26,82.9,83.16,177372.0,77.0008,77.3165,76.9822,77.2237,177372.0
2019-06-07 12:00:00,83.16,83.24,83.06,83.21,153598.0,77.2237,77.2979,77.1308,77.2701,153598.0
2019-06-07 12:30:00,83.2,83.37,83.1,83.34,114018.0,77.2608,77.4187,77.1679,77.3908,114018.0
2019-06-07 13:00:00,83.35,83.36,83.16,83.25,164245.0,77.4001,77.4094,77.2237,77.3072,164245.0
2019-06-07 13:30:00,83.26,83.42,83.25,83.42,87539.0,77.3165,77.4651,77.3072,77.4651,87539.0
2019-06-07 14:00:00,83.41,83.59,83.36,83.48,148436.0,77.4558,77.623,77.4094,77.5208,148436.0
2019-06-07 14:30:00,83.47,83.68,83.46,83.48,186889.0,77.5115,77.7065,77.5022,77.5208,186889.0
2019-06-07 15:00:00,83.47,83.67,83.47,83.62,162128.0,77.5115,77.6972,77.5115,77.6508,162128.0
2019-06-07 15:30:00,83.61,83.63,83.4,83.41,459165.0,77.6415,77.6601,77.4465,77.4558,459165.0
2019-06-10 09:30:00,83.75,84.2,83.59,83.85,276123.0,77.7715,78.1894,77.623,77.8644,276123.0
2019-06-10 10:00:00,83.85,83.91,83.53,83.61,169625.0,77.8644,77.9201,77.5672,77.6415,169625.0
2019-06-10 10:30:00,83.6,83.6,83.38,83.46,166291.0,77.6322,77.6322,77.428,77.5022,166291.0
2019-06-10 11:00:00,83.45,83.47,82.98,83.15,361358.0,77.493,77.5115,77.0565,77.2144,361358.0
2019-06-10 11:30:00,83.14,83.32,83.09,83.18,275596.0,77.2051,77.3722,77.1587,77.2422,275596.0
2019-06-10 12:00:00,83.18,83.19,82.73,82.8,337053.0,77.2422,77.2515,76.8244,76.8894,337053.0
2019-06-10 12:30:00,82.79,82.79,82.51,82.53,202574.0,76.8801,76.8801,76.6201,76.6386,202574.0
2019-06-10 13:00:00,82.54,82.96,82.53,82.69,127179.0,76.6479,77.0379,76.6386,76.7872,127179.0
2019-06-10 13:30:00,82.68,82.73,82.53,82.63,156550.0,76.7779,76.8244,76.6386,76.7315,156550.0
2019-06-10 14:00:00,82.64,82.69,82.45,82.63,212145.0,76.7408,76.7872,76.5643,76.7315,212145.0
2019-06-10 14:30:00,82.64,82.85,82.59,82.76,184131.0,76.7408,76.9358,76.6943,76.8522,184131.0
2019-06-10 15:00:00,82.75,82.83,82.56,82.59,206849.0,76.8429,76.9172,76.6665,76.6943,206849.0
2019-06-10 15:30:00,82.59,82.8,82.51,82.57,582521.0,76.6943,76.8894,76.6201,76.6758,582521.0
2019-06-11 09:30:00,83.65,84.34,83.58,83.89,440099.0,77.6787,78.3194,77.6137,77.9015,440099.0
2019-06-11 10:00:00,83.9,84.14,83.6,83.81,302540.0,77.9108,78.1337,77.6322,77.8273,302540.0
2019-06-11 10:30:00,83.81,83.84,83.39,83.65,275574.0,77.8273,77.8551,77.4372,77.6787,275574.0
2019-06-11 11:00:00,83.65,83.78,83.44,83.49,237114.0,77.6787,77.7994,77.4837,77.5301,237114.0
2019-06-11 11:30:00,83.48,83.52,83.37,83.44,170535.0,77.5208,77.558,77.4187,77.4837,170535.0
2019-06-11 12:00:00,83.44,83.47,83.22,83.35,142126.0,77.4837,77.5115,77.2794,77.4001,142126.0
2019-06-11 12:30:00,83.33,83.46,83.13,83.13,121007.0,77.3815,77.5022,77.1958,77.1958,121007.0
2019-06-11 13:00:00,83.13,83.47,83.12,83.37,103835.0,77.1958,77.5115,77.1865,77.4187,103835.0
2019-06-11 13:30:00,83.36,83.55,83.31,83.54,110034.0,77.4094,77.5858,77.3629,77.5765,110034.0
2019-06-11 14:00:00,83.53,83.63,83.41,83.42,114233.0,77.5672,77.6601,77.4558,77.4651,114233.0
2019-06-11 14:30:00,83.42,83.42,83.17,83.29,114503.0,77.4651,77.4651,77.2329,77.3444,114503.0
2019-06-11 15:00:00,83.28,83.31,83.17,83.26,140674.0,77.3351,77.3629,77.2329,77.3165,140674.0
2019-06-11 15:30:00,83.25,83.44,83.2,83.26,506974.0,77.3072,77.4837,77.2608,77.3165,506974.0
2019-06-12 09:30:00,83.48,84.02,83.46,83.68,300325.0,77.5208,78.0223,77.5022,77.7065,300325.0
2019-06-12 10:00:00,83.7,83.88,83.35,83.41,331265.0,77.7251,77.8923,77.4001,77.4558,331265.0
2019-06-12 10:30:00,83.42,83.53,83.31,83.37,194910.0,77.4651,77.5672,77.3629,77.4187,194910.0
2019-06-12 11:00:00,83.36,83.41,83.16,83.2,248685.0,77.4094,77.4558,77.2237,77.2608,248685.0
2019-06-12 11:30:00,83.19,83.35,83.11,83.13,132621.0,77.2515,77.4001,77.1772,77.1958,132621.0
2019-06-12 12:00:00,83.11,83.25,83.05,83.19,117283.0,77.1772,77.3072,77.1215,77.2515,117283.0
2019-06-12 12:30:00,83.19,83.25,83.09,83.15,158893.0,77.2515,77.3072,77.1587,77.2144,158893.0
2019-06-12 13:00:00,83.15,83.19,82.92,82.98,157072.0,77.2144,77.2515,77.0008,77.0565,157072.0
2019-06-12 13:30:00,82.99,83.01,82.86,82.94,128455.0,77.0658,77.0844,76.9451,77.0194,128455.0
2019-06-12 14:00:00,82.94,82.97,82.77,82.87,135016.0,77.0194,77.0472,76.8615,76.9544,135016.0
2019-06-12 14:30:00,82.86,82.86,82.7,82.7,179232.0,76.9451,76.9451,76.7965,76.7965,179232.0
2019-06-12 15:00:00,82.7,82.7,82.52,82.58,307956.0,76.7965,76.7965,76.6293,76.6851,307956.0
2019-06-12 15:30:00,82.58,82.68,82.52,82.63,583228.0,76.6851,76.7779,76.6293,76.7315,583228.0
2019-06-13 09:30:00,83.15,83.82,83.15,83.37,328117.0,77.2144,77.8365,77.2144,77.4187,328117.0
2019-06-13 10:00:00,83.37,83.41,83.04,83.34,134557.0,77.4187,77.4558,77.1122,77.3908,134557.0
2019-06-13 10:30:00,83.35,83.41,83.12,83.15,122578.0,77.4001,77.4558,77.1865,77.2144,122578.0
2019-06-13 11:00:00,83.16,83.49,83.16,83.46,137357.0,77.2237,77.5301,77.2237,77.5022,137357.0
2019-06-13 11:30:00,83.45,83.67,83.4,83.6,118404.0,77.493,77.6972,77.4465,77.6322,118404.0
2019-06-13 12:00:00,83.6,83.8,83.58,83.69,151213.0,77.6322,77.818,77.6137,77.7158,151213.0
2019-06-13 12:30:00,83.69,83.89,83.57,83.89,173508.0,77.7158,77.9015,77.6044,77.9015,173508.0
2019-06-13 13:00:00,83.9,83.92,83.64,83.64,115049.0,77.9108,77.9294,77.6694,77.6694,115049.0
2019-06-13 13:30:00,83.65,83.68,83.46,83.5,92180.0,77.6787,77.7065,77.5022,77.5394,92180.0
2019-06-13 14:00:00,83.49,83.53,83.33,83.52,133522.0,77.5301,77.5672,77.3815,77.558,133522.0
2019-06-13 14:30:00,83.53,83.57,83.33,83.48,129333.0,77.5672,77.6044,77.3815,77.5208,129333.0
2019-06-13 15:00:00,83.48,83.52,83.36,83.48,208968.0,77.5208,77.558,77.4094,77.5208,208968.0
2019-06-13 15:30:00,83.48,83.64,83.34,83.62,505657.0,77.5208,77.6694,77.3908,77.6508,505657.0
2019-06-14 09:30:00,83.51,83.75,83.24,83.41,309772.0,77.5487,77.7715,77.2979,77.4558,309772.0
2019-06-14 10:00:00,83.39,83.61,83.1,83.55,220829.0,77.4372,77.6415,77.1679,77.5858,220829.0
2019-06-14 10:30:00,83.56,83.86,83.42,83.75,184889.0,77.5951,77.8737,77.4651,77.7715,184889.0
2019-06-14 11:00:00,83.76,83.76,83.34,83.65,247359.0,77.7808,77.7808,77.3908,77.6787,247359.0
2019-06-14 11:30:00,83.65,83.65,83.44,83.49,130862.0,77.6787,77.6787,77.4837,77.5301,130862.0
2019-06-14 12:00:00,83.48,83.48,83.25,83.36,124209.0,77.5208,77.5208,77.3072,77.4094,124209.0
2019-06-14 12:30:00,83.35,83.43,83.27,83.35,111856.0,77.4001,77.4744,77.3258,77.4001,111856.0
2019-06-14 13:00:00,83.35,83.37,83.25,83.25,141196.0,77.4001,77.4187,77.3072,77.3072,141196.0
2019-06-14 13:30:00,83.26,83.26,83.04,83.09,180836.0,77.3165,77.3165,77.1122,77.1587,180836.0
2019-06-14 14:00:00,83.08,83.26,83.05,83.23,151892.0,77.1494,77.3165,77.1215,77.2887,151892.0
2019-06-14 14:30:00,83.24,83.39,83.23,83.29,183445.0,77.2979,77.4372,77.2887,77.3444,183445.0
2019-06-14 15:00:00,83.29,83.54,83.25,83.48,215600.0,77.3444,77.5765,77.3072,77.5208,215600.0
2019-06-14 15:30:00,83.48,83.69,83.39,83.42,653889.0,77.5208,77.7158,77.4372,77.4651,653889.0
2019-06-17 09:30:00,83.34,83.46,82.79,83.1,347333.0,77.3908,77.5022,76.8801,77.1679,347333.0
2019-06-17 10:00:00,83.09,83.1,82.36,82.58,388716.0,77.1587,77.1679,76.4808,76.6851,388716.0
2019-06-17 10:30:00,82.58,82.92,82.5,82.85,305510.0,76.6851,77.0008,76.6108,76.9358,305510.0
2019-06-17 11:00:00,82.85,82.91,82.65,82.72,211140.0,76.9358,76.9915,76.7501,76.8151,211140.0
2019-06-17 11:30:00,82.71,82.82,82.66,82.72,147294.0,76.8058,76.9079,76.7593,76.8151,147294.0
2019-06-17 12:00:00,82.72,82.88,82.64,82.8,204784.0,76.8151,76.9636,76.7408,76.8894,204784.0
2019-06-17 12:30:00,82.78,83.04,82.75,82.84,178537.0,76.8708,77.1122,76.8429,76.9265,178537.0
2019-06-17 13:00:00,82.84,82.86,82.56,82.58,173796.0,76.9265,76.9451,76.6665,76.6851,173796.0
2019-06-17 13:30:00,82.57,82.58,82.34,82.37,182430.0,76.6758,76.6851,76.4622,76.49,182430.0
2019-06-17 14:00:00,82.37,82.52,82.32,82.38,138996.0,76.49,76.6293,76.4436,76.4993,138996.0
2019-06-17 14:30:00,82.38,82.45,82.35,82.38,154869.0,76.4993,76.5643,76.4715,76.4993,154869.0
2019-06-17 15:00:00,82.38,82.39,82.22,82.23,196373.0,76.4993,76.5086,76.3508,76.36,196373.0
2019-06-17 15:30:00,82.23,82.3,82.01,82.11,683713.0,76.36,76.425,76.1557,76.2486,683713.0
2019-06-18 09:30:00,82.7,83.81,82.5,83.67,634968.0,76.7965,77.8273,76.6108,77.6972,634968.0
2019-06-18 10:00:00,83.67,83.83,83.08,83.18,329616.0,77.6972,77.8458,77.1494,77.2422,329616.0
2019-06-18 10:30:00,83.2,83.94,83.2,83.92,315953.0,77.2608,77.948,77.2608,77.9294,315953.0
2019-06-18 11:00:00,83.93,84.22,83.88,84.2,380975.0,77.9387,78.208,77.8923,78.1894,380975.0
2019-06-18 11:30:00,84.19,84.48,84.1,84.38,591074.0,78.1801,78.4494,78.0966,78.3566,591074.0
2019-06-18 12:00:00,84.38,84.52,84.32,84.42,273614.0,78.3566,78.4866,78.3008,78.3937,273614.0
2019-06-18 12:30:00,84.42,84.53,84.29,84.33,179992.0,78.3937,78.4959,78.273,78.3101,179992.0
2019-06-18 13:00:00,84.32,84.51,84.17,84.43,198658.0,78.3008,78.4773,78.1616,78.403,198658.0
2019-06-18 13:30:00,84.43,84.5,84.3,84.38,253035.0,78.403,78.468,78.2823,78.3566,253035.0
2019-06-18 14:00:00,84.39,84.54,84.38,84.5,206295.0,78.3659,78.5051,78.3566,78.468,206295.0
2019-06-18 14:30:00,84.51,84.65,84.44,84.47,218802.0,78.4773,78.6073,78.4123,78.4401,218802.0
2019-06-18 15:00:00,84.48,84.48,84.28,84.39,238965.0,78.4494,78.4494,78.2637,78.3659,238965.0
2019-06-18 15:30:00,84.39,84.44,84.23,84.31,716220.0,78.3659,78.4123,78.2173,78.2916,716220.0
2019-06-19 09:30:00,83.73,83.9,83.14,83.42,587737.0,77.753,77.9108,77.2051,77.4651,587737.0
2019-06-19 10:00:00,83.42,83.76,83.19,83.27,511189.0,77.4651,77.7808,77.2515,77.3258,511189.0
2019-06-19 10:30:00,83.27,83.57,83.23,83.35,387893.0,77.3258,77.6044,77.2887,77.4001,387893.0
2019-06-19 11:00:00,83.35,83.57,83.35,83.55,243984.0,77.4001,77.6044,77.4001,77.5858,243984.0
2019-06-19 11:30:00,83.54,83.61,83.38,83.54,232224.0,77.5765,77.6415,77.428,77.5765,232224.0
2019-06-19 12:00:00,83.54,83.54,83.37,83.45,171097.0,77.5765,77.5765,77.4187,77.493,171097.0
2019-06-19 12:30:00,83.45,83.51,83.4,83.45,232181.0,77.493,77.5487,77.4465,77.493,232181.0
2019-06-19 13:00:00,83.45,83.49,83.36,83.47,239586.0,77.493,77.5301,77.4094,77.5115,239586.0
2019-06-19 13:30:00,83.46,83.53,83.24,83.38,441950.0,77.5022,77.5672,77.2979,77.428,441950.0
2019-06-19 14:00:00,83.38,83.57,83.19,83.4,358259.0,77.428,77.6044,77.2515,77.4465,358259.0
2019-06-19 14:30:00,83.41,83.5,83.24,83.45,284871.0,77.4558,77.5394,77.2979,77.493,284871.0
2019-06-19 15:00:00,83.47,83.59,83.41,83.51,289253.0,77.5115,77.623,77.4558,77.5487,289253.0
2019-06-19 15:30:00,83.5,83.73,83.43,83.52,748032.0,77.5394,77.753,77.4744,77.558,748032.0
2019-06-20 09:30:00,84.9,85.62,84.53,85.52,676018.0,78.8394,79.508,78.4959,79.4152,676018.0
2019-06-20 10:00:00,85.53,85.67,84.84,85.08,533687.0,79.4245,79.5545,78.7837,79.0066,533687.0
2019-06-20 10:30:00,85.08,85.1,84.82,84.88,242022.0,79.0066,79.0252,78.7652,78.8209,242022.0
2019-06-20 11:00:00,84.9,84.99,84.61,84.62,225763.0,78.8394,78.923,78.5701,78.5794,225763.0
2019-06-20 11:30:00,84.63,84.73,84.57,84.68,332715.0,78.5887,78.6816,78.533,78.6352,332715.0
2019-06-20 12:00:00,84.68,84.82,84.42,84.81,231962.0,78.6352,78.7652,78.3937,78.7559,231962.0
2019-06-20 12:30:00,84.81,84.86,84.62,84.84,274172.0,78.7559,78.8023,78.5794,78.7837,274172.0
2019-06-20 13:00:00,84.86,85.01,84.75,84.98,122152.0,78.8023,78.9416,78.7002,78.9137,122152.0
2019-06-20 13:30:00,84.98,85.06,84.82,85.04,149586.0,78.9137,78.988,78.7652,78.9695,149586.0
2019-06-20 14:00:00,85.04,85.24,85.02,85.21,183368.0,78.9695,79.1552,78.9509,79.1273,183368.0
2019-06-20 14:30:00,85.22,85.34,85.18,85.22,296921.0,79.1366,79.248,79.0995,79.1366,296921.0
2019-06-20 15:00:00,85.22,85.27,85.1,85.1,329740.0,79.1366,79.183,79.0252,79.0252,329740.0
2019-06-20 15:30:00,85.1,85.42,85.07,85.24,816190.0,79.0252,79.3223,78.9973,79.1552,816190.0
2019-06-21 09:30:00,85.16,85.6,84.77,84.86,1579424.0,79.0809,79.4895,78.7187,78.8023,1579424.0
2019-06-21 10:00:00,84.86,84.94,84.66,84.7,214414.0,78.8023,78.8766,78.6166,78.6537,214414.0
2019-06-21 10:30:00,84.7,85.0,84.6,84.94,229366.0,78.6537,78.9323,78.5609,78.8766,229366.0
2019-06-21 11:00:00,84.94,85.41,84.94,85.23,321587.0,78.8766,79.313,78.8766,79.1459,321587.0
2019-06-21 11:30:00,85.23,85.41,85.11,85.18,172482.0,79.1459,79.313,79.0345,79.0995,172482.0
2019-06-21 12:00:00,85.17,85.26,85.05,85.13,104751.0,79.0902,79.1737,78.9787,79.053,104751.0
2019-06-21 12:30:00,85.12,85.29,85.06,85.28,119606.0,79.0437,79.2016,78.988,79.1923,119606.0
2019-06-21 13:00:00,85.29,85.3,85.06,85.15,106399.0,79.2016,79.2109,78.988,79.0716,106399.0
2019-06-21 13:30:00,85.16,85.23,85.11,85.23,101862.0,79.0809,79.1459,79.0345,79.1459,101862.0
2019-06-21 14:00:00,85.23,85.35,85.22,85.33,219537.0,79.1459,79.2573,79.1366,79.2388,219537.0
2019-06-21 14:30:00,85.33,85.56,85.31,85.55,216206.0,79.2388,79.4523,79.2202,79.443,216206.0
2019-06-21 15:00:00,85.56,85.72,85.44,85.48,316825.0,79.4523,79.6009,79.3409,79.378,316825.0
2019-06-21 15:30:00,85.48,85.74,85.37,85.71,1373199.0,79.378,79.6195,79.2759,79.5916,1373199.0
2019-06-24 09:30:00,86.0,86.85,85.3,85.39,604616.0,79.8609,80.6502,79.2109,79.2945,604616.0
2019-06-24 10:00:00,85.39,85.82,85.35,85.7,353239.0,79.2945,79.6938,79.2573,79.5823,353239.0
2019-06-24 10:30:00,85.7,85.82,85.62,85.76,282369.0,79.5823,79.6938,79.508,79.6381,282369.0
2019-06-24 11:00:00,85.76,85.81,85.53,85.73,217488.0,79.6381,79.6845,79.4245,79.6102,217488.0
2019-06-24 11:30:00,85.72,85.88,85.62,85.74,245957.0,79.6009,79.7495,79.508,79.6195,245957.0
2019-06-24 12:00:00,85.74,85.78,85.57,85.68,153352.0,79.6195,79.6566,79.4616,79.5638,153352.0
2019-06-24 12:30:00,85.68,85.75,85.6,85.62,141235.0,79.5638,79.6288,79.4895,79.508,141235.0
2019-06-24 13:00:00,85.62,85.66,85.5,85.59,161211.0,79.508,79.5452,79.3966,79.4802,161211.0
2019-06-24 13:30:00,85.6,85.69,85.35,85.44,161488.0,79.4895,79.5731,79.2573,79.3409,161488.0
2019-06-24 14:00:00,85.43,85.47,85.33,85.38,169500.0,79.3316,79.3688,79.2388,79.2852,169500.0
2019-06-24 14:30:00,85.39,85.42,85.18,85.19,251232.0,79.2945,79.3223,79.0995,79.1087,251232.0
2019-06-24 15:00:00,85.2,85.21,84.58,84.59,509721.0,79.118,79.1273,78.5423,78.5516,509721.0
2019-06-24 15:30:00,84.59,84.69,84.36,84.5,1305784.0,78.5516,78.6444,78.338,78.468,1305784.0
2019-06-25 09:30:00,84.6,84.69,83.73,84.45,474498.0,78.5609,78.6444,77.753,78.4216,474498.0
2019-06-25 10:00:00,84.43,84.49,83.95,83.96,281788.0,78.403,78.4587,77.9573,77.9665,281788.0
2019-06-25 10:30:00,83.95,84.11,83.59,83.81,323793.0,77.9573,78.1058,77.623,77.8273,323793.0
2019-06-25 11:00:00,83.81,83.87,83.63,83.7,278740.0,77.8273,77.883,77.6601,77.7251,278740.0
2019-06-25 11:30:00,83.7,83.76,83.32,83.33,333842.0,77.7251,77.7808,77.3722,77.3815,333842.0
2019-06-25 12:00:00,83.32,83.41,82.99,83.05,404978.0,77.3722,77.4558,77.0658,77.1215,404978.0
2019-06-25 12:30:00,83.05,83.07,82.5,82.61,479284.0,77.1215,77.1401,76.6108,76.7129,479284.0
2019-06-25 13:00:00,82.62,82.76,82.41,82.48,377404.0,76.7222,76.8522,76.5272,76.5922,377404.0
2019-06-25 13:30:00,82.47,82.72,82.43,82.48,320780.0,76.5829,76.8151,76.5458,76.5922,320780.0
2019-06-25 14:00:00,82.48,82.58,82.35,82.37,303618.0,76.5922,76.6851,76.4715,76.49,303618.0
2019-06-25 14:30:00,82.36,82.4,82.16,82.4,380064.0,76.4808,76.5179,76.295,76.5179,380064.0
2019-06-25 15:00:00,82.4,82.52,82.19,82.48,429159.0,76.5179,76.6293,76.3229,76.5922,429159.0
2019-06-25 15:30:00,82.47,82.72,82.4,82.61,930617.0,76.5829,76.8151,76.5179,76.7129,930617.0
2019-06-26 09:30:00,83.15,83.28,82.81,83.21,572667.0,77.2144,77.3351,76.8986,77.2701,572667.0
2019-06-26 10:00:00,83.22,83.28,82.91,83.17,350633.0,77.2794,77.3351,76.9915,77.2329,350633.0
2019-06-26 10:30:00,83.17,83.49,83.14,83.43,247514.0,77.2329,77.5301,77.2051,77.4744,247514.0
2019-06-26 11:00:00,83.43,83.69,83.4,83.68,276930.0,77.4744,77.7158,77.4465,77.7065,276930.0
2019-06-26 11:30:00,83.69,83.69,83.17,83.38,285038.0,77.7158,77.7158,77.2329,77.428,285038.0
2019-06-26 12:00:00,83.39,83.4,83.09,83.21,216883.0,77.4372,77.4465,77.1587,77.2701,216883.0
2019-06-26 12:30:00,83.2,83.41,83.2,83.27,126276.0,77.2608,77.4558,77.2608,77.3258,126276.0
2019-06-26 13:00:00,83.27,83.29,83.14,83.16,118471.0,77.3258,77.3444,77.2051,77.2237,118471.0
2019-06-26 13:30:00,83.17,83.19,82.71,82.75,266485.0,77.2329,77.2515,76.8058,76.8429,266485.0
2019-06-26 14:00:00,82.75,82.78,82.56,82.65,282102.0,76.8429,76.8708,76.6665,76.7501,282102.0
2019-06-26 14:30:00,82.65,82.73,82.44,82.68,307298.0,76.7501,76.8244,76.5551,76.7779,307298.0
2019-06-26 15:00:00,82.69,82.72,82.56,82.62,235616.0,76.7872,76.8151,76.6665,76.7222,235616.0
2019-06-26 15:30:00,82.61,82.72,82.5,82.52,823116.0,76.7129,76.8151,76.6108,76.6293,823116.0
2019-06-27 09:30:00,82.93,83.59,82.93,83.27,599253.0,77.0101,77.623,77.0101,77.3258,599253.0
2019-06-27 10:00:00,83.27,83.46,83.03,83.31,397619.0,77.3258,77.5022,77.1029,77.3629,397619.0
2019-06-27 10:30:00,83.3,83.5,83.27,83.38,491531.0,77.3537,77.5394,77.3258,77.428,491531.0
2019-06-27 11:00:00,83.37,83.53,83.17,83.21,527951.0,77.4187,77.5672,77.2329,77.2701,527951.0
2019-06-27 11:30:00,83.21,83.36,83.18,83.25,250029.0,77.2701,77.4094,77.2422,77.3072,250029.0
2019-06-27 12:00:00,83.25,83.46,83.23,83.29,200603.0,77.3072,77.5022,77.2887,77.3444,200603.0
2019-06-27 12:30:00,83.29,83.44,83.2,83.25,278142.0,77.3444,77.4837,77.2608,77.3072,278142.0
2019-06-27 13:00:00,83.25,83.26,83.06,83.26,325244.0,77.3072,77.3165,77.1308,77.3165,325244.0
2019-06-27 13:30:00,83.26,83.45,83.18,83.3,272846.0,77.3165,77.493,77.2422,77.3537,272846.0
2019-06-27 14:00:00,83.29,83.47,83.28,83.38,450687.0,77.3444,77.5115,77.3351,77.428,450687.0
2019-06-27 14:30:00,83.38,83.77,83.36,83.59,548079.0,77.428,77.7901,77.4094,77.623,548079.0
2019-06-27 15:00:00,83.6,83.64,83.44,83.57,577329.0,77.6322,77.6694,77.4837,77.6044,577329.0
2019-06-27 15:30:00,83.57,83.75,83.47,83.54,1670903.0,77.6044,77.7715,77.5115,77.5765,1670903.0
2019-06-28 09:30:00,83.99,84.75,83.11,84.48,2388969.0,77.9944,78.7002,77.1772,78.4494,2388969.0
2019-06-28 10:00:00,84.46,84.62,83.66,84.05,876039.0,78.4309,78.5794,77.688,78.0501,876039.0
2019-06-28 10:30:00,84.06,84.3,83.86,83.99,472221.0,78.0594,78.2823,77.8737,77.9944,472221.0
2019-06-28 11:00:00,83.98,83.98,83.1,83.43,817449.0,77.9851,77.9851,77.1679,77.4744,817449.0
2019-06-28 11:30:00,83.42,83.44,82.76,82.78,472020.0,77.4651,77.4837,76.8522,76.8708,472020.0
2019-06-28 12:00:00,82.79,83.34,82.67,83.32,566609.0,76.8801,77.3908,76.7686,77.3722,566609.0
2019-06-28 12:30:00,83.33,83.34,83.16,83.27,178869.0,77.3815,77.3908,77.2237,77.3258,178869.0
2019-06-28 13:00:00,83.28,83.69,83.27,83.65,276803.0,77.3351,77.7158,77.3258,77.6787,276803.0
2019-06-28 13:30:00,83.65,83.67,83.47,83.57,188924.0,77.6787,77.6972,77.5115,77.6044,188924.0
2019-06-28 14:00:00,83.57,83.77,83.57,83.71,221811.0,77.6044,77.7901,77.6044,77.7344,221811.0
2019-06-28 14:30:00,83.71,83.8,83.47,83.53,271443.0,77.7344,77.818,77.5115,77.5672,271443.0
2019-06-28 15:00:00,83.53,83.67,83.38,83.42,301901.0,77.5672,77.6972,77.428,77.4651,301901.0
2019-06-28 15:30:00,83.42,84.09,83.39,83.84,1563502.0,77.4651,78.0873,77.4372,77.8551,1563502.0
2019-07-01 09:30:00,85.0,86.13,84.9,86.02,1014614.0,78.9323,79.9816,78.8394,79.8795,1014614.0
2019-07-01 10:00:00,86.04,86.28,85.69,85.73,622643.0,79.8981,80.1209,79.5731,79.6102,622643.0
2019-07-01 10:30:00,85.74,85.88,85.55,85.8,350840.0,79.6195,79.7495,79.443,79.6752,350840.0
2019-07-01 11:00:00,85.8,85.86,85.39,85.51,337288.0,79.6752,79.7309,79.2945,79.4059,337288.0
2019-07-01 11:30:00,85.51,85.71,85.45,85.67,330184.0,79.4059,79.5916,79.3502,79.5545,330184.0
2019-07-01 12:00:00,85.67,85.79,85.58,85.63,223198.0,79.5545,79.6659,79.4709,79.5173,223198.0
2019-07-01 12:30:00,85.63,85.64,85.4,85.48,175201.0,79.5173,79.5266,79.3038,79.378,175201.0
2019-07-01 13:00:00,85.48,85.68,85.45,85.67,223551.0,79.378,79.5638,79.3502,79.5545,223551.0
2019-07-01 13:30:00,85.67,85.8,85.61,85.72,194293.0,79.5545,79.6752,79.4988,79.6009,194293.0
2019-07-01 14:00:00,85.73,85.74,85.34,85.35,283132.0,79.6102,79.6195,79.248,79.2573,283132.0
2019-07-01 14:30:00,85.35,85.53,85.28,85.41,208109.0,79.2573,79.4245,79.1923,79.313,208109.0
2019-07-01 15:00:00,85.41,85.53,85.37,85.43,316909.0,79.313,79.4245,79.2759,79.3316,316909.0
2019-07-01 15:30:00,85.43,85.53,85.27,85.43,757266.0,79.3316,79.4245,79.183,79.3316,757266.0
2019-07-02 09:30:00,85.36,85.47,84.82,84.91,577289.0,79.2666,79.3688,78.7652,78.8487,577289.0
2019-07-02 10:00:00,84.88,85.13,84.86,85.07,325161.0,78.8209,79.053,78.8023,78.9973,325161.0
2019-07-02 10:30:00,85.07,85.3,85.01,85.3,332519.0,78.9973,79.2109,78.9416,79.2109,332519.0
2019-07-02 11:00:00,85.28,85.35,85.07,85.07,260329.0,79.1923,79.2573,78.9973,78.9973,260329.0
2019-07-02 11:30:00,85.06,85.08,84.86,84.97,202552.0,78.988,79.0066,78.8023,78.9044,202552.0
2019-07-02 12:00:00,84.96,84.99,84.72,84.78,206826.0,78.8952,78.923,78.6723,78.728,206826.0
2019-07-02 12:30:00,84.79,84.8,84.23,84.24,307792.0,78.7373,78.7466,78.2173,78.2266,307792.0
2019-07-02 13:00:00,84.25,84.56,84.22,84.56,224694.0,78.2358,78.5237,78.208,78.5237,224694.0
2019-07-02 13:30:00,84.56,84.6,84.45,84.54,124624.0,78.5237,78.5609,78.4216,78.5051,124624.0
2019-07-02 14:00:00,84.54,84.64,84.49,84.62,156520.0,78.5051,78.598,78.4587,78.5794,156520.0
2019-07-02 14:30:00,84.62,84.68,84.53,84.65,252251.0,78.5794,78.6352,78.4959,78.6073,252251.0
2019-07-02 15:00:00,84.64,84.84,84.64,84.7,257779.0,78.598,78.7837,78.598,78.6537,257779.0
2019-07-02 15:30:00,84.7,84.99,84.61,84.95,965565.0,78.6537,78.923,78.5701,78.8859,965565.0
2019-07-03 09:30:00,85.33,85.86,85.12,85.85,668336.0,79.2388,79.7309,79.0437,79.7216,668336.0
2019-07-03 10:00:00,85.84,86.18,85.81,85.98,493537.0,79.7123,80.0281,79.6845,79.8424,493537.0
2019-07-03 10:30:00,85.98,86.16,85.97,86.15,294204.0,79.8424,80.0095,79.8331,80.0002,294204.0
2019-07-03 11:00:00,86.14,86.2,85.97,86.03,277594.0,79.9909,80.0466,79.8331,79.8888,277594.0
2019-07-03 11:30:00,86.03,86.18,85.96,86.07,293455.0,79.8888,80.0281,79.8238,79.9259,293455.0
2019-07-03 12:00:00,86.06,86.3,86.06,86.22,349320.0,79.9166,80.1395,79.9166,80.0652,349320.0
2019-07-03 12:30:00,86.22,86.25,86.01,86.18,516715.0,80.0652,80.0931,79.8702,80.0281,516715.0
2019-07-05 09:30:00,85.8,86.69,85.63,86.24,524367.0,79.6752,80.5017,79.5173,80.0838,524367.0
2019-07-05 10:00:00,86.23,86.32,85.9,85.94,231610.0,80.0745,80.1581,79.7681,79.8052,231610.0
2019-07-05 10:30:00,85.94,85.95,85.42,85.95,208134.0,79.8052,79.8145,79.3223,79.8145,208134.0
2019-07-05 11:00:00,85.95,86.44,85.91,86.38,190019.0,79.8145,80.2695,79.7773,80.2138,190019.0
2019-07-05 11:30:00,86.38,86.5,86.28,86.42,161476.0,80.2138,80.3252,80.1209,80.2509,161476.0
2019-07-05 12:00:00,86.41,86.75,86.36,86.69,165833.0,80.2417,80.5574,80.1952,80.5017,165833.0
2019-07-05 12:30:00,86.68,86.73,86.56,86.59,128613.0,80.4924,80.5388,80.3809,80.4088,128613.0
2019-07-05 13:00:00,86.61,86.7,86.56,86.62,140444.0,80.4274,80.511,80.3809,80.4367,140444.0
2019-07-05 13:30:00,86.62,86.77,86.61,86.7,123905.0,80.4367,80.576,80.4274,80.511,123905.0
2019-07-05 14:00:00,86.69,86.8,86.6,86.61,148673.0,80.5017,80.6038,80.4181,80.4274,148673.0
2019-07-05 14:30:00,86.62,86.9,86.61,86.9,162826.0,80.4367,80.6967,80.4274,80.6967,162826.0
2019-07-05 15:00:00,86.9,86.91,86.67,86.81,160975.0,80.6967,80.706,80.4831,80.6131,160975.0
2019-07-05 15:30:00,86.81,86.88,86.66,86.88,702483.0,80.6131,80.6781,80.4738,80.6781,702483.0
2019-07-08 09:30:00,86.06,87.16,85.97,87.05,537568.0,79.9166,80.9381,79.8331,80.836,537568.0
2019-07-08 10:00:00,87.03,87.67,87.0,87.31,393750.0,80.8174,81.4117,80.7895,81.0774,393750.0
2019-07-08 10:30:00,87.32,87.53,87.19,87.36,359632.0,81.0867,81.2817,80.966,81.1238,359632.0
2019-07-08 11:00:00,87.36,87.66,87.36,87.53,298342.0,81.1238,81.4024,81.1238,81.2817,298342.0
2019-07-08 11:30:00,87.53,87.71,87.49,87.65,213697.0,81.2817,81.4489,81.2446,81.3931,213697.0
2019-07-08 12:00:00,87.65,87.73,87.55,87.59,192302.0,81.3931,81.4674,81.3003,81.3374,192302.0
2019-07-08 12:30:00,87.58,87.82,87.56,87.82,144806.0,81.3281,81.551,81.3096,81.551,144806.0
2019-07-08 13:00:00,87.82,88.04,87.81,88.01,412128.0,81.551,81.7553,81.5417,81.7274,412128.0
2019-07-08 13:30:00,88.01,88.13,87.91,88.12,301698.0,81.7274,81.8389,81.6346,81.8296,301698.0
2019-07-08 14:00:00,88.11,88.2,88.04,88.2,257403.0,81.8203,81.9039,81.7553,81.9039,257403.0
2019-07-08 14:30:00,88.2,88.42,88.19,88.34,425368.0,81.9039,82.1082,81.8946,82.0339,425368.0
2019-07-08 15:00:00,88.34,88.38,88.14,88.34,310196.0,82.0339,82.071,81.8482,82.0339,310196.0
2019-07-08 15:30:00,88.35,88.52,88.34,88.47,952671.0,82.0432,82.201,82.0339,82.1546,952671.0
2019-07-09 09:30:00,88.1,88.41,87.96,88.34,641607.0,81.811,82.0989,81.681,82.0339,641607.0
2019-07-09 10:00:00,88.35,88.61,88.19,88.26,332548.0,82.0432,82.2846,81.8946,81.9596,332548.0
2019-07-09 10:30:00,88.25,88.8,88.13,88.76,593622.0,81.9503,82.461,81.8389,82.4239,593622.0
2019-07-09 11:00:00,88.76,88.78,88.5,88.6,361050.0,82.4239,82.4425,82.1825,82.2753,361050.0
2019-07-09 11:30:00,88.6,88.69,88.46,88.54,288708.0,82.2753,82.3589,82.1453,82.2196,288708.0
2019-07-09 12:00:00,88.53,88.68,88.45,88.52,245483.0,82.2103,82.3496,82.136,82.201,245483.0
2019-07-09 12:30:00,88.51,88.67,88.37,88.38,171732.0,82.1917,82.3403,82.0617,82.071,171732.0
2019-07-09 13:00:00,88.38,88.53,88.33,88.36,151297.0,82.071,82.2103,82.0246,82.0525,151297.0
2019-07-09 13:30:00,88.36,88.44,88.21,88.26,183615.0,82.0525,82.1267,81.9132,81.9596,183615.0
2019-07-09 14:00:00,88.25,88.27,88.13,88.13,141269.0,81.9503,81.9689,81.8389,81.8389,141269.0
2019-07-09 14:30:00,88.12,88.13,87.82,87.97,268235.0,81.8296,81.8389,81.551,81.6903,268235.0
2019-07-09 15:00:00,87.96,88.02,87.87,87.91,234445.0,81.681,81.7367,81.5974,81.6346,234445.0
2019-07-09 15:30:00,87.92,88.27,87.92,88.04,752592.0,81.6439,81.9689,81.6439,81.7553,752592.0
2019-07-10 09:30:00,88.48,88.94,88.44,88.47,504391.0,82.1639,82.5911,82.1267,82.1546,504391.0
2019-07-10 10:00:00,88.47,88.62,88.17,88.34,377408.0,82.1546,82.2939,81.876,82.0339,377408.0
2019-07-10 10:30:00,88.34,88.35,87.8,87.83,387086.0,82.0339,82.0432,81.5324,81.5603,387086.0
2019-07-10 11:00:00,87.82,87.91,87.39,87.8,581789.0,81.551,81.6346,81.1517,81.5324,581789.0
2019-07-10 11:30:00,87.79,88.05,87.78,87.89,216737.0,81.5231,81.7646,81.5139,81.616,216737.0
2019-07-10 12:00:00,87.88,87.96,87.73,87.79,253360.0,81.6067,81.681,81.4674,81.5231,253360.0
2019-07-10 12:30:00,87.79,87.92,87.78,87.87,190426.0,81.5231,81.6439,81.5139,81.5974,190426.0
2019-07-10 13:00:00,87.87,87.93,87.82,87.85,193753.0,81.5974,81.6532,81.551,81.5789,193753.0
2019-07-10 13:30:00,87.85,88.0,87.79,87.89,180917.0,81.5789,81.7182,81.5231,81.616,180917.0
2019-07-10 14:00:00,87.9,88.0,87.79,87.83,137614.0,81.6253,81.7182,81.5231,81.5603,137614.0
2019-07-10 14:30:00,87.83,87.92,87.53,87.59,252275.0,81.5603,81.6439,81.2817,81.3374,252275.0
2019-07-10 15:00:00,87.59,87.67,87.48,87.6,221561.0,81.3374,81.4117,81.2353,81.3467,221561.0
2019-07-10 15:30:00,87.59,87.84,87.45,87.45,714696.0,81.3374,81.5696,81.2074,81.2074,714696.0
2019-07-11 09:30:00,87.71,87.93,87.4,87.9,350790.0,81.4489,81.6532,81.161,81.6253,350790.0
2019-07-11 10:00:00,87.89,87.98,87.51,87.68,373606.0,81.616,81.6996,81.2631,81.421,373606.0
2019-07-11 10:30:00,87.68,87.98,87.56,87.88,222517.0,81.421,81.6996,81.3096,81.6067,222517.0
2019-07-11 11:00:00,87.88,88.11,87.83,88.0,179047.0,81.6067,81.8203,81.5603,81.7182,179047.0
2019-07-11 11:30:00,88.0,88.24,88.0,88.18,157797.0,81.7182,81.941,81.7182,81.8853,157797.0
2019-07-11 12:00:00,88.17,88.26,88.04,88.13,197321.0,81.876,81.9596,81.7553,81.8389,197321.0
2019-07-11 12:30:00,88.14,88.28,88.11,88.18,119490.0,81.8482,81.9782,81.8203,81.8853,119490.0
2019-07-11 13:00:00,88.17,88.2,88.06,88.07,209290.0,81.876,81.9039,81.7739,81.7832,209290.0
2019-07-11 13:30:00,88.08,88.12,87.94,88.0,168356.0,81.7924,81.8296,81.6624,81.7182,168356.0
2019-07-11 14:00:00,88.0,88.15,87.99,88.06,149198.0,81.7182,81.8574,81.7089,81.7739,149198.0
2019-07-11 14:30:00,88.06,88.15,87.99,88.03,118734.0,81.7739,81.8574,81.7089,81.746,118734.0
2019-07-11 15:00:00,88.03,88.03,87.89,87.95,152404.0,81.746,81.746,81.616,81.6717,152404.0
2019-07-11 15:30:00,87.95,88.3,87.94,88.28,537663.0,81.6717,81.9967,81.6624,81.9782,537663.0
2019-07-12 09:30:00,88.18,88.98,88.01,88.74,343878.0,81.8853,82.6282,81.7274,82.4053,343878.0
2019-07-12 10:00:00,88.74,88.8,88.45,88.57,202288.0,82.4053,82.461,82.136,82.2475,202288.0
2019-07-12 10:30:00,88.57,88.59,88.25,88.34,275920.0,82.2475,82.266,81.9503,82.0339,275920.0
2019-07-12 11:00:00,88.34,88.86,88.28,88.81,273407.0,82.0339,82.5168,81.9782,82.4703,273407.0
2019-07-12 11:30:00,88.81,88.89,88.71,88.82,139544.0,82.4703,82.5446,82.3775,82.4796,139544.0
2019-07-12 12:00:00,88.82,88.94,88.77,88.88,129237.0,82.4796,82.5911,82.4332,82.5353,129237.0
2019-07-12 12:30:00,88.88,89.2,88.85,89.17,257326.0,82.5353,82.8325,82.5075,82.8046,257326.0
2019-07-12 13:00:00,89.16,89.23,89.05,89.18,160714.0,82.7953,82.8604,82.6932,82.8139,160714.0
2019-07-12 13:30:00,89.19,89.31,89.1,89.13,249549.0,82.8232,82.9346,82.7396,82.7675,249549.0
2019-07-12 14:00:00,89.13,89.26,89.07,89.11,151925.0,82.7675,82.8882,82.7118,82.7489,151925.0
2019-07-12 14:30:00,89.1,89.26,89.09,89.13,145908.0,82.7396,82.8882,82.7303,82.7675,145908.0
2019-07-12 15:00:00,89.13,89.17,88.98,88.99,163518.0,82.7675,82.8046,82.6282,82.6375,163518.0
2019-07-12 15:30:00,89.0,89.13,88.92,89.12,529818.0,82.6468,82.7675,82.5725,82.7582,529818.0
2019-07-15 09:30:00,89.06,89.87,89.06,89.7,358906.0,82.7025,83.4547,82.7025,83.2968,358906.0
2019-07-15 10:00:00,89.71,89.79,89.49,89.73,172196.0,83.3061,83.3804,83.1018,83.3247,172196.0
2019-07-15 10:30:00,89.73,89.81,89.58,89.78,192214.0,83.3247,83.3989,83.1854,83.3711,192214.0
2019-07-15 11:00:00,89.79,89.79,89.5,89.59,424486.0,83.3804,83.3804,83.1111,83.1947,424486.0
2019-07-15 11:30:00,89.6,89.65,89.48,89.64,146403.0,83.2039,83.2504,83.0925,83.2411,146403.0
2019-07-15 12:00:00,89.65,89.68,89.41,89.42,161614.0,83.2504,83.2782,83.0275,83.0368,161614.0
2019-07-15 12:30:00,89.42,89.48,89.32,89.36,136266.0,83.0368,83.0925,82.9439,82.9811,136266.0
2019-07-15 13:00:00,89.36,89.4,89.3,89.32,89872.0,82.9811,83.0182,82.9254,82.9439,89872.0
2019-07-15 13:30:00,89.33,89.45,89.29,89.38,141769.0,82.9532,83.0646,82.9161,82.9996,141769.0
2019-07-15 14:00:00,89.38,89.49,89.37,89.42,110065.0,82.9996,83.1018,82.9904,83.0368,110065.0
2019-07-15 14:30:00,89.42,89.62,89.4,89.55,98083.0,83.0368,83.2225,83.0182,83.1575,98083.0
2019-07-15 15:00:00,89.55,89.66,89.52,89.55,163549.0,83.1575,83.2597,83.1296,83.1575,163549.0
2019-07-15 15:30:00,89.55,89.61,89.4,89.48,512922.0,83.1575,83.2132,83.0182,83.0925,512922.0
2019-07-16 09:30:00,89.5,89.71,89.26,89.47,475333.0,83.1111,83.3061,82.8882,83.0832,475333.0
2019-07-16 10:00:00,89.48,89.52,89.15,89.22,542729.0,83.0925,83.1296,82.7861,82.8511,542729.0
2019-07-16 10:30:00,89.22,89.31,89.04,89.08,241685.0,82.8511,82.9346,82.6839,82.7211,241685.0
2019-07-16 11:00:00,89.08,89.2,89.05,89.15,163198.0,82.7211,82.8325,82.6932,82.7861,163198.0
2019-07-16 11:30:00,89.14,89.17,89.0,89.01,154917.0,82.7768,82.8046,82.6468,82.6561,154917.0
2019-07-16 12:00:00,89.01,89.02,88.78,88.91,370231.0,82.6561,82.6653,82.4425,82.5632,370231.0
2019-07-16 12:30:00,88.92,88.94,88.82,88.87,234599.0,82.5725,82.5911,82.4796,82.526,234599.0
2019-07-16 13:00:00,88.87,88.99,88.86,88.92,240180.0,82.526,82.6375,82.5168,82.5725,240180.0
2019-07-16 13:30:00,88.93,88.94,88.82,88.83,172421.0,82.5818,82.5911,82.4796,82.4889,172421.0
2019-07-16 14:00:00,88.84,88.88,88.77,88.82,239107.0,82.4982,82.5353,82.4332,82.4796,239107.0
2019-07-16 14:30:00,88.83,88.86,88.75,88.82,294638.0,82.4889,82.5168,82.4146,82.4796,294638.0
2019-07-16 15:00:00,88.83,88.84,88.71,88.72,289182.0,82.4889,82.4982,82.3775,82.3868,289182.0
2019-07-16 15:30:00,88.72,88.84,88.57,88.6,818665.0,82.3868,82.4982,82.2475,82.2753,818665.0
2019-07-17 09:30:00,88.42,88.69,88.05,88.59,264856.0,82.1082,82.3589,81.7646,82.266,264856.0
2019-07-17 10:00:00,88.6,88.61,88.29,88.57,258293.0,82.2753,82.2846,81.9875,82.2475,258293.0
2019-07-17 10:30:00,88.56,88.56,88.13,88.22,229423.0,82.2382,82.2382,81.8389,81.9224,229423.0
2019-07-17 11:00:00,88.22,88.32,87.94,87.97,170313.0,81.9224,82.0153,81.6624,81.6903,170313.0
2019-07-17 11:30:00,87.96,88.25,87.96,88.11,124171.0,81.681,81.9503,81.681,81.8203,124171.0
2019-07-17 12:00:00,88.12,88.3,87.96,88.03,190546.0,81.8296,81.9967,81.681,81.746,190546.0
2019-07-17 12:30:00,88.03,88.07,87.86,87.94,116363.0,81.746,81.7832,81.5881,81.6624,116363.0
2019-07-17 13:00:00,87.94,88.08,87.89,88.06,131840.0,81.6624,81.7924,81.616,81.7739,131840.0
2019-07-17 13:30:00,88.06,88.11,88.0,88.04,139343.0,81.7739,81.8203,81.7182,81.7553,139343.0
2019-07-17 14:00:00,88.04,88.09,87.87,88.05,108259.0,81.7553,81.8017,81.5974,81.7646,108259.0
2019-07-17 14:30:00,88.05,88.06,87.87,87.9,89718.0,81.7646,81.7739,81.5974,81.6253,89718.0
2019-07-17 15:00:00,87.9,87.99,87.69,87.72,194611.0,81.6253,81.7089,81.4303,81.4581,194611.0
2019-07-17 15:30:00,87.72,87.83,87.44,87.49,743347.0,81.4581,81.5603,81.1981,81.2446,743347.0
2019-07-18 09:30:00,87.63,87.76,87.32,87.47,362166.0,81.3746,81.4953,81.0867,81.226,362166.0
2019-07-18 10:00:00,87.47,87.51,87.2,87.26,179866.0,81.226,81.2631,80.9753,81.031,179866.0
2019-07-18 10:30:00,87.26,87.32,87.15,87.22,178174.0,81.031,81.0867,80.9288,80.9938,178174.0
2019-07-18 11:00:00,87.24,87.32,87.01,87.12,239439.0,81.0124,81.0867,80.7988,80.901,239439.0
2019-07-18 11:30:00,87.14,87.14,86.75,86.89,340883.0,80.9195,80.9195,80.5574,80.6874,340883.0
2019-07-18 12:00:00,86.89,87.03,86.83,87.03,319055.0,80.6874,80.8174,80.6317,80.8174,319055.0
2019-07-18 12:30:00,87.03,87.29,86.99,87.21,217967.0,80.8174,81.0588,80.7803,80.9845,217967.0
2019-07-18 13:00:00,87.22,87.24,87.14,87.16,132552.0,80.9938,81.0124,80.9195,80.9381,132552.0
2019-07-18 13:30:00,87.16,87.22,87.06,87.09,127273.0,80.9381,80.9938,80.8453,80.8731,127273.0
2019-07-18 14:00:00,87.08,87.32,87.07,87.3,254583.0,80.8638,81.0867,80.8545,81.0681,254583.0
2019-07-18 14:30:00,87.31,87.41,87.23,87.38,173691.0,81.0774,81.1703,81.0031,81.1424,173691.0
2019-07-18 15:00:00,87.37,87.44,87.13,87.23,261406.0,81.1331,81.1981,80.9103,81.0031,261406.0
2019-07-18 15:30:00,87.22,87.45,87.19,87.43,557703.0,80.9938,81.2074,80.966,81.1888,557703.0
2019-07-19 09:30:00,87.73,87.88,87.49,87.52,545663.0,81.4674,81.6067,81.2446,81.2724,545663.0
2019-07-19 10:00:00,87.52,87.72,87.44,87.52,467039.0,81.2724,81.4581,81.1981,81.2724,467039.0
2019-07-19 10:30:00,87.52,87.6,87.33,87.4,248713.0,81.2724,81.3467,81.096,81.161,248713.0
2019-07-19 11:00:00,87.39,87.63,87.35,87.55,177162.0,81.1517,81.3746,81.1146,81.3003,177162.0
2019-07-19 11:30:00,87.55,87.55,87.12,87.45,582311.0,81.3003,81.3003,80.901,81.2074,582311.0
2019-07-19 12:00:00,87.46,87.58,87.13,87.2,384883.0,81.2167,81.3281,80.9103,80.9753,384883.0
2019-07-19 12:30:00,87.2,87.24,87.09,87.16,226646.0,80.9753,81.0124,80.8731,80.9381,226646.0
2019-07-19 13:00:00,87.15,87.21,87.07,87.16,179814.0,80.9288,80.9845,80.8545,80.9381,179814.0
2019-07-19 13:30:00,87.15,87.19,87.06,87.18,179597.0,80.9288,80.966,80.8453,80.9567,179597.0
2019-07-19 14:00:00,87.18,87.26,87.0,87.01,317499.0,80.9567,81.031,80.7895,80.7988,317499.0
2019-07-19 14:30:00,87.01,87.08,86.95,87.0,202404.0,80.7988,80.8638,80.7431,80.7895,202404.0
2019-07-19 15:00:00,87.0,87.01,86.74,87.01,260802.0,80.7895,80.7988,80.5481,80.7988,260802.0
2019-07-19 15:30:00,87.0,87.1,86.48,86.55,740213.0,80.7895,80.8824,80.3067,80.3717,740213.0
2019-07-22 09:30:00,86.56,86.99,86.46,86.6,376961.0,80.3809,80.7803,80.2881,80.4181,376961.0
2019-07-22 10:00:00,86.6,86.62,86.12,86.24,272728.0,80.4181,80.4367,79.9724,80.0838,272728.0
2019-07-22 10:30:00,86.23,86.3,85.86,86.06,309090.0,80.0745,80.1395,79.7309,79.9166,309090.0
2019-07-22 11:00:00,86.06,86.13,85.89,86.02,609423.0,79.9166,79.9816,79.7588,79.8795,609423.0
2019-07-22 11:30:00,86.02,86.18,86.02,86.13,396199.0,79.8795,80.0281,79.8795,79.9816,396199.0
2019-07-22 12:00:00,86.13,86.19,85.97,86.14,266988.0,79.9816,80.0374,79.8331,79.9909,266988.0
2019-07-22 12:30:00,86.15,86.2,85.98,86.14,283266.0,80.0002,80.0466,79.8424,79.9909,283266.0
2019-07-22 13:00:00,86.15,86.18,86.01,86.04,256504.0,80.0002,80.0281,79.8702,79.8981,256504.0
2019-07-22 13:30:00,86.04,86.11,85.97,86.03,146364.0,79.8981,79.9631,79.8331,79.8888,146364.0
2019-07-22 14:00:00,86.03,86.05,85.83,85.92,173643.0,79.8888,79.9074,79.7031,79.7866,173643.0
2019-07-22 14:30:00,85.92,86.01,85.91,85.99,206354.0,79.7866,79.8702,79.7773,79.8516,206354.0
2019-07-22 15:00:00,85.98,86.12,85.89,86.0,407891.0,79.8424,79.9724,79.7588,79.8609,407891.0
2019-07-22 15:30:00,86.0,86.02,85.83,85.96,1227517.0,79.8609,79.8795,79.7031,79.8238,1227517.0
2019-07-23 09:30:00,86.64,87.1,86.39,86.6,451227.0,80.4552,80.8824,80.2231,80.4181,451227.0
2019-07-23 10:00:00,86.59,86.77,86.51,86.63,179205.0,80.4088,80.576,80.3345,80.446,179205.0
2019-07-23 10:30:00,86.63,86.63,86.44,86.52,171410.0,80.446,80.446,80.2695,80.3438,171410.0
2019-07-23 11:00:00,86.52,86.54,86.34,86.45,350725.0,80.3438,80.3624,80.1767,80.2788,350725.0
2019-07-23 11:30:00,86.44,86.44,86.25,86.31,135149.0,80.2695,80.2695,80.0931,80.1488,135149.0
2019-07-23 12:00:00,86.32,86.41,86.23,86.3,125086.0,80.1581,80.2417,80.0745,80.1395,125086.0
2019-07-23 12:30:00,86.31,86.65,86.29,86.46,521345.0,80.1488,80.4645,80.1302,80.2881,521345.0
2019-07-23 13:00:00,86.47,86.76,86.45,86.61,177850.0,80.2974,80.5667,80.2788,80.4274,177850.0
2019-07-23 13:30:00,86.61,87.03,86.58,86.98,277531.0,80.4274,80.8174,80.3995,80.771,277531.0
2019-07-23 14:00:00,86.98,86.99,86.78,86.8,180731.0,80.771,80.7803,80.5852,80.6038,180731.0
2019-07-23 14:30:00,86.8,86.82,86.67,86.7,176482.0,80.6038,80.6224,80.4831,80.511,176482.0
2019-07-23 15:00:00,86.7,86.84,86.69,86.78,228601.0,80.511,80.641,80.5017,80.5852,228601.0
2019-07-23 15:30:00,86.78,86.79,86.56,86.7,710323.0,80.5852,80.5945,80.3809,80.511,710323.0
2019-07-24 09:30:00,86.65,87.21,86.65,87.03,359080.0,80.4645,80.9845,80.4645,80.8174,359080.0
2019-07-24 10:00:00,87.03,87.14,86.89,86.89,305317.0,80.8174,80.9195,80.6874,80.6874,305317.0
2019-07-24 10:30:00,86.9,86.97,86.53,86.81,300389.0,80.6967,80.7617,80.3531,80.6131,300389.0
2019-07-24 11:00:00,86.81,86.81,86.44,86.77,192869.0,80.6131,80.6131,80.2695,80.576,192869.0
2019-07-24 11:30:00,86.79,86.8,86.49,86.49,190098.0,80.5945,80.6038,80.3159,80.3159,190098.0
2019-07-24 12:00:00,86.49,86.56,86.44,86.49,133602.0,80.3159,80.3809,80.2695,80.3159,133602.0
2019-07-24 12:30:00,86.49,86.58,86.44,86.51,127116.0,80.3159,80.3995,80.2695,80.3345,127116.0
2019-07-24 13:00:00,86.52,86.55,86.47,86.48,121571.0,80.3438,80.3717,80.2974,80.3067,121571.0
2019-07-24 13:30:00,86.48,86.5,86.3,86.37,157623.0,80.3067,80.3252,80.1395,80.2045,157623.0
2019-07-24 14:00:00,86.36,86.55,86.35,86.53,187320.0,80.1952,80.3717,80.1859,80.3531,187320.0
2019-07-24 14:30:00,86.52,86.68,86.5,86.63,341271.0,80.3438,80.4924,80.3252,80.446,341271.0
2019-07-24 15:00:00,86.63,86.7,86.59,86.6,274937.0,80.446,80.511,80.4088,80.4181,274937.0
2019-07-24 15:30:00,86.59,86.8,86.56,86.7,1101022.0,80.4088,80.6038,80.3809,80.511,1101022.0
2019-07-25 09:30:00,86.82,87.5,86.59,87.17,476529.0,80.6224,81.2538,80.4088,80.9474,476529.0
2019-07-25 10:00:00,87.18,87.33,87.12,87.17,232290.0,80.9567,81.096,80.901,80.9474,232290.0
2019-07-25 10:30:00,87.17,87.22,87.02,87.06,205431.0,80.9474,80.9938,80.8081,80.8453,205431.0
2019-07-25 11:00:00,87.06,87.22,87.05,87.16,253402.0,80.8453,80.9938,80.836,80.9381,253402.0
2019-07-25 11:30:00,87.16,87.19,87.05,87.15,184015.0,80.9381,80.966,80.836,80.9288,184015.0
2019-07-25 12:00:00,87.15,87.2,87.07,87.14,220033.0,80.9288,80.9753,80.8545,80.9195,220033.0
2019-07-25 12:30:00,87.13,87.16,86.88,86.99,209826.0,80.9103,80.9381,80.6781,80.7803,209826.0
2019-07-25 13:00:00,87.0,87.02,86.92,87.0,168266.0,80.7895,80.8081,80.7152,80.7895,168266.0
2019-07-25 13:30:00,87.01,87.19,86.97,87.06,146567.0,80.7988,80.966,80.7617,80.8453,146567.0
2019-07-25 14:00:00,87.06,87.27,87.05,87.2,185513.0,80.8453,81.0403,80.836,80.9753,185513.0
2019-07-25 14:30:00,87.2,87.31,87.16,87.22,146113.0,80.9753,81.0774,80.9381,80.9938,146113.0
2019-07-25 15:00:00,87.22,87.25,87.14,87.2,252409.0,80.9938,81.0217,80.9195,80.9753,252409.0
2019-07-25 15:30:00,87.2,87.28,87.06,87.28,711347.0,80.9753,81.0496,80.8453,81.0496,711347.0
2019-07-26 09:30:00,87.44,87.64,87.25,87.47,328630.0,81.1981,81.3839,81.0217,81.226,328630.0
2019-07-26 10:00:00,87.45,87.47,87.0,87.06,330282.0,81.2074,81.226,80.7895,80.8453,330282.0
2019-07-26 10:30:00,87.06,87.12,86.88,87.01,182213.0,80.8453,80.901,80.6781,80.7988,182213.0
2019-07-26 11:00:00,87.0,87.0,86.81,86.85,182599.0,80.7895,80.7895,80.6131,80.6502,182599.0
2019-07-26 11:30:00,86.86,87.17,86.77,87.12,183593.0,80.6595,80.9474,80.576,80.901,183593.0
2019-07-26 12:00:00,87.12,87.19,86.94,87.02,174087.0,80.901,80.966,80.7338,80.8081,174087.0
2019-07-26 12:30:00,87.03,87.34,86.99,87.33,141864.0,80.8174,81.1053,80.7803,81.096,141864.0
2019-07-26 13:00:00,87.32,87.52,87.16,87.52,138328.0,81.0867,81.2724,80.9381,81.2724,138328.0
2019-07-26 13:30:00,87.51,87.62,87.45,87.48,110383.0,81.2631,81.3653,81.2074,81.2353,110383.0
2019-07-26 14:00:00,87.47,87.78,87.46,87.73,99255.0,81.226,81.5139,81.2167,81.4674,99255.0
2019-07-26 14:30:00,87.73,87.84,87.71,87.74,100361.0,81.4674,81.5696,81.4489,81.4767,100361.0
2019-07-26 15:00:00,87.75,87.79,87.63,87.71,117110.0,81.486,81.5231,81.3746,81.4489,117110.0
2019-07-26 15:30:00,87.7,87.73,87.53,87.55,364841.0,81.4396,81.4674,81.2817,81.3003,364841.0
2019-07-29 09:30:00,87.65,87.87,87.19,87.25,462021.0,81.3931,81.5974,80.966,81.0217,462021.0
2019-07-29 10:00:00,87.26,87.49,87.24,87.34,190128.0,81.031,81.2446,81.0124,81.1053,190128.0
2019-07-29 10:30:00,87.37,87.42,87.18,87.38,119563.0,81.1331,81.1796,80.9567,81.1424,119563.0
2019-07-29 11:00:00,87.39,87.43,87.28,87.36,214217.0,81.1517,81.1888,81.0496,81.1238,214217.0
2019-07-29 11:30:00,87.36,87.5,87.29,87.43,172903.0,81.1238,81.2538,81.0588,81.1888,172903.0
2019-07-29 12:00:00,87.43,87.45,87.35,87.42,101879.0,81.1888,81.2074,81.1146,81.1796,101879.0
2019-07-29 12:30:00,87.41,87.6,87.35,87.59,94426.0,81.1703,81.3467,81.1146,81.3374,94426.0
2019-07-29 13:00:00,87.58,87.68,87.52,87.56,128710.0,81.3281,81.421,81.2724,81.3096,128710.0
2019-07-29 13:30:00,87.55,87.69,87.53,87.65,100501.0,81.3003,81.4303,81.2817,81.3931,100501.0
2019-07-29 14:00:00,87.65,87.65,87.45,87.54,149818.0,81.3931,81.3931,81.2074,81.291,149818.0
2019-07-29 14:30:00,87.54,87.61,87.42,87.54,142195.0,81.291,81.356,81.1796,81.291,142195.0
2019-07-29 15:00:00,87.55,87.59,87.42,87.55,262793.0,81.3003,81.3374,81.1796,81.3003,262793.0
2019-07-29 15:30:00,87.55,87.76,87.5,87.61,395040.0,81.3003,81.4953,81.2538,81.356,395040.0
2019-07-30 09:30:00,86.82,87.29,86.36,87.19,383237.0,80.6224,81.0588,80.1952,80.966,383237.0
2019-07-30 10:00:00,87.21,87.49,87.08,87.41,296730.0,80.9845,81.2446,80.8638,81.1703,296730.0
2019-07-30 10:30:00,87.39,87.68,87.36,87.55,200760.0,81.1517,81.421,81.1238,81.3003,200760.0
2019-07-30 11:00:00,87.56,87.79,87.53,87.63,245143.0,81.3096,81.5231,81.2817,81.3746,245143.0
2019-07-30 11:30:00,87.64,87.85,87.62,87.66,228565.0,81.3839,81.5789,81.3653,81.4024,228565.0
2019-07-30 12:00:00,87.66,87.88,87.64,87.8,131963.0,81.4024,81.6067,81.3839,81.5324,131963.0
2019-07-30 12:30:00,87.82,87.92,87.67,87.69,109687.0,81.551,81.6439,81.4117,81.4303,109687.0
2019-07-30 13:00:00,87.7,87.71,87.45,87.49,98561.0,81.4396,81.4489,81.2074,81.2446,98561.0
2019-07-30 13:30:00,87.48,87.49,87.28,87.29,95724.0,81.2353,81.2446,81.0496,81.0588,95724.0
2019-07-30 14:00:00,87.29,87.42,87.25,87.29,114350.0,81.0588,81.1796,81.0217,81.0588,114350.0
2019-07-30 14:30:00,87.28,87.35,87.22,87.24,100724.0,81.0496,81.1146,80.9938,81.0124,100724.0
2019-07-30 15:00:00,87.23,87.3,87.09,87.12,167312.0,81.0031,81.0681,80.8731,80.901,167312.0
2019-07-30 15:30:00,87.12,87.19,86.99,87.19,340721.0,80.901,80.966,80.7803,80.966,340721.0
2019-07-31 09:30:00,87.09,87.27,86.66,87.04,402318.0,80.8731,81.0403,80.4738,80.8267,402318.0
2019-07-31 10:00:00,87.03,87.06,86.63,86.64,353624.0,80.8174,80.8453,80.446,80.4552,353624.0
2019-07-31 10:30:00,86.66,86.68,86.27,86.44,528679.0,80.4738,80.4924,80.1116,80.2695,528679.0
2019-07-31 11:00:00,86.44,86.8,86.31,86.7,166662.0,80.2695,80.6038,80.1488,80.511,166662.0
2019-07-31 11:30:00,86.68,86.77,86.62,86.66,121822.0,80.4924,80.576,80.4367,80.4738,121822.0
2019-07-31 12:00:00,86.65,86.91,86.65,86.9,115575.0,80.4645,80.706,80.4645,80.6967,115575.0
2019-07-31 12:30:00,86.91,86.94,86.77,86.9,131757.0,80.706,80.7338,80.576,80.6967,131757.0
2019-07-31 13:00:00,86.89,86.99,86.86,86.96,163218.0,80.6874,80.7803,80.6595,80.7524,163218.0
2019-07-31 13:30:00,86.97,87.18,86.9,87.09,159678.0,80.7617,80.9567,80.6967,80.8731,159678.0
2019-07-31 14:00:00,87.07,87.07,86.67,87.03,190820.0,80.8545,80.8545,80.4831,80.8174,190820.0
2019-07-31 14:30:00,87.04,87.18,85.55,86.1,411823.0,80.8267,80.9567,79.443,79.9538,411823.0
2019-07-31 15:00:00,86.09,86.59,85.92,86.43,346199.0,79.9445,80.4088,79.7866,80.2602,346199.0
2019-07-31 15:30:00,86.43,86.58,85.98,86.0,804334.0,80.2602,80.3995,79.8424,79.8609,804334.0
2019-08-01 09:30:00,85.26,86.28,85.1,86.14,505523.0,79.1737,80.1209,79.0252,79.9909,505523.0
2019-08-01 10:00:00,86.12,86.2,85.77,85.88,219225.0,79.9724,80.0466,79.6473,79.7495,219225.0
2019-08-01 10:30:00,85.89,86.08,85.71,86.08,259599.0,79.7588,79.9352,79.5916,79.9352,259599.0
2019-08-01 11:00:00,86.1,86.53,86.06,86.49,302385.0,79.9538,80.3531,79.9166,80.3159,302385.0
2019-08-01 11:30:00,86.49,86.77,86.4,86.63,198926.0,80.3159,80.576,80.2324,80.446,198926.0
2019-08-01 12:00:00,86.64,86.73,86.55,86.6,113588.0,80.4552,80.5388,80.3717,80.4181,113588.0
2019-08-01 12:30:00,86.6,86.72,86.51,86.53,138138.0,80.4181,80.5295,80.3345,80.3531,138138.0
2019-08-01 13:00:00,86.53,86.55,85.71,85.82,223302.0,80.3531,80.3717,79.5916,79.6938,223302.0
2019-08-01 13:30:00,85.78,85.92,83.13,83.89,948918.0,79.6566,79.7866,77.1958,77.9015,948918.0
2019-08-01 14:00:00,83.84,83.88,82.9,83.06,669486.0,77.8551,77.8923,76.9822,77.1308,669486.0
2019-08-01 14:30:00,83.08,83.44,82.84,83.18,577664.0,77.1494,77.4837,76.9265,77.2422,577664.0
2019-08-01 15:00:00,83.19,83.31,82.7,83.16,606705.0,77.2515,77.3629,76.7965,77.2237,606705.0
2019-08-01 15:30:00,83.17,83.43,82.96,83.11,1140662.0,77.2329,77.4744,77.0379,77.1772,1140662.0
2019-08-02 09:30:00,82.53,83.24,82.14,82.76,879963.0,76.6386,77.2979,76.2765,76.8522,879963.0
2019-08-02 10:00:00,82.76,82.92,82.17,82.61,517578.0,76.8522,77.0008,76.3043,76.7129,517578.0
2019-08-02 10:30:00,82.61,82.61,82.1,82.17,455770.0,76.7129,76.7129,76.2393,76.3043,455770.0
2019-08-02 11:00:00,82.17,82.34,81.83,81.89,557927.0,76.3043,76.4622,75.9886,76.0443,557927.0
2019-08-02 11:30:00,81.9,82.19,81.73,82.03,457435.0,76.0536,76.3229,75.8957,76.1743,457435.0
2019-08-02 12:00:00,82.04,82.1,81.79,82.03,478721.0,76.1836,76.2393,75.9515,76.1743,478721.0
2019-08-02 12:30:00,82.02,82.12,81.68,81.68,411537.0,76.165,76.2579,75.8493,75.8493,411537.0
2019-08-02 13:00:00,81.68,81.7,81.3,81.39,311951.0,75.8493,75.8679,75.4964,75.58,311951.0
2019-08-02 13:30:00,81.39,81.39,80.92,80.94,434174.0,75.58,75.58,75.1436,75.1621,434174.0
2019-08-02 14:00:00,80.96,81.24,80.84,81.08,348849.0,75.1807,75.4407,75.0693,75.2921,348849.0
2019-08-02 14:30:00,81.08,81.24,80.9,81.04,267158.0,75.2921,75.4407,75.125,75.255,267158.0
2019-08-02 15:00:00,81.05,81.2,80.79,81.16,438995.0,75.2643,75.4036,75.0228,75.3664,438995.0
2019-08-02 15:30:00,81.16,81.54,81.04,81.12,1298870.0,75.3664,75.7193,75.255,75.3293,1298870.0
2019-08-05 09:30:00,79.66,80.05,78.78,79.52,910606.0,73.9735,74.3357,73.1563,73.8435,910606.0
2019-08-05 10:00:00,79.52,79.82,79.22,79.41,466079.0,73.8435,74.1221,73.5649,73.7413,466079.0
2019-08-05 10:30:00,79.4,79.54,79.11,79.47,500227.0,73.7321,73.8621,73.4628,73.7971,500227.0
2019-08-05 11:00:00,79.46,79.93,79.41,79.83,361085.0,73.7878,74.2242,73.7413,74.1314,361085.0
2019-08-05 11:30:00,79.83,79.85,79.55,79.57,284835.0,74.1314,74.1499,73.8714,73.8899,284835.0
2019-08-05 12:00:00,79.56,79.56,79.2,79.24,338912.0,73.8806,73.8806,73.5463,73.5835,338912.0
2019-08-05 12:30:00,79.25,79.38,78.82,78.84,287019.0,73.5928,73.7135,73.1935,73.212,287019.0
2019-08-05 13:00:00,78.85,79.11,78.79,78.89,239010.0,73.2213,73.4628,73.1656,73.2585,239010.0
2019-08-05 13:30:00,78.88,79.13,78.72,78.73,247510.0,73.2492,73.4813,73.1006,73.1099,247510.0
2019-08-05 14:00:00,78.72,78.98,78.53,78.53,303794.0,73.1006,73.342,72.9242,72.9242,303794.0
2019-08-05 14:30:00,78.55,78.74,78.4,78.57,345812.0,72.9427,73.1192,72.8034,72.9613,345812.0
2019-08-05 15:00:00,78.58,78.97,78.18,78.74,550095.0,72.9706,73.3328,72.5992,73.1192,550095.0
2019-08-05 15:30:00,78.72,79.23,78.54,78.97,1094070.0,73.1006,73.5742,72.9335,73.3328,1094070.0
2019-08-06 09:30:00,79.85,80.45,79.49,80.0,728815.0,74.1499,74.7071,73.8156,74.2892,728815.0
2019-08-06 10:00:00,79.99,80.4,79.82,80.04,430074.0,74.2799,74.6607,74.1221,74.3264,430074.0
2019-08-06 10:30:00,80.03,80.61,79.97,80.33,345000.0,74.3171,74.8557,74.2614,74.5957,345000.0
2019-08-06 11:00:00,80.33,80.33,79.94,80.15,245483.0,74.5957,74.5957,74.2335,74.4285,245483.0
2019-08-06 11:30:00,80.17,80.81,80.06,80.81,375875.0,74.4471,75.0414,74.3449,75.0414,375875.0
2019-08-06 12:00:00,80.8,80.92,80.59,80.61,491631.0,75.0321,75.1436,74.8371,74.8557,491631.0
2019-08-06 12:30:00,80.62,81.0,80.55,80.84,288628.0,74.865,75.2178,74.8,75.0693,288628.0
2019-08-06 13:00:00,80.85,81.17,80.85,81.03,333775.0,75.0786,75.3757,75.0786,75.2457,333775.0
2019-08-06 13:30:00,81.05,81.25,81.0,81.11,226567.0,75.2643,75.45,75.2178,75.32,226567.0
2019-08-06 14:00:00,81.12,81.51,80.91,81.49,232834.0,75.3293,75.6914,75.1343,75.6729,232834.0
2019-08-06 14:30:00,81.48,81.59,81.31,81.31,248744.0,75.6636,75.7657,75.5057,75.5057,248744.0
2019-08-06 15:00:00,81.32,81.41,81.07,81.15,292223.0,75.515,75.5986,75.2828,75.3571,292223.0
2019-08-06 15:30:00,81.15,81.4,81.08,81.28,1163049.0,75.3571,75.5893,75.2921,75.4779,1163049.0
2019-08-07 09:30:00,80.5,80.66,80.09,80.5,540544.0,74.7535,74.9021,74.3728,74.7535,540544.0
2019-08-07 10:00:00,80.49,81.19,80.22,81.06,389653.0,74.7443,75.3943,74.4935,75.2736,389653.0
2019-08-07 10:30:00,81.06,81.82,81.05,81.79,428940.0,75.2736,75.9793,75.2643,75.9515,428940.0
2019-08-07 11:00:00,81.78,81.8,81.24,81.26,363062.0,75.9422,75.9607,75.4407,75.4593,363062.0
2019-08-07 11:30:00,81.26,81.31,81.03,81.19,262164.0,75.4593,75.5057,75.2457,75.3943,262164.0
2019-08-07 12:00:00,81.2,81.24,80.83,81.02,234201.0,75.4036,75.4407,75.06,75.2364,234201.0
2019-08-07 12:30:00,81.02,81.38,80.99,81.1,214245.0,75.2364,75.5707,75.2086,75.3107,214245.0
2019-08-07 13:00:00,81.1,81.23,80.92,80.93,219909.0,75.3107,75.4314,75.1436,75.1528,219909.0
2019-08-07 13:30:00,80.94,81.3,80.94,81.02,310596.0,75.1621,75.4964,75.1621,75.2364,310596.0
2019-08-07 14:00:00,81.03,81.17,80.62,80.81,281839.0,75.2457,75.3757,74.865,75.0414,281839.0
2019-08-07 14:30:00,80.8,81.1,80.64,81.09,244271.0,75.0321,75.3107,74.8835,75.3014,244271.0
2019-08-07 15:00:00,81.08,81.19,80.87,81.16,258219.0,75.2921,75.3943,75.0971,75.3664,258219.0
2019-08-07 15:30:00,81.16,81.32,80.93,81.28,812449.0,75.3664,75.515,75.1528,75.4779,812449.0
2019-08-08 09:30:00,81.81,82.2,81.6,81.99,492492.0,75.97,76.3322,75.775,76.1372,492492.0
2019-08-08 10:00:00,82.03,83.06,81.98,83.03,515876.0,76.1743,77.1308,76.1279,77.1029,515876.0
2019-08-08 10:30:00,83.03,83.24,82.92,83.16,368775.0,77.1029,77.2979,77.0008,77.2237,368775.0
2019-08-08 11:00:00,83.16,83.21,82.89,83.02,264951.0,77.2237,77.2701,76.9729,77.0936,264951.0
2019-08-08 11:30:00,83.01,83.35,82.98,83.28,204424.0,77.0844,77.4001,77.0565,77.3351,204424.0
2019-08-08 12:00:00,83.29,83.36,83.06,83.09,387622.0,77.3444,77.4094,77.1308,77.1587,387622.0
2019-08-08 12:30:00,83.09,83.1,83.0,83.03,134575.0,77.1587,77.1679,77.0751,77.1029,134575.0
2019-08-08 13:00:00,83.04,83.1,82.95,82.97,216456.0,77.1122,77.1679,77.0286,77.0472,216456.0
2019-08-08 13:30:00,82.97,83.06,82.96,82.99,150544.0,77.0472,77.1308,77.0379,77.0658,150544.0
2019-08-08 14:00:00,82.99,83.05,82.89,82.96,266665.0,77.0658,77.1215,76.9729,77.0379,266665.0
2019-08-08 14:30:00,82.97,83.04,82.81,82.92,367698.0,77.0472,77.1122,76.8986,77.0008,367698.0
2019-08-08 15:00:00,82.92,83.01,82.68,82.7,344981.0,77.0008,77.0844,76.7779,76.7965,344981.0
2019-08-08 15:30:00,82.69,83.02,82.68,83.01,742831.0,76.7872,77.0936,76.7779,77.0844,742831.0
2019-08-09 09:30:00,83.14,83.43,82.71,82.74,348943.0,77.2051,77.4744,76.8058,76.8336,348943.0
2019-08-09 10:00:00,82.74,82.85,82.24,82.25,247678.0,76.8336,76.9358,76.3693,76.3786,247678.0
2019-08-09 10:30:00,82.24,82.27,81.92,81.97,556928.0,76.3693,76.3972,76.0722,76.1186,556928.0
2019-08-09 11:00:00,81.97,82.02,81.5,81.5,236797.0,76.1186,76.165,75.6822,75.6822,236797.0
2019-08-09 11:30:00,81.51,81.69,81.32,81.37,183025.0,75.6914,75.8586,75.515,75.5614,183025.0
2019-08-09 12:00:00,81.39,81.5,81.33,81.45,147167.0,75.58,75.6822,75.5243,75.6357,147167.0
2019-08-09 12:30:00,81.45,82.17,81.37,81.78,238836.0,75.6357,76.3043,75.5614,75.9422,238836.0
2019-08-09 13:00:00,81.79,82.19,81.79,82.13,752212.0,75.9515,76.3229,75.9515,76.2672,752212.0
2019-08-09 13:30:00,82.14,82.26,82.0,82.08,213011.0,76.2765,76.3879,76.1465,76.2208,213011.0
2019-08-09 14:00:00,82.08,82.12,81.93,82.02,108073.0,76.2208,76.2579,76.0815,76.165,108073.0
2019-08-09 14:30:00,82.01,82.15,81.93,82.13,201837.0,76.1557,76.2858,76.0815,76.2672,201837.0
2019-08-09 15:00:00,82.14,82.52,82.08,82.27,244587.0,76.2765,76.6293,76.2208,76.3972,244587.0
2019-08-09 15:30:00,82.27,82.42,81.94,81.96,758180.0,76.3972,76.5365,76.0907,76.1093,758180.0
2019-08-12 09:30:00,81.41,81.79,81.26,81.51,276543.0,75.5986,75.9515,75.4593,75.6914,276543.0
2019-08-12 10:00:00,81.51,81.79,81.36,81.53,234692.0,75.6914,75.9515,75.5521,75.71,234692.0
2019-08-12 10:30:00,81.54,81.73,81.32,81.53,239169.0,75.7193,75.8957,75.515,75.71,239169.0
2019-08-12 11:00:00,81.51,81.53,81.18,81.31,236524.0,75.6914,75.71,75.385,75.5057,236524.0
2019-08-12 11:30:00,81.31,81.76,81.28,81.67,224829.0,75.5057,75.9236,75.4779,75.84,224829.0
2019-08-12 12:00:00,81.67,81.74,81.48,81.73,124375.0,75.84,75.905,75.6636,75.8957,124375.0
2019-08-12 12:30:00,81.74,81.83,81.59,81.8,322086.0,75.905,75.9886,75.7657,75.9607,322086.0
2019-08-12 13:00:00,81.79,81.85,81.67,81.82,123355.0,75.9515,76.0072,75.84,75.9793,123355.0
2019-08-12 13:30:00,81.83,81.95,81.78,81.86,159467.0,75.9886,76.1,75.9422,76.0165,159467.0
2019-08-12 14:00:00,81.86,81.93,81.72,81.75,226151.0,76.0165,76.0815,75.8864,75.9143,226151.0
2019-08-12 14:30:00,81.74,81.81,81.3,81.39,185375.0,75.905,75.97,75.4964,75.58,185375.0
2019-08-12 15:00:00,81.39,81.58,81.36,81.5,239070.0,75.58,75.7564,75.5521,75.6822,239070.0
2019-08-12 15:30:00,81.5,81.76,81.4,81.65,199539.0,75.6822,75.9236,75.5893,75.8214,199539.0
2019-08-13 09:30:00,81.17,83.58,80.85,83.22,864474.0,75.3757,77.6137,75.0786,77.2794,864474.0
2019-08-13 10:00:00,83.15,84.15,82.66,83.94,607650.0,77.2144,78.143,76.7593,77.948,607650.0
2019-08-13 10:30:00,83.97,84.12,83.6,83.7,440751.0,77.9758,78.1151,77.6322,77.7251,440751.0
2019-08-13 11:00:00,83.71,83.87,82.93,82.95,572681.0,77.7344,77.883,77.0101,77.0286,572681.0
2019-08-13 11:30:00,82.94,83.07,82.77,82.9,536624.0,77.0194,77.1401,76.8615,76.9822,536624.0
2019-08-13 12:00:00,82.92,83.32,82.86,83.15,136964.0,77.0008,77.3722,76.9451,77.2144,136964.0
2019-08-13 12:30:00,83.15,83.16,82.91,82.99,96102.0,77.2144,77.2237,76.9915,77.0658,96102.0
2019-08-13 13:00:00,82.98,83.13,82.63,82.84,155479.0,77.0565,77.1958,76.7315,76.9265,155479.0
2019-08-13 13:30:00,82.83,82.89,82.67,82.77,297415.0,76.9172,76.9729,76.7686,76.8615,297415.0
2019-08-13 14:00:00,82.78,83.14,82.75,83.13,135484.0,76.8708,77.2051,76.8429,77.1958,135484.0
2019-08-13 14:30:00,83.13,83.32,83.07,83.26,206004.0,77.1958,77.3722,77.1401,77.3165,206004.0
2019-08-13 15:00:00,83.27,83.38,83.13,83.37,232540.0,77.3258,77.428,77.1958,77.4187,232540.0
2019-08-13 15:30:00,83.36,83.37,83.15,83.33,1044810.0,77.4094,77.4187,77.2144,77.3815,1044810.0
2019-08-14 09:30:00,81.24,81.67,80.51,81.65,676383.0,75.4407,75.84,74.7628,75.8214,676383.0
2019-08-14 10:00:00,81.64,81.65,81.3,81.57,544587.0,75.8122,75.8214,75.4964,75.7472,544587.0
2019-08-14 10:30:00,81.56,81.6,81.31,81.35,440381.0,75.7379,75.775,75.5057,75.5429,440381.0
2019-08-14 11:00:00,81.33,81.57,81.08,81.4,387767.0,75.5243,75.7472,75.2921,75.5893,387767.0
2019-08-14 11:30:00,81.4,81.57,81.27,81.42,217701.0,75.5893,75.7472,75.4686,75.6079,217701.0
2019-08-14 12:00:00,81.41,81.63,81.23,81.49,243613.0,75.5986,75.8029,75.4314,75.6729,243613.0
2019-08-14 12:30:00,81.49,81.69,81.0,81.06,228197.0,75.6729,75.8586,75.2178,75.2736,228197.0
2019-08-14 13:00:00,81.05,81.51,80.95,81.37,345674.0,75.2643,75.6914,75.1714,75.5614,345674.0
2019-08-14 13:30:00,81.35,81.53,81.34,81.5,224091.0,75.5429,75.71,75.5336,75.6822,224091.0
2019-08-14 14:00:00,81.5,81.53,81.24,81.26,303526.0,75.6822,75.71,75.4407,75.4593,303526.0
2019-08-14 14:30:00,81.26,81.3,80.88,81.01,322483.0,75.4593,75.4964,75.1064,75.2271,322483.0
2019-08-14 15:00:00,81.0,81.44,80.93,81.27,347684.0,75.2178,75.6264,75.1528,75.4686,347684.0
2019-08-14 15:30:00,81.25,81.38,81.02,81.03,1095631.0,75.45,75.5707,75.2364,75.2457,1095631.0
2019-08-15 09:30:00,80.93,81.3,80.52,80.86,500925.0,75.1528,75.4964,74.7721,75.0878,500925.0
2019-08-15 10:00:00,80.87,81.08,80.49,80.52,424118.0,75.0971,75.2921,74.7443,74.7721,424118.0
2019-08-15 10:30:00,80.52,80.63,80.29,80.43,225758.0,74.7721,74.8743,74.5585,74.6885,225758.0
2019-08-15 11:00:00,80.43,80.46,80.08,80.44,279724.0,74.6885,74.7164,74.3635,74.6978,279724.0
2019-08-15 11:30:00,80.45,80.51,80.06,80.23,189470.0,74.7071,74.7628,74.3449,74.5028,189470.0
2019-08-15 12:00:00,80.22,80.28,79.88,79.92,206442.0,74.4935,74.5492,74.1778,74.2149,206442.0
2019-08-15 12:30:00,79.93,80.07,79.79,79.79,150646.0,74.2242,74.3542,74.0942,74.0942,150646.0
2019-08-15 13:00:00,79.79,80.01,79.71,79.83,191713.0,74.0942,74.2985,74.0199,74.1314,191713.0
2019-08-15 13:30:00,79.82,79.94,79.44,79.51,210104.0,74.1221,74.2335,73.7692,73.8342,210104.0
2019-08-15 14:00:00,79.51,80.02,79.44,79.58,483007.0,73.8342,74.3078,73.7692,73.8992,483007.0
2019-08-15 14:30:00,79.57,79.78,79.45,79.69,593451.0,73.8899,74.0849,73.7785,74.0014,593451.0
2019-08-15 15:00:00,79.69,80.05,79.51,79.54,594847.0,74.0014,74.3357,73.8342,73.8621,594847.0
2019-08-15 15:30:00,79.54,79.98,79.46,79.52,1026198.0,73.8621,74.2707,73.7878,73.8435,1026198.0
2019-08-16 09:30:00,80.09,80.33,79.63,79.65,833336.0,74.3728,74.5957,73.9456,73.9642,833336.0
2019-08-16 10:00:00,79.63,80.05,79.25,79.79,463695.0,73.9456,74.3357,73.5928,74.0942,463695.0
2019-08-16 10:30:00,79.76,80.26,79.7,80.12,235854.0,74.0664,74.5307,74.0106,74.4007,235854.0
2019-08-16 11:00:00,80.1,80.37,80.02,80.27,393864.0,74.3821,74.6328,74.3078,74.54,393864.0
2019-08-16 11:30:00,80.26,80.37,80.18,80.28,209063.0,74.5307,74.6328,74.4564,74.5492,209063.0
2019-08-16 12:00:00,80.27,80.53,80.19,80.44,452712.0,74.54,74.7814,74.4657,74.6978,452712.0
2019-08-16 12:30:00,80.44,80.46,80.27,80.33,93535.0,74.6978,74.7164,74.54,74.5957,93535.0
2019-08-16 13:00:00,80.34,80.56,80.28,80.28,127637.0,74.605,74.8093,74.5492,74.5492,127637.0
2019-08-16 13:30:00,80.28,80.43,80.21,80.34,122650.0,74.5492,74.6885,74.4842,74.605,122650.0
2019-08-16 14:00:00,80.35,80.38,80.24,80.26,131625.0,74.6142,74.6421,74.5121,74.5307,131625.0
2019-08-16 14:30:00,80.26,80.41,80.12,80.37,130037.0,74.5307,74.67,74.4007,74.6328,130037.0
2019-08-16 15:00:00,80.37,80.43,80.28,80.34,355713.0,74.6328,74.6885,74.5492,74.605,355713.0
2019-08-16 15:30:00,80.33,80.46,80.24,80.3,932270.0,74.5957,74.7164,74.5121,74.5678,932270.0
2019-08-19 09:30:00,82.0,82.34,81.18,81.22,596658.0,76.1465,76.4622,75.385,75.4221,596658.0
2019-08-19 10:00:00,81.22,81.27,80.83,81.04,386105.0,75.4221,75.4686,75.06,75.255,386105.0
2019-08-19 10:30:00,81.02,81.29,80.87,81.0,397119.0,75.2364,75.4871,75.0971,75.2178,397119.0
2019-08-19 11:00:00,81.02,81.24,81.01,81.06,266813.0,75.2364,75.4407,75.2271,75.2736,266813.0
2019-08-19 11:30:00,81.07,81.19,80.98,80.98,155390.0,75.2828,75.3943,75.1993,75.1993,155390.0
2019-08-19 12:00:00,80.98,81.13,80.91,81.05,261633.0,75.1993,75.3386,75.1343,75.2643,261633.0
2019-08-19 12:30:00,81.05,81.23,81.02,81.2,174525.0,75.2643,75.4314,75.2364,75.4036,174525.0
2019-08-19 13:00:00,81.2,81.26,81.13,81.2,171230.0,75.4036,75.4593,75.3386,75.4036,171230.0
2019-08-19 13:30:00,81.19,81.36,81.1,81.26,168365.0,75.3943,75.5521,75.3107,75.4593,168365.0
2019-08-19 14:00:00,81.26,81.33,81.2,81.31,258933.0,75.4593,75.5243,75.4036,75.5057,258933.0
2019-08-19 14:30:00,81.32,81.34,81.17,81.26,232126.0,75.515,75.5336,75.3757,75.4593,232126.0
2019-08-19 15:00:00,81.28,81.3,81.16,81.25,234873.0,75.4779,75.4964,75.3664,75.45,234873.0
2019-08-19 15:30:00,81.24,81.27,81.08,81.1,699545.0,75.4407,75.4686,75.2921,75.3107,699545.0
2019-08-20 09:30:00,80.72,81.23,79.45,80.8,371110.0,74.9578,75.4314,73.7785,75.0321,371110.0
2019-08-20 10:00:00,80.81,80.93,80.65,80.78,331353.0,75.0414,75.1528,74.8928,75.0136,331353.0
2019-08-20 10:30:00,80.78,80.97,80.69,80.95,224004.0,75.0136,75.19,74.93,75.1714,224004.0
2019-08-20 11:00:00,80.94,81.14,80.81,80.81,300484.0,75.1621,75.3479,75.0414,75.0414,300484.0
2019-08-20 11:30:00,80.81,80.91,80.76,80.83,196981.0,75.0414,75.1343,74.995,75.06,196981.0
2019-08-20 12:00:00,80.84,80.92,80.82,80.85,268725.0,75.0693,75.1436,75.0507,75.0786,268725.0
2019-08-20 12:30:00,80.84,80.91,80.75,80.87,203478.0,75.0693,75.1343,74.9857,75.0971,203478.0
2019-08-20 13:00:00,80.86,81.09,80.81,80.82,205864.0,75.0878,75.3014,75.0414,75.0507,205864.0
2019-08-20 13:30:00,80.83,80.88,80.64,80.83,135146.0,75.06,75.1064,74.8835,75.06,135146.0
2019-08-20 14:00:00,80.83,80.83,80.58,80.63,169749.0,75.06,75.06,74.8278,74.8743,169749.0
2019-08-20 14:30:00,80.62,80.97,80.6,80.95,146443.0,74.865,75.19,74.8464,75.1714,146443.0
2019-08-20 15:00:00,80.94,80.95,80.71,80.75,239921.0,75.1621,75.1714,74.9485,74.9857,239921.0
2019-08-20 15:30:00,80.74,80.77,80.47,80.55,720611.0,74.9764,75.0043,74.7257,74.8,720611.0
2019-08-21 09:30:00,81.94,82.43,81.68,82.0,753811.0,76.0907,76.5458,75.8493,76.1465,753811.0
2019-08-21 10:00:00,82.05,82.21,81.78,82.06,411514.0,76.1929,76.3415,75.9422,76.2022,411514.0
2019-08-21 10:30:00,82.05,82.22,81.87,81.91,311137.0,76.1929,76.3508,76.0257,76.0629,311137.0
2019-08-21 11:00:00,81.9,82.18,81.83,82.16,203488.0,76.0536,76.3136,75.9886,76.295,203488.0
2019-08-21 11:30:00,82.15,82.52,82.12,82.47,507131.0,76.2858,76.6293,76.2579,76.5829,507131.0
2019-08-21 12:00:00,82.48,82.51,82.3,82.37,125776.0,76.5922,76.6201,76.425,76.49,125776.0
2019-08-21 12:30:00,82.37,82.39,82.09,82.16,93920.0,76.49,76.5086,76.23,76.295,93920.0
2019-08-21 13:00:00,82.17,82.32,82.15,82.26,143304.0,76.3043,76.4436,76.2858,76.3879,143304.0
2019-08-21 13:30:00,82.26,82.46,82.13,82.31,174050.0,76.3879,76.5736,76.2672,76.4343,174050.0
2019-08-21 14:00:00,82.31,82.7,82.13,82.7,328697.0,76.4343,76.7965,76.2672,76.7965,328697.0
2019-08-21 14:30:00,82.7,82.73,82.29,82.5,188834.0,76.7965,76.8244,76.4158,76.6108,188834.0
2019-08-21 15:00:00,82.49,82.66,82.42,82.61,324400.0,76.6015,76.7593,76.5365,76.7129,324400.0
2019-08-21 15:30:00,82.61,82.84,82.48,82.8,1192124.0,76.7129,76.9265,76.5922,76.8894,1192124.0
2019-08-22 09:30:00,83.0,83.6,83.0,83.27,398774.0,77.0751,77.6322,77.0751,77.3258,398774.0
2019-08-22 10:00:00,83.28,83.44,82.92,83.02,276966.0,77.3351,77.4837,77.0008,77.0936,276966.0
2019-08-22 10:30:00,83.01,83.03,82.5,82.63,225821.0,77.0844,77.1029,76.6108,76.7315,225821.0
2019-08-22 11:00:00,82.64,83.08,82.64,82.73,145517.0,76.7408,77.1494,76.7408,76.8244,145517.0
2019-08-22 11:30:00,82.73,82.93,82.73,82.74,99631.0,76.8244,77.0101,76.8244,76.8336,99631.0
2019-08-22 12:00:00,82.74,83.14,82.74,83.05,153692.0,76.8336,77.2051,76.8336,77.1215,153692.0
2019-08-22 12:30:00,83.04,83.06,82.89,82.91,152826.0,77.1122,77.1308,76.9729,76.9915,152826.0
2019-08-22 13:00:00,82.91,83.25,82.9,83.24,129532.0,76.9915,77.3072,76.9822,77.2979,129532.0
2019-08-22 13:30:00,83.23,83.35,83.17,83.29,106749.0,77.2887,77.4001,77.2329,77.3444,106749.0
2019-08-22 14:00:00,83.29,83.41,83.24,83.25,110552.0,77.3444,77.4558,77.2979,77.3072,110552.0
2019-08-22 14:30:00,83.26,83.47,83.15,83.43,152077.0,77.3165,77.5115,77.2144,77.4744,152077.0
2019-08-22 15:00:00,83.44,83.46,83.21,83.32,221330.0,77.4837,77.5022,77.2701,77.3722,221330.0
2019-08-22 15:30:00,83.33,83.72,83.26,83.33,884734.0,77.3815,77.7437,77.3165,77.3815,884734.0
2019-08-23 09:30:00,82.02,82.38,81.5,82.15,630229.0,76.165,76.4993,75.6822,76.2858,630229.0
2019-08-23 10:00:00,82.15,82.57,81.93,82.26,413017.0,76.2858,76.6758,76.0815,76.3879,413017.0
2019-08-23 10:30:00,82.26,82.76,82.22,82.33,203448.0,76.3879,76.8522,76.3508,76.4529,203448.0
2019-08-23 11:00:00,82.37,82.42,80.76,80.87,627075.0,76.49,76.5365,74.995,75.0971,627075.0
2019-08-23 11:30:00,80.89,80.92,80.15,80.17,590560.0,75.1157,75.1436,74.4285,74.4471,590560.0
2019-08-23 12:00:00,80.18,80.67,80.03,80.58,313043.0,74.4564,74.9114,74.3171,74.8278,313043.0
2019-08-23 12:30:00,80.56,81.08,80.56,80.83,391507.0,74.8093,75.2921,74.8093,75.06,391507.0
2019-08-23 13:00:00,80.82,80.88,80.47,80.59,191493.0,75.0507,75.1064,74.7257,74.8371,191493.0
2019-08-23 13:30:00,80.59,80.91,80.57,80.87,153685.0,74.8371,75.1343,74.8185,75.0971,153685.0
2019-08-23 14:00:00,80.87,80.87,80.59,80.6,156026.0,75.0971,75.0971,74.8371,74.8464,156026.0
2019-08-23 14:30:00,80.61,80.72,80.38,80.61,196463.0,74.8557,74.9578,74.6421,74.8557,196463.0
2019-08-23 15:00:00,80.58,80.58,80.12,80.16,436841.0,74.8278,74.8278,74.4007,74.4378,436841.0
2019-08-23 15:30:00,80.15,80.56,80.06,80.44,1555160.0,74.4285,74.8093,74.3449,74.6978,1555160.0
2019-08-26 09:30:00,81.44,81.73,80.74,81.13,365429.0,75.6264,75.8957,74.9764,75.3386,365429.0
2019-08-26 10:00:00,81.15,81.28,80.94,81.11,346147.0,75.3571,75.4779,75.1621,75.32,346147.0
2019-08-26 10:30:00,81.11,81.5,80.97,81.35,211584.0,75.32,75.6822,75.19,75.5429,211584.0
2019-08-26 11:00:00,81.33,81.72,81.31,81.63,189101.0,75.5243,75.8864,75.5057,75.8029,189101.0
2019-08-26 11:30:00,81.64,81.72,81.39,81.72,168021.0,75.8122,75.8864,75.58,75.8864,168021.0
2019-08-26 12:00:00,81.73,82.16,81.68,82.01,177500.0,75.8957,76.295,75.8493,76.1557,177500.0
2019-08-26 12:30:00,82.02,82.09,81.84,81.93,104371.0,76.165,76.23,75.9979,76.0815,104371.0
2019-08-26 13:00:00,81.94,82.07,81.79,81.87,131811.0,76.0907,76.2115,75.9515,76.0257,131811.0
2019-08-26 13:30:00,81.87,81.9,81.72,81.77,92145.0,76.0257,76.0536,75.8864,75.9329,92145.0
2019-08-26 14:00:00,81.76,81.76,81.59,81.66,123665.0,75.9236,75.9236,75.7657,75.8307,123665.0
2019-08-26 14:30:00,81.66,81.97,81.64,81.91,131238.0,75.8307,76.1186,75.8122,76.0629,131238.0
2019-08-26 15:00:00,81.91,82.04,81.8,81.84,190251.0,76.0629,76.1836,75.9607,75.9979,190251.0
2019-08-26 15:30:00,81.85,82.28,81.83,82.27,869805.0,76.0072,76.4065,75.9886,76.3972,869805.0
2019-08-27 09:30:00,82.63,83.1,82.5,82.96,381828.0,76.7315,77.1679,76.6108,77.0379,381828.0
2019-08-27 10:00:00,82.98,83.18,82.82,82.82,247410.0,77.0565,77.2422,76.9079,76.9079,247410.0
2019-08-27 10:30:00,82.8,82.92,82.5,82.53,134629.0,76.8894,77.0008,76.6108,76.6386,134629.0
2019-08-27 11:00:00,82.53,82.63,82.42,82.48,226382.0,76.6386,76.7315,76.5365,76.5922,226382.0
2019-08-27 11:30:00,82.48,82.75,82.31,82.36,193575.0,76.5922,76.8429,76.4343,76.4808,193575.0
2019-08-27 12:00:00,82.36,82.44,82.1,82.31,138939.0,76.4808,76.5551,76.2393,76.4343,138939.0
2019-08-27 12:30:00,82.3,82.35,82.01,82.05,114867.0,76.425,76.4715,76.1557,76.1929,114867.0
2019-08-27 13:00:00,82.06,82.21,82.0,82.19,109570.0,76.2022,76.3415,76.1465,76.3229,109570.0
2019-08-27 13:30:00,82.18,82.48,82.15,82.4,88601.0,76.3136,76.5922,76.2858,76.5179,88601.0
2019-08-27 14:00:00,82.4,82.47,82.2,82.33,97241.0,76.5179,76.5829,76.3322,76.4529,97241.0
2019-08-27 14:30:00,82.33,82.47,82.19,82.41,120846.0,76.4529,76.5829,76.3229,76.5272,120846.0
2019-08-27 15:00:00,82.42,82.6,82.18,82.21,195803.0,76.5365,76.7036,76.3136,76.3415,195803.0
2019-08-27 15:30:00,82.22,82.33,82.02,82.04,497603.0,76.3508,76.4529,76.165,76.1836,497603.0
2019-08-28 09:30:00,81.9,83.1,81.72,83.09,303783.0,76.0536,77.1679,75.8864,77.1587,303783.0
2019-08-28 10:00:00,83.09,83.25,82.81,83.07,224376.0,77.1587,77.3072,76.8986,77.1401,224376.0
2019-08-28 10:30:00,83.08,83.48,83.07,83.36,340292.0,77.1494,77.5208,77.1401,77.4094,340292.0
2019-08-28 11:00:00,83.36,83.59,83.2,83.54,186950.0,77.4094,77.623,77.2608,77.5765,186950.0
2019-08-28 11:30:00,83.53,83.58,83.46,83.5,136240.0,77.5672,77.6137,77.5022,77.5394,136240.0
2019-08-28 12:00:00,83.49,83.54,83.38,83.42,148254.0,77.5301,77.5765,77.428,77.4651,148254.0
2019-08-28 12:30:00,83.42,83.48,83.37,83.44,117285.0,77.4651,77.5208,77.4187,77.4837,117285.0
2019-08-28 13:00:00,83.45,83.45,83.19,83.32,100500.0,77.493,77.493,77.2515,77.3722,100500.0
2019-08-28 13:30:00,83.33,83.49,83.27,83.46,143779.0,77.3815,77.5301,77.3258,77.5022,143779.0
2019-08-28 14:00:00,83.46,83.48,83.38,83.43,112866.0,77.5022,77.5208,77.428,77.4744,112866.0
2019-08-28 14:30:00,83.44,83.57,83.43,83.45,164094.0,77.4837,77.6044,77.4744,77.493,164094.0
2019-08-28 15:00:00,83.44,83.48,83.18,83.18,191395.0,77.4837,77.5208,77.2422,77.2422,191395.0
2019-08-28 15:30:00,83.18,83.52,83.15,83.48,727820.0,77.2422,77.558,77.2144,77.5208,727820.0
2019-08-29 09:30:00,84.22,85.2,84.17,85.15,732037.0,78.208,79.118,78.1616,79.0716,732037.0
2019-08-29 10:00:00,85.14,85.2,84.87,85.05,361394.0,79.0623,79.118,78.8116,78.9787,361394.0
2019-08-29 10:30:00,85.04,85.04,84.43,84.89,406240.0,78.9695,78.9695,78.403,78.8302,406240.0
2019-08-29 11:00:00,84.89,85.1,84.78,85.08,244317.0,78.8302,79.0252,78.728,79.0066,244317.0
2019-08-29 11:30:00,85.08,85.31,84.99,85.22,184193.0,79.0066,79.2202,78.923,79.1366,184193.0
2019-08-29 12:00:00,85.22,85.37,85.08,85.33,124735.0,79.1366,79.2759,79.0066,79.2388,124735.0
2019-08-29 12:30:00,85.32,85.37,85.14,85.36,188634.0,79.2295,79.2759,79.0623,79.2666,188634.0
2019-08-29 13:00:00,85.38,85.58,85.3,85.47,227887.0,79.2852,79.4709,79.2109,79.3688,227887.0
2019-08-29 13:30:00,85.47,85.65,85.41,85.55,154970.0,79.3688,79.5359,79.313,79.443,154970.0
2019-08-29 14:00:00,85.55,85.77,85.45,85.69,210561.0,79.443,79.6473,79.3502,79.5731,210561.0
2019-08-29 14:30:00,85.68,85.71,85.42,85.44,117194.0,79.5638,79.5916,79.3223,79.3409,117194.0
2019-08-29 15:00:00,85.45,85.45,85.2,85.21,185399.0,79.3502,79.3502,79.118,79.1273,185399.0
2019-08-29 15:30:00,85.22,85.51,85.19,85.38,530438.0,79.1366,79.4059,79.1087,79.2852,530438.0
2019-08-30 09:30:00,85.7,85.99,85.4,85.53,505992.0,79.7895,80.0595,79.5102,79.6313,505992.0
2019-08-30 10:00:00,85.54,85.69,85.37,85.38,168760.0,79.6406,79.7802,79.4823,79.4916,168760.0
2019-08-30 10:30:00,85.39,85.42,84.94,84.97,181413.0,79.5009,79.5288,79.082,79.1099,181413.0
2019-08-30 11:00:00,84.97,85.0,84.4,84.52,170208.0,79.1099,79.1378,78.5792,78.6909,170208.0
2019-08-30 11:30:00,84.52,84.79,84.51,84.66,111514.0,78.6909,78.9423,78.6816,78.8213,111514.0
2019-08-30 12:00:00,84.68,84.78,84.59,84.73,126526.0,78.8399,78.933,78.7561,78.8864,126526.0
2019-08-30 12:30:00,84.73,84.96,84.65,84.88,63018.0,78.8864,79.1006,78.812,79.0261,63018.0
2019-08-30 13:00:00,84.87,84.9,84.7,84.76,77971.0,79.0168,79.0447,78.8585,78.9144,77971.0
2019-08-30 13:30:00,84.77,84.8,84.59,84.69,195005.0,78.9237,78.9516,78.7561,78.8492,195005.0
2019-08-30 14:00:00,84.7,84.9,84.65,84.82,115011.0,78.8585,79.0447,78.812,78.9702,115011.0
2019-08-30 14:30:00,84.82,84.84,84.59,84.72,187639.0,78.9702,78.9888,78.7561,78.8771,187639.0
2019-08-30 15:00:00,84.73,84.8,84.56,84.75,172905.0,78.8864,78.9516,78.7282,78.9051,172905.0
2019-08-30 15:30:00,84.75,84.84,84.42,84.43,1108776.0,78.9051,78.9888,78.5978,78.6071,1108776.0
2019-09-03 09:30:00,84.0,84.66,83.78,84.44,449960.0,78.2068,78.8213,78.002,78.6164,449960.0
2019-09-03 10:00:00,84.43,84.43,83.62,83.99,204262.0,78.6071,78.6071,77.853,78.1975,204262.0
2019-09-03 10:30:00,84.0,84.3,83.79,84.09,137188.0,78.2068,78.4861,78.0113,78.2906,137188.0
2019-09-03 11:00:00,84.11,84.36,83.8,84.27,392115.0,78.3092,78.542,78.0206,78.4582,392115.0
2019-09-03 11:30:00,84.29,84.56,84.26,84.38,136521.0,78.4768,78.7282,78.4488,78.5606,136521.0
2019-09-03 12:00:00,84.38,84.58,84.33,84.37,110874.0,78.5606,78.7468,78.514,78.5513,110874.0
2019-09-03 12:30:00,84.35,84.48,84.2,84.25,110880.0,78.5326,78.6537,78.393,78.4395,110880.0
2019-09-03 13:00:00,84.24,84.31,84.18,84.24,108835.0,78.4302,78.4954,78.3744,78.4302,108835.0
2019-09-03 13:30:00,84.24,84.25,84.05,84.1,103549.0,78.4302,78.4395,78.2533,78.2999,103549.0
2019-09-03 14:00:00,84.09,84.22,83.97,83.97,111139.0,78.2906,78.4116,78.1788,78.1788,111139.0
2019-09-03 14:30:00,83.97,84.3,83.94,84.3,100679.0,78.1788,78.4861,78.1509,78.4861,100679.0
2019-09-03 15:00:00,84.29,84.5,84.23,84.44,128925.0,78.4768,78.6723,78.4209,78.6164,128925.0
2019-09-03 15:30:00,84.44,84.83,84.35,84.69,710110.0,78.6164,78.9795,78.5326,78.8492,710110.0
2019-09-04 09:30:00,85.58,86.29,85.5,86.02,459275.0,79.6778,80.3388,79.6033,80.0875,459275.0
2019-09-04 10:00:00,86.01,86.38,86.0,86.21,216283.0,80.0782,80.4226,80.0688,80.2644,216283.0
2019-09-04 10:30:00,86.2,86.34,86.05,86.11,214854.0,80.2551,80.3854,80.1154,80.1713,214854.0
2019-09-04 11:00:00,86.11,86.12,85.85,86.04,159392.0,80.1713,80.1806,79.9292,80.1061,159392.0
2019-09-04 11:30:00,86.04,86.24,86.02,86.11,117816.0,80.1061,80.2923,80.0875,80.1713,117816.0
2019-09-04 12:00:00,86.14,86.27,86.11,86.16,74523.0,80.1992,80.3202,80.1713,80.2178,74523.0
2019-09-04 12:30:00,86.17,86.25,86.13,86.2,98172.0,80.2271,80.3016,80.1899,80.2551,98172.0
2019-09-04 13:00:00,86.2,86.28,86.09,86.23,84360.0,80.2551,80.3295,80.1526,80.283,84360.0
2019-09-04 13:30:00,86.23,86.26,85.93,85.95,80010.0,80.283,80.3109,80.0037,80.0223,80010.0
2019-09-04 14:00:00,85.95,86.07,85.85,86.06,111245.0,80.0223,80.134,79.9292,80.1247,111245.0
2019-09-04 14:30:00,86.06,86.24,86.01,86.22,230485.0,80.1247,80.2923,80.0782,80.2737,230485.0
2019-09-04 15:00:00,86.22,86.35,86.14,86.35,286703.0,80.2737,80.3947,80.1992,80.3947,286703.0
2019-09-04 15:30:00,86.34,86.5,86.16,86.35,671170.0,80.3854,80.5344,80.2178,80.3947,671170.0
2019-09-05 09:30:00,87.28,88.28,87.28,87.64,552290.0,81.2606,82.1916,81.2606,81.5957,552290.0
2019-09-05 10:00:00,87.65,88.3,87.63,87.99,324587.0,81.6051,82.2102,81.5864,81.9216,324587.0
2019-09-05 10:30:00,87.97,88.23,87.97,88.02,212375.0,81.903,82.145,81.903,81.9495,212375.0
2019-09-05 11:00:00,88.04,88.11,87.77,87.91,238131.0,81.9682,82.0333,81.7168,81.8471,238131.0
2019-09-05 11:30:00,87.91,87.92,87.64,87.75,197641.0,81.8471,81.8564,81.5957,81.6982,197641.0
2019-09-05 12:00:00,87.75,87.96,87.73,87.81,150800.0,81.6982,81.8937,81.6795,81.754,150800.0
2019-09-05 12:30:00,87.81,88.12,87.74,88.11,129085.0,81.754,82.0426,81.6888,82.0333,129085.0
2019-09-05 13:00:00,88.11,88.3,87.99,88.28,180515.0,82.0333,82.2102,81.9216,82.1916,180515.0
2019-09-05 13:30:00,88.27,88.38,88.23,88.26,162773.0,82.1823,82.2847,82.145,82.173,162773.0
2019-09-05 14:00:00,88.28,88.39,88.18,88.29,176003.0,82.1916,82.294,82.0985,82.2009,176003.0
2019-09-05 14:30:00,88.29,88.37,88.22,88.32,150083.0,82.2009,82.2754,82.1357,82.2288,150083.0
2019-09-05 15:00:00,88.33,88.5,88.29,88.48,217843.0,82.2382,82.3964,82.2009,82.3778,217843.0
2019-09-05 15:30:00,88.48,88.62,88.4,88.45,1105515.0,82.3778,82.5082,82.3033,82.3499,1105515.0
2019-09-06 09:30:00,88.4,88.98,88.02,88.76,403256.0,82.3033,82.8433,81.9495,82.6385,403256.0
2019-09-06 10:00:00,88.76,88.98,88.64,88.83,159719.0,82.6385,82.8433,82.5268,82.7037,159719.0
2019-09-06 10:30:00,88.85,88.97,88.71,88.86,188248.0,82.7223,82.834,82.5919,82.7316,188248.0
2019-09-06 11:00:00,88.87,88.87,88.57,88.71,145701.0,82.7409,82.7409,82.4616,82.5919,145701.0
2019-09-06 11:30:00,88.71,88.76,88.58,88.63,102633.0,82.5919,82.6385,82.4709,82.5175,102633.0
2019-09-06 12:00:00,88.65,88.75,88.62,88.66,105883.0,82.5361,82.6292,82.5082,82.5454,105883.0
2019-09-06 12:30:00,88.66,88.69,88.56,88.6,105143.0,82.5454,82.5733,82.4523,82.4895,105143.0
2019-09-06 13:00:00,88.6,88.69,88.51,88.59,89921.0,82.4895,82.5733,82.4057,82.4802,89921.0
2019-09-06 13:30:00,88.59,88.72,88.57,88.68,116540.0,82.4802,82.6013,82.4616,82.564,116540.0
2019-09-06 14:00:00,88.7,88.78,88.59,88.78,138410.0,82.5826,82.6571,82.4802,82.6571,138410.0
2019-09-06 14:30:00,88.78,88.8,88.54,88.58,94217.0,82.6571,82.6757,82.4337,82.4709,94217.0
2019-09-06 15:00:00,88.59,88.8,88.59,88.71,170075.0,82.4802,82.6757,82.4802,82.5919,170075.0
2019-09-06 15:30:00,88.71,88.8,88.52,88.68,504323.0,82.5919,82.6757,82.415,82.564,504323.0
2019-09-09 09:30:00,88.94,89.1,88.52,89.0,374954.0,82.8061,82.955,82.415,82.8619,374954.0
2019-09-09 10:00:00,89.01,89.2,88.85,89.16,212429.0,82.8713,83.0482,82.7223,83.0109,212429.0
2019-09-09 10:30:00,89.17,89.35,89.11,89.18,167926.0,83.0202,83.1878,82.9644,83.0295,167926.0
2019-09-09 11:00:00,89.17,89.17,88.86,89.09,133577.0,83.0202,83.0202,82.7316,82.9457,133577.0
2019-09-09 11:30:00,89.08,89.29,88.94,88.94,148533.0,82.9364,83.1319,82.8061,82.8061,148533.0
2019-09-09 12:00:00,88.95,89.13,88.7,88.73,192174.0,82.8154,82.983,82.5826,82.6106,192174.0
2019-09-09 12:30:00,88.75,88.79,88.42,88.72,222187.0,82.6292,82.6664,82.3219,82.6013,222187.0
2019-09-09 13:00:00,88.72,88.72,88.59,88.63,88066.0,82.6013,82.6013,82.4802,82.5175,88066.0
2019-09-09 13:30:00,88.63,88.66,88.5,88.5,120935.0,82.5175,82.5454,82.3964,82.3964,120935.0
2019-09-09 14:00:00,88.49,88.72,88.45,88.61,250745.0,82.3871,82.6013,82.3499,82.4988,250745.0
2019-09-09 14:30:00,88.61,88.75,88.58,88.71,161710.0,82.4988,82.6292,82.4709,82.5919,161710.0
2019-09-09 15:00:00,88.72,88.89,88.69,88.84,181519.0,82.6013,82.7595,82.5733,82.713,181519.0
2019-09-09 15:30:00,88.85,88.86,88.6,88.69,606471.0,82.7223,82.7316,82.4895,82.5733,606471.0
2019-09-10 09:30:00,88.26,88.63,88.03,88.17,758931.0,82.173,82.5175,81.9588,82.0892,758931.0
2019-09-10 10:00:00,88.17,88.17,86.61,87.14,641725.0,82.0892,82.0892,80.6368,81.1302,641725.0
2019-09-10 10:30:00,87.16,87.63,86.95,87.15,344078.0,81.1488,81.5864,80.9533,81.1395,344078.0
2019-09-10 11:00:00,87.14,87.4,87.05,87.09,148374.0,81.1302,81.3723,81.0464,81.0837,148374.0
2019-09-10 11:30:00,87.1,87.14,86.72,86.73,301770.0,81.093,81.1302,80.7392,80.7485,301770.0
2019-09-10 12:00:00,86.75,87.16,86.69,87.01,166376.0,80.7671,81.1488,80.7113,81.0092,166376.0
2019-09-10 12:30:00,87.01,87.11,86.94,86.96,183706.0,81.0092,81.1023,80.944,80.9626,183706.0
2019-09-10 13:00:00,86.97,86.98,86.72,86.76,220862.0,80.9719,80.9813,80.7392,80.7764,220862.0
2019-09-10 13:30:00,86.76,86.92,86.74,86.77,178007.0,80.7764,80.9254,80.7578,80.7857,178007.0
2019-09-10 14:00:00,86.77,86.77,86.64,86.69,224299.0,80.7857,80.7857,80.6647,80.7113,224299.0
2019-09-10 14:30:00,86.69,86.75,86.3,86.34,413694.0,80.7113,80.7671,80.3482,80.3854,413694.0
2019-09-10 15:00:00,86.35,86.53,86.32,86.37,241562.0,80.3947,80.5623,80.3668,80.4133,241562.0
2019-09-10 15:30:00,86.36,86.83,86.29,86.82,1052252.0,80.404,80.8416,80.3388,80.8323,1052252.0
2019-09-11 09:30:00,86.96,87.0,85.88,85.94,525576.0,80.9626,80.9999,79.9571,80.013,525576.0
2019-09-11 10:00:00,85.95,86.32,85.87,86.3,344346.0,80.0223,80.3668,79.9478,80.3482,344346.0
2019-09-11 10:30:00,86.31,86.66,86.3,86.58,198808.0,80.3575,80.6833,80.3482,80.6088,198808.0
2019-09-11 11:00:00,86.59,86.82,86.48,86.73,216447.0,80.6182,80.8323,80.5157,80.7485,216447.0
2019-09-11 11:30:00,86.74,86.79,86.59,86.79,179107.0,80.7578,80.8044,80.6182,80.8044,179107.0
2019-09-11 12:00:00,86.81,87.14,86.71,87.08,177331.0,80.823,81.1302,80.7299,81.0744,177331.0
2019-09-11 12:30:00,87.08,87.25,87.05,87.17,155703.0,81.0744,81.2326,81.0464,81.1582,155703.0
2019-09-11 13:00:00,87.17,87.18,86.91,86.95,131131.0,81.1582,81.1675,80.9161,80.9533,131131.0
2019-09-11 13:30:00,86.95,86.97,86.6,86.73,216981.0,80.9533,80.9719,80.6275,80.7485,216981.0
2019-09-11 14:00:00,86.71,86.83,86.66,86.69,121347.0,80.7299,80.8416,80.6833,80.7113,121347.0
2019-09-11 14:30:00,86.69,86.74,86.47,86.6,171621.0,80.7113,80.7578,80.5064,80.6275,171621.0
2019-09-11 15:00:00,86.6,86.83,86.59,86.74,175820.0,80.6275,80.8416,80.6182,80.7578,175820.0
2019-09-11 15:30:00,86.74,86.87,86.64,86.76,507053.0,80.7578,80.8788,80.6647,80.7764,507053.0
2019-09-12 09:30:00,87.1,87.3,86.22,86.97,486961.0,81.093,81.2792,80.2737,80.9719,486961.0
2019-09-12 10:00:00,86.95,87.95,86.86,87.91,391860.0,80.9533,81.8844,80.8695,81.8471,391860.0
2019-09-12 10:30:00,87.92,87.95,86.94,87.21,315061.0,81.8564,81.8844,80.944,81.1954,315061.0
2019-09-12 11:00:00,87.2,87.26,87.05,87.22,135454.0,81.1861,81.2419,81.0464,81.2047,135454.0
2019-09-12 11:30:00,87.23,87.46,87.23,87.4,150287.0,81.214,81.4282,81.214,81.3723,150287.0
2019-09-12 12:00:00,87.4,87.51,87.32,87.48,96901.0,81.3723,81.4747,81.2978,81.4468,96901.0
2019-09-12 12:30:00,87.48,87.74,87.46,87.71,149359.0,81.4468,81.6888,81.4282,81.6609,149359.0
2019-09-12 13:00:00,87.72,88.07,87.72,87.87,158526.0,81.6702,81.9961,81.6702,81.8099,158526.0
2019-09-12 13:30:00,87.88,88.04,87.8,87.9,164584.0,81.8192,81.9682,81.7447,81.8378,164584.0
2019-09-12 14:00:00,87.89,87.92,87.82,87.9,101371.0,81.8285,81.8564,81.7633,81.8378,101371.0
2019-09-12 14:30:00,87.89,88.03,87.84,87.92,97455.0,81.8285,81.9588,81.7819,81.8564,97455.0
2019-09-12 15:00:00,87.93,87.93,87.77,87.8,139622.0,81.8657,81.8657,81.7168,81.7447,139622.0
2019-09-12 15:30:00,87.81,87.88,87.61,87.69,491627.0,81.754,81.8192,81.5678,81.6423,491627.0
2019-09-13 09:30:00,88.25,88.52,88.01,88.52,344809.0,82.1637,82.415,81.9402,82.415,344809.0
2019-09-13 10:00:00,88.51,88.72,88.33,88.65,307399.0,82.4057,82.6013,82.2382,82.5361,307399.0
2019-09-13 10:30:00,88.64,88.68,88.52,88.64,145303.0,82.5268,82.564,82.415,82.5268,145303.0
2019-09-13 11:00:00,88.65,88.79,88.48,88.66,166230.0,82.5361,82.6664,82.3778,82.5454,166230.0
2019-09-13 11:30:00,88.67,88.69,88.46,88.51,138739.0,82.5547,82.5733,82.3592,82.4057,138739.0
2019-09-13 12:00:00,88.51,88.55,88.28,88.33,145781.0,82.4057,82.443,82.1916,82.2382,145781.0
2019-09-13 12:30:00,88.33,88.41,88.11,88.27,143674.0,82.2382,82.3126,82.0333,82.1823,143674.0
2019-09-13 13:00:00,88.26,88.27,88.08,88.09,87911.0,82.173,82.1823,82.0054,82.0147,87911.0
2019-09-13 13:30:00,88.09,88.1,87.59,87.63,210033.0,82.0147,82.024,81.5492,81.5864,210033.0
2019-09-13 14:00:00,87.62,87.68,87.46,87.54,144983.0,81.5771,81.633,81.4282,81.5026,144983.0
2019-09-13 14:30:00,87.54,87.65,87.47,87.61,139679.0,81.5026,81.6051,81.4375,81.5678,139679.0
2019-09-13 15:00:00,87.6,87.6,87.36,87.48,196391.0,81.5585,81.5585,81.3351,81.4468,196391.0
2019-09-13 15:30:00,87.48,87.64,87.3,87.33,662936.0,81.4468,81.5957,81.2792,81.3071,662936.0
2019-09-16 09:30:00,87.09,87.6,86.67,87.54,394630.0,81.0837,81.5585,80.6926,81.5026,394630.0
2019-09-16 10:00:00,87.54,87.82,87.51,87.61,242316.0,81.5026,81.7633,81.4747,81.5678,242316.0
2019-09-16 10:30:00,87.58,87.66,87.37,87.47,155809.0,81.5399,81.6144,81.3444,81.4375,155809.0
2019-09-16 11:00:00,87.48,87.75,87.41,87.67,202009.0,81.4468,81.6982,81.3816,81.6237,202009.0
2019-09-16 11:30:00,87.66,87.68,87.19,87.23,177104.0,81.6144,81.633,81.1768,81.214,177104.0
2019-09-16 12:00:00,87.22,87.41,87.22,87.33,102803.0,81.2047,81.3816,81.2047,81.3071,102803.0
2019-09-16 12:30:00,87.32,87.4,87.21,87.39,140099.0,81.2978,81.3723,81.1954,81.363,140099.0
2019-09-16 13:00:00,87.38,87.48,87.34,87.44,107485.0,81.3537,81.4468,81.3164,81.4095,107485.0
2019-09-16 13:30:00,87.45,87.49,87.35,87.45,117400.0,81.4188,81.4561,81.3257,81.4188,117400.0
2019-09-16 14:00:00,87.45,87.49,87.24,87.25,117987.0,81.4188,81.4561,81.2233,81.2326,117987.0
2019-09-16 14:30:00,87.25,87.26,87.01,87.15,116584.0,81.2326,81.2419,81.0092,81.1395,116584.0
2019-09-16 15:00:00,87.15,87.24,87.07,87.09,150142.0,81.1395,81.2233,81.0651,81.0837,150142.0
2019-09-16 15:30:00,87.08,87.3,87.06,87.24,678492.0,81.0744,81.2792,81.0557,81.2233,678492.0
2019-09-17 09:30:00,86.77,87.02,86.47,86.97,324168.0,80.7857,81.0185,80.5064,80.9719,324168.0
2019-09-17 10:00:00,86.96,87.46,86.91,87.37,193936.0,80.9626,81.4282,80.9161,81.3444,193936.0
2019-09-17 10:30:00,87.37,87.58,87.25,87.51,143203.0,81.3444,81.5399,81.2326,81.4747,143203.0
2019-09-17 11:00:00,87.52,87.59,87.33,87.48,184991.0,81.484,81.5492,81.3071,81.4468,184991.0
2019-09-17 11:30:00,87.48,87.64,87.08,87.09,171373.0,81.4468,81.5957,81.0744,81.0837,171373.0
2019-09-17 12:00:00,87.08,87.18,86.97,86.99,125098.0,81.0744,81.1675,80.9719,80.9906,125098.0
2019-09-17 12:30:00,86.98,87.0,86.87,86.95,93167.0,80.9813,80.9999,80.8788,80.9533,93167.0
2019-09-17 13:00:00,86.96,87.11,86.96,87.1,79971.0,80.9626,81.1023,80.9626,81.093,79971.0
2019-09-17 13:30:00,87.11,87.44,87.09,87.36,106607.0,81.1023,81.4095,81.0837,81.3351,106607.0
2019-09-17 14:00:00,87.37,87.41,87.27,87.35,89252.0,81.3444,81.3816,81.2513,81.3257,89252.0
2019-09-17 14:30:00,87.35,87.41,87.28,87.38,117361.0,81.3257,81.3816,81.2606,81.3537,117361.0
2019-09-17 15:00:00,87.39,87.47,87.31,87.35,128257.0,81.363,81.4375,81.2885,81.3257,128257.0
2019-09-17 15:30:00,87.35,87.6,87.34,87.56,335149.0,81.3257,81.5585,81.3164,81.5213,335149.0
2019-09-18 09:30:00,87.65,88.19,87.33,88.01,324341.0,81.6051,82.1078,81.3071,81.9402,324341.0
2019-09-18 10:00:00,87.99,88.4,87.77,88.35,245549.0,81.9216,82.3033,81.7168,82.2568,245549.0
2019-09-18 10:30:00,88.34,88.36,87.73,87.79,192999.0,82.2475,82.2661,81.6795,81.7354,192999.0
2019-09-18 11:00:00,87.8,87.84,87.7,87.75,126851.0,81.7447,81.7819,81.6516,81.6982,126851.0
2019-09-18 11:30:00,87.76,87.81,87.65,87.79,95746.0,81.7075,81.754,81.6051,81.7354,95746.0
2019-09-18 12:00:00,87.79,87.94,87.77,87.8,98176.0,81.7354,81.875,81.7168,81.7447,98176.0
2019-09-18 12:30:00,87.8,87.81,87.6,87.72,81105.0,81.7447,81.754,81.5585,81.6702,81105.0
2019-09-18 13:00:00,87.73,87.74,87.56,87.61,105560.0,81.6795,81.6888,81.5213,81.5678,105560.0
2019-09-18 13:30:00,87.62,87.75,87.52,87.68,98557.0,81.5771,81.6982,81.484,81.633,98557.0
2019-09-18 14:00:00,87.72,87.86,87.27,87.32,152495.0,81.6702,81.8006,81.2513,81.2978,152495.0
2019-09-18 14:30:00,87.35,87.61,87.21,87.55,177644.0,81.3257,81.5678,81.1954,81.5119,177644.0
2019-09-18 15:00:00,87.55,87.83,87.47,87.78,145556.0,81.5119,81.7726,81.4375,81.7261,145556.0
2019-09-18 15:30:00,87.78,88.09,87.78,88.07,381160.0,81.7261,82.0147,81.7261,81.9961,381160.0
2019-09-19 09:30:00,88.4,88.72,87.94,88.02,339304.0,82.3033,82.6013,81.875,81.9495,339304.0
2019-09-19 10:00:00,87.99,88.03,87.72,87.91,172366.0,81.9216,81.9588,81.6702,81.8471,172366.0
2019-09-19 10:30:00,87.93,88.02,87.7,87.79,240382.0,81.8657,81.9495,81.6516,81.7354,240382.0
2019-09-19 11:00:00,87.79,87.86,87.7,87.81,151178.0,81.7354,81.8006,81.6516,81.754,151178.0
2019-09-19 11:30:00,87.81,87.92,87.69,87.88,142549.0,81.754,81.8564,81.6423,81.8192,142549.0
2019-09-19 12:00:00,87.89,87.97,87.74,87.79,118910.0,81.8285,81.903,81.6888,81.7354,118910.0
2019-09-19 12:30:00,87.79,87.91,87.75,87.82,77046.0,81.7354,81.8471,81.6982,81.7633,77046.0
2019-09-19 13:00:00,87.83,87.85,87.6,87.7,133772.0,81.7726,81.7913,81.5585,81.6516,133772.0
2019-09-19 13:30:00,87.7,87.71,87.5,87.6,135426.0,81.6516,81.6609,81.4654,81.5585,135426.0
2019-09-19 14:00:00,87.61,87.7,87.56,87.64,86483.0,81.5678,81.6516,81.5213,81.5957,86483.0
2019-09-19 14:30:00,87.64,87.7,87.52,87.7,101491.0,81.5957,81.6516,81.484,81.6516,101491.0
2019-09-19 15:00:00,87.7,87.82,87.65,87.76,118629.0,81.6516,81.7633,81.6051,81.7075,118629.0
2019-09-19 15:30:00,87.76,87.89,87.6,87.68,681727.0,81.7075,81.8285,81.5585,81.633,681727.0
2019-09-20 09:30:00,88.0,88.48,87.91,88.14,1828382.0,81.9309,82.3778,81.8471,82.0613,1828382.0
2019-09-20 10:00:00,88.16,88.49,88.11,88.32,259358.0,82.0799,82.3871,82.0333,82.2288,259358.0
2019-09-20 10:30:00,88.33,88.42,87.78,87.87,233854.0,82.2382,82.3219,81.7261,81.8099,233854.0
2019-09-20 11:00:00,87.87,87.96,87.65,87.66,116200.0,81.8099,81.8937,81.6051,81.6144,116200.0
2019-09-20 11:30:00,87.67,87.79,87.56,87.66,150825.0,81.6237,81.7354,81.5213,81.6144,150825.0
2019-09-20 12:00:00,87.67,87.86,87.64,87.67,141336.0,81.6237,81.8006,81.5957,81.6237,141336.0
2019-09-20 12:30:00,87.67,87.67,87.41,87.55,155985.0,81.6237,81.6237,81.3816,81.5119,155985.0
2019-09-20 13:00:00,87.57,87.64,86.74,87.09,245913.0,81.5306,81.5957,80.7578,81.0837,245913.0
2019-09-20 13:30:00,87.09,87.18,86.86,87.02,190506.0,81.0837,81.1675,80.8695,81.0185,190506.0
2019-09-20 14:00:00,87.04,87.37,87.0,87.17,202730.0,81.0371,81.3444,80.9999,81.1582,202730.0
2019-09-20 14:30:00,87.16,87.26,87.07,87.11,102437.0,81.1488,81.2419,81.0651,81.1023,102437.0
2019-09-20 15:00:00,87.1,87.25,86.91,86.93,177753.0,81.093,81.2326,80.9161,80.9347,177753.0
2019-09-20 15:30:00,86.94,87.11,86.67,86.68,887575.0,80.944,81.1023,80.6926,80.7019,887575.0
2019-09-23 09:30:00,86.98,87.73,86.79,87.68,526839.0,80.9813,81.6795,80.8044,81.633,526839.0
2019-09-23 10:00:00,87.69,87.84,87.38,87.76,300309.0,81.6423,81.7819,81.3537,81.7075,300309.0
2019-09-23 10:30:00,87.76,87.9,87.6,87.72,228126.0,81.7075,81.8378,81.5585,81.6702,228126.0
2019-09-23 11:00:00,87.72,87.98,87.63,87.97,257619.0,81.6702,81.9123,81.5864,81.903,257619.0
2019-09-23 11:30:00,87.97,88.02,87.72,87.79,215854.0,81.903,81.9495,81.6702,81.7354,215854.0
2019-09-23 12:00:00,87.79,87.94,87.67,87.87,123486.0,81.7354,81.875,81.6237,81.8099,123486.0
2019-09-23 12:30:00,87.86,87.87,87.67,87.69,173483.0,81.8006,81.8099,81.6237,81.6423,173483.0
2019-09-23 13:00:00,87.69,87.88,87.67,87.73,123640.0,81.6423,81.8192,81.6237,81.6795,123640.0
2019-09-23 13:30:00,87.72,87.78,87.65,87.67,132207.0,81.6702,81.7261,81.6051,81.6237,132207.0
2019-09-23 14:00:00,87.67,87.69,87.51,87.52,144975.0,81.6237,81.6423,81.4747,81.484,144975.0
2019-09-23 14:30:00,87.52,87.54,87.4,87.46,134605.0,81.484,81.5026,81.3723,81.4282,134605.0
2019-09-23 15:00:00,87.45,87.82,87.45,87.81,255128.0,81.4188,81.7633,81.4188,81.754,255128.0
2019-09-23 15:30:00,87.81,87.82,87.55,87.66,560136.0,81.754,81.7633,81.5119,81.6144,560136.0
2019-09-24 09:30:00,88.45,88.69,87.74,88.17,868744.0,82.3499,82.5733,81.6888,82.0892,868744.0
2019-09-24 10:00:00,88.16,88.21,87.51,87.57,293758.0,82.0799,82.1264,81.4747,81.5306,293758.0
2019-09-24 10:30:00,87.57,87.94,87.41,87.63,359903.0,81.5306,81.875,81.3816,81.5864,359903.0
2019-09-24 11:00:00,87.62,87.63,87.25,87.37,340781.0,81.5771,81.5864,81.2326,81.3444,340781.0
2019-09-24 11:30:00,87.36,87.42,87.06,87.26,387972.0,81.3351,81.3909,81.0557,81.2419,387972.0
2019-09-24 12:00:00,87.25,87.56,86.87,87.04,352833.0,81.2326,81.5213,80.8788,81.0371,352833.0
2019-09-24 12:30:00,87.04,87.08,86.87,86.98,261565.0,81.0371,81.0744,80.8788,80.9813,261565.0
2019-09-24 13:00:00,86.98,87.09,86.77,86.77,174984.0,80.9813,81.0837,80.7857,80.7857,174984.0
2019-09-24 13:30:00,86.77,86.93,86.76,86.83,343912.0,80.7857,80.9347,80.7764,80.8416,343912.0
2019-09-24 14:00:00,86.83,87.34,86.79,87.15,451460.0,80.8416,81.3164,80.8044,81.1395,451460.0
2019-09-24 14:30:00,87.15,87.21,86.8,87.1,595688.0,81.1395,81.1954,80.8137,81.093,595688.0
2019-09-24 15:00:00,87.09,87.26,86.96,87.12,391124.0,81.0837,81.2419,80.9626,81.1116,391124.0
2019-09-24 15:30:00,87.11,87.57,86.85,87.27,1373929.0,81.1023,81.5306,80.8602,81.2513,1373929.0
2019-09-25 09:30:00,91.78,92.79,91.31,91.67,7443695.0,85.4502,86.3906,85.0126,85.3478,7443695.0
2019-09-25 10:00:00,91.67,92.25,91.17,92.06,2156445.0,85.3478,85.8878,84.8823,85.7109,2156445.0
2019-09-25 10:30:00,92.06,92.33,91.58,91.72,1596090.0,85.7109,85.9623,85.264,85.3944,1596090.0
2019-09-25 11:00:00,91.74,91.85,91.3,91.61,947087.0,85.413,85.5154,85.0033,85.2919,947087.0
2019-09-25 11:30:00,91.6,91.92,91.43,91.58,677250.0,85.2826,85.5806,85.1244,85.264,677250.0
2019-09-25 12:00:00,91.58,91.67,90.99,91.17,1072196.0,85.264,85.3478,84.7147,84.8823,1072196.0
2019-09-25 12:30:00,91.17,91.32,90.29,90.36,1417672.0,84.8823,85.0219,84.063,84.1281,1417672.0
2019-09-25 13:00:00,90.37,91.07,90.15,91.04,1123737.0,84.1375,84.7892,83.9326,84.7613,1123737.0
2019-09-25 13:30:00,91.05,91.3,90.89,91.27,739608.0,84.7706,85.0033,84.6216,84.9754,739608.0
2019-09-25 14:00:00,91.27,91.45,90.93,91.06,737833.0,84.9754,85.143,84.6588,84.7799,737833.0
2019-09-25 14:30:00,91.03,91.03,90.61,90.67,663193.0,84.7519,84.7519,84.3609,84.4168,663193.0
2019-09-25 15:00:00,90.66,91.0,90.63,90.68,991282.0,84.4075,84.724,84.3795,84.4261,991282.0
2019-09-25 15:30:00,90.67,90.95,90.37,90.79,1746271.0,84.4168,84.6775,84.1375,84.5285,1746271.0
2019-09-26 09:30:00,91.62,92.19,91.36,91.85,2393934.0,85.3013,85.8319,85.0592,85.5154,2393934.0
2019-09-26 10:00:00,91.87,92.34,90.25,91.09,1270011.0,85.534,85.9716,84.0257,84.8078,1270011.0
2019-09-26 10:30:00,91.13,91.78,90.98,91.53,556783.0,84.845,85.4502,84.7054,85.2175,556783.0
2019-09-26 11:00:00,91.5,91.55,90.75,91.2,643016.0,85.1895,85.2361,84.4913,84.9102,643016.0
2019-09-26 11:30:00,91.19,91.42,91.09,91.36,307750.0,84.9009,85.115,84.8078,85.0592,307750.0
2019-09-26 12:00:00,91.37,91.74,91.29,91.72,289344.0,85.0685,85.413,84.994,85.3944,289344.0
2019-09-26 12:30:00,91.73,91.85,91.59,91.78,234228.0,85.4037,85.5154,85.2733,85.4502,234228.0
2019-09-26 13:00:00,91.79,91.91,91.75,91.87,179419.0,85.4595,85.5713,85.4223,85.534,179419.0
2019-09-26 13:30:00,91.87,92.02,91.77,91.95,236223.0,85.534,85.6737,85.4409,85.6085,236223.0
2019-09-26 14:00:00,91.96,92.17,91.89,92.16,359543.0,85.6178,85.8133,85.5526,85.804,359543.0
2019-09-26 14:30:00,92.17,92.26,92.03,92.05,360310.0,85.8133,85.8971,85.683,85.7016,360310.0
2019-09-26 15:00:00,92.06,92.36,92.06,92.35,397596.0,85.7109,85.9902,85.7109,85.9809,397596.0
2019-09-26 15:30:00,92.37,92.45,92.0,92.17,1222051.0,85.9995,86.074,85.655,85.8133,1222051.0
2019-09-27 09:30:00,91.85,92.45,91.61,92.19,825642.0,85.5154,86.074,85.2919,85.8319,825642.0
2019-09-27 10:00:00,92.22,92.29,91.84,92.14,486007.0,85.8599,85.925,85.5061,85.7854,486007.0
2019-09-27 10:30:00,92.17,92.75,92.15,92.73,339129.0,85.8133,86.3533,85.7947,86.3347,339129.0
2019-09-27 11:00:00,92.73,92.86,92.53,92.66,419807.0,86.3347,86.4557,86.1485,86.2695,419807.0
2019-09-27 11:30:00,92.67,92.8,91.96,92.74,370508.0,86.2788,86.3999,85.6178,86.344,370508.0
2019-09-27 12:00:00,92.73,92.76,92.26,92.44,225666.0,86.3347,86.3626,85.8971,86.0647,225666.0
2019-09-27 12:30:00,92.43,92.44,91.75,91.75,358392.0,86.0554,86.0647,85.4223,85.4223,358392.0
2019-09-27 13:00:00,91.74,92.03,91.6,91.96,270226.0,85.413,85.683,85.2826,85.6178,270226.0
2019-09-27 13:30:00,91.95,92.2,91.82,91.91,264433.0,85.6085,85.8413,85.4875,85.5713,264433.0
2019-09-27 14:00:00,91.92,92.06,91.82,92.0,214481.0,85.5806,85.7109,85.4875,85.655,214481.0
2019-09-27 14:30:00,92.0,92.1,91.76,91.79,292918.0,85.655,85.7481,85.4316,85.4595,292918.0
2019-09-27 15:00:00,91.79,92.03,91.79,91.93,278097.0,85.4595,85.683,85.4595,85.5899,278097.0
2019-09-27 15:30:00,91.92,92.35,91.89,92.31,694521.0,85.5806,85.9809,85.5526,85.9437,694521.0
2019-09-30 09:30:00,92.53,93.34,92.5,93.09,806017.0,86.1485,86.9026,86.1206,86.6699,806017.0
2019-09-30 10:00:00,93.08,93.32,92.97,93.14,372811.0,86.6606,86.884,86.5581,86.7164,372811.0
2019-09-30 10:30:00,93.14,93.42,93.09,93.21,359186.0,86.7164,86.9771,86.6699,86.7816,359186.0
2019-09-30 11:00:00,93.22,93.49,93.07,93.49,366630.0,86.7909,87.0423,86.6512,87.0423,366630.0
2019-09-30 11:30:00,93.49,93.49,93.29,93.33,205244.0,87.0423,87.0423,86.8561,86.8933,205244.0
2019-09-30 12:00:00,93.33,93.38,93.14,93.34,265618.0,86.8933,86.9399,86.7164,86.9026,265618.0
2019-09-30 12:30:00,93.35,93.47,93.33,93.39,172114.0,86.9119,87.0237,86.8933,86.9492,172114.0
2019-09-30 13:00:00,93.4,93.49,93.23,93.27,247266.0,86.9585,87.0423,86.8002,86.8375,247266.0
2019-09-30 13:30:00,93.28,93.59,93.27,93.56,178441.0,86.8468,87.1354,86.8375,87.1075,178441.0
2019-09-30 14:00:00,93.56,93.81,93.55,93.76,203233.0,87.1075,87.3402,87.0981,87.2937,203233.0
2019-09-30 14:30:00,93.76,93.94,93.73,93.82,276872.0,87.2937,87.4612,87.2657,87.3495,276872.0
2019-09-30 15:00:00,93.83,93.9,93.75,93.82,429458.0,87.3588,87.424,87.2844,87.3495,429458.0
2019-09-30 15:30:00,93.81,94.08,93.78,93.9,1431813.0,87.3402,87.5916,87.3123,87.424,1431813.0
2019-10-01 09:30:00,94.2,94.75,93.46,93.53,785275.0,87.7033,88.2154,87.0144,87.0795,785275.0
2019-10-01 10:00:00,93.51,93.51,92.86,93.01,546157.0,87.0609,87.0609,86.4557,86.5954,546157.0
2019-10-01 10:30:00,93.05,93.33,92.9,92.95,386507.0,86.6326,86.8933,86.493,86.5395,386507.0
2019-10-01 11:00:00,92.97,93.03,92.69,92.98,237858.0,86.5581,86.614,86.2975,86.5675,237858.0
2019-10-01 11:30:00,92.98,93.02,92.62,92.9,137690.0,86.5675,86.6047,86.2323,86.493,137690.0
2019-10-01 12:00:00,92.9,92.94,92.56,92.74,330754.0,86.493,86.5302,86.1764,86.344,330754.0
2019-10-01 12:30:00,92.77,92.97,92.46,92.5,494762.0,86.3719,86.5581,86.0833,86.1206,494762.0
2019-10-01 13:00:00,92.48,92.62,92.24,92.47,552670.0,86.1019,86.2323,85.8785,86.0926,552670.0
2019-10-01 13:30:00,92.47,92.53,92.22,92.23,302860.0,86.0926,86.1485,85.8599,85.8692,302860.0
2019-10-01 14:00:00,92.23,92.35,92.1,92.19,270791.0,85.8692,85.9809,85.7481,85.8319,270791.0
2019-10-01 14:30:00,92.19,92.39,92.12,92.18,398486.0,85.8319,86.0181,85.7668,85.8226,398486.0
2019-10-01 15:00:00,92.17,92.43,92.12,92.4,537160.0,85.8133,86.0554,85.7668,86.0275,537160.0
2019-10-01 15:30:00,92.39,92.39,92.06,92.27,1043996.0,86.0181,86.0181,85.7109,85.9064,1043996.0
2019-10-02 09:30:00,91.47,91.84,91.05,91.27,791819.0,85.1616,85.5061,84.7706,84.9754,791819.0
2019-10-02 10:00:00,91.25,91.56,90.94,91.45,584523.0,84.9568,85.2454,84.6681,85.143,584523.0
2019-10-02 10:30:00,91.44,91.48,90.81,91.06,466833.0,85.1337,85.1709,84.5471,84.7799,466833.0
2019-10-02 11:00:00,91.06,91.27,90.91,90.93,271603.0,84.7799,84.9754,84.6402,84.6588,271603.0
2019-10-02 11:30:00,90.95,91.17,90.68,91.02,298429.0,84.6775,84.8823,84.4261,84.7426,298429.0
2019-10-02 12:00:00,91.0,91.35,90.89,91.29,196540.0,84.724,85.0499,84.6216,84.994,196540.0
2019-10-02 12:30:00,91.3,91.34,90.85,90.98,214702.0,85.0033,85.0406,84.5844,84.7054,214702.0
2019-10-02 13:00:00,90.97,91.08,90.71,90.73,336697.0,84.6961,84.7985,84.454,84.4726,336697.0
2019-10-02 13:30:00,90.73,90.79,90.61,90.72,226010.0,84.4726,84.5285,84.3609,84.4633,226010.0
2019-10-02 14:00:00,90.71,90.93,90.57,90.87,250601.0,84.454,84.6588,84.3237,84.603,250601.0
2019-10-02 14:30:00,90.88,91.55,90.81,91.55,271469.0,84.6123,85.2361,84.5471,85.2361,271469.0
2019-10-02 15:00:00,91.55,91.81,91.29,91.72,332502.0,85.2361,85.4781,84.994,85.3944,332502.0
2019-10-02 15:30:00,91.71,91.79,91.38,91.51,755963.0,85.385,85.4595,85.0778,85.1988,755963.0
2019-10-03 09:30:00,91.31,92.0,91.18,91.76,480584.0,85.0126,85.655,84.8916,85.4316,480584.0
2019-10-03 10:00:00,91.71,91.75,90.35,91.28,372895.0,85.385,85.4223,84.1188,84.9847,372895.0
2019-10-03 10:30:00,91.28,91.44,90.89,91.28,291095.0,84.9847,85.1337,84.6216,84.9847,291095.0
2019-10-03 11:00:00,91.24,92.05,91.16,91.94,288115.0,84.9475,85.7016,84.873,85.5992,288115.0
2019-10-03 11:30:00,91.96,92.02,91.68,91.94,200429.0,85.6178,85.6737,85.3571,85.5992,200429.0
2019-10-03 12:00:00,91.94,92.18,91.86,92.1,210861.0,85.5992,85.8226,85.5247,85.7481,210861.0
2019-10-03 12:30:00,92.09,92.29,92.07,92.18,157252.0,85.7388,85.925,85.7202,85.8226,157252.0
2019-10-03 13:00:00,92.2,92.27,92.04,92.1,175365.0,85.8413,85.9064,85.6923,85.7481,175365.0
2019-10-03 13:30:00,92.1,92.32,91.98,92.16,202489.0,85.7481,85.953,85.6364,85.804,202489.0
2019-10-03 14:00:00,92.18,92.2,91.93,92.17,233359.0,85.8226,85.8413,85.5899,85.8133,233359.0
2019-10-03 14:30:00,92.17,92.19,91.91,91.93,206346.0,85.8133,85.8319,85.5713,85.5899,206346.0
2019-10-03 15:00:00,91.93,91.97,91.79,91.88,258736.0,85.5899,85.6271,85.4595,85.5433,258736.0
2019-10-03 15:30:00,91.88,92.24,91.74,92.22,694622.0,85.5433,85.8785,85.413,85.8599,694622.0
2019-10-04 09:30:00,92.22,92.64,92.0,92.6,407647.0,85.8599,86.2509,85.655,86.2137,407647.0
2019-10-04 10:00:00,92.6,92.66,92.1,92.11,263624.0,86.2137,86.2695,85.7481,85.7575,263624.0
2019-10-04 10:30:00,92.11,92.18,91.93,92.07,235467.0,85.7575,85.8226,85.5899,85.7202,235467.0
2019-10-04 11:00:00,92.07,92.26,91.97,92.24,195183.0,85.7202,85.8971,85.6271,85.8785,195183.0
2019-10-04 11:30:00,92.24,92.49,92.23,92.29,196723.0,85.8785,86.1113,85.8692,85.925,196723.0
2019-10-04 12:00:00,92.3,92.6,92.26,92.55,272262.0,85.9344,86.2137,85.8971,86.1671,272262.0
2019-10-04 12:30:00,92.54,92.73,92.47,92.52,214786.0,86.1578,86.3347,86.0926,86.1392,214786.0
2019-10-04 13:00:00,92.52,92.69,92.42,92.69,113644.0,86.1392,86.2975,86.0461,86.2975,113644.0
2019-10-04 13:30:00,92.7,92.98,92.64,92.89,167070.0,86.3068,86.5675,86.2509,86.4837,167070.0
2019-10-04 14:00:00,92.89,92.93,92.78,92.81,138754.0,86.4837,86.5209,86.3813,86.4092,138754.0
2019-10-04 14:30:00,92.81,92.94,92.74,92.75,142414.0,86.4092,86.5302,86.344,86.3533,142414.0
2019-10-04 15:00:00,92.76,92.95,92.72,92.9,141284.0,86.3626,86.5395,86.3254,86.493,141284.0
2019-10-04 15:30:00,92.9,93.17,92.88,93.05,648733.0,86.493,86.7444,86.4744,86.6326,648733.0
2019-10-07 09:30:00,92.5,93.08,92.4,93.02,685449.0,86.1206,86.6606,86.0275,86.6047,685449.0
2019-10-07 10:00:00,93.04,93.33,92.87,93.21,249127.0,86.6233,86.8933,86.465,86.7816,249127.0
2019-10-07 10:30:00,93.2,93.45,92.98,93.31,376212.0,86.7723,87.005,86.5675,86.8747,376212.0
2019-10-07 11:00:00,93.31,93.42,93.04,93.1,314577.0,86.8747,86.9771,86.6233,86.6792,314577.0
2019-10-07 11:30:00,93.11,93.39,93.09,93.29,162075.0,86.6885,86.9492,86.6699,86.8561,162075.0
2019-10-07 12:00:00,93.29,93.3,93.1,93.14,130315.0,86.8561,86.8654,86.6792,86.7164,130315.0
2019-10-07 12:30:00,93.15,93.38,93.1,93.31,105093.0,86.7257,86.9399,86.6792,86.8747,105093.0
2019-10-07 13:00:00,93.32,93.57,93.3,93.51,224588.0,86.884,87.1168,86.8654,87.0609,224588.0
2019-10-07 13:30:00,93.5,93.92,93.49,93.83,237451.0,87.0516,87.4426,87.0423,87.3588,237451.0
2019-10-07 14:00:00,93.84,93.84,93.4,93.44,167992.0,87.3681,87.3681,86.9585,86.9957,167992.0
2019-10-07 14:30:00,93.44,93.44,93.13,93.36,190279.0,86.9957,86.9957,86.7071,86.9212,190279.0
2019-10-07 15:00:00,93.34,93.42,93.17,93.39,162657.0,86.9026,86.9771,86.7444,86.9492,162657.0
2019-10-07 15:30:00,93.4,93.41,93.07,93.16,576230.0,86.9585,86.9678,86.6512,86.735,576230.0
2019-10-08 09:30:00,90.45,91.89,90.41,91.58,1488284.0,84.2119,85.5526,84.1747,85.264,1488284.0
2019-10-08 10:00:00,91.6,91.91,91.31,91.62,672412.0,85.2826,85.5713,85.0126,85.3013,672412.0
2019-10-08 10:30:00,91.61,91.99,91.58,91.94,355777.0,85.2919,85.6457,85.264,85.5992,355777.0
2019-10-08 11:00:00,91.94,91.95,91.55,91.58,238823.0,85.5992,85.6085,85.2361,85.264,238823.0
2019-10-08 11:30:00,91.57,92.06,91.38,92.02,235402.0,85.2547,85.7109,85.0778,85.6737,235402.0
2019-10-08 12:00:00,91.99,92.15,91.88,92.15,238452.0,85.6457,85.7947,85.5433,85.7947,238452.0
2019-10-08 12:30:00,92.16,92.59,92.04,92.38,209007.0,85.804,86.2044,85.6923,86.0088,209007.0
2019-10-08 13:00:00,92.38,92.49,92.2,92.44,191594.0,86.0088,86.1113,85.8413,86.0647,191594.0
2019-10-08 13:30:00,92.43,92.44,92.21,92.3,169401.0,86.0554,86.0647,85.8506,85.9344,169401.0
2019-10-08 14:00:00,92.31,92.53,92.2,92.44,161271.0,85.9437,86.1485,85.8413,86.0647,161271.0
2019-10-08 14:30:00,92.43,92.71,92.0,92.35,252704.0,86.0554,86.3161,85.655,85.9809,252704.0
2019-10-08 15:00:00,92.34,92.53,92.03,92.22,221420.0,85.9716,86.1485,85.683,85.8599,221420.0
2019-10-08 15:30:00,92.22,92.31,91.65,91.74,796855.0,85.8599,85.9437,85.3292,85.413,796855.0
2019-10-09 09:30:00,92.41,92.57,91.88,92.34,777996.0,86.0368,86.1857,85.5433,85.9716,777996.0
2019-10-09 10:00:00,92.36,92.6,91.98,92.34,318809.0,85.9902,86.2137,85.6364,85.9716,318809.0
2019-10-09 10:30:00,92.34,92.48,92.18,92.24,151084.0,85.9716,86.1019,85.8226,85.8785,151084.0
2019-10-09 11:00:00,92.26,92.3,91.82,92.12,424265.0,85.8971,85.9344,85.4875,85.7668,424265.0
2019-10-09 11:30:00,92.11,92.5,92.1,92.33,201342.0,85.7575,86.1206,85.7481,85.9623,201342.0
2019-10-09 12:00:00,92.34,92.81,92.33,92.77,310686.0,85.9716,86.4092,85.9623,86.3719,310686.0
2019-10-09 12:30:00,92.78,92.87,92.74,92.84,202442.0,86.3813,86.465,86.344,86.4371,202442.0
2019-10-09 13:00:00,92.85,93.05,92.42,92.61,305268.0,86.4464,86.6326,86.0461,86.223,305268.0
2019-10-09 13:30:00,92.61,92.77,92.56,92.76,114333.0,86.223,86.3719,86.1764,86.3626,114333.0
2019-10-09 14:00:00,92.74,92.8,92.58,92.58,165848.0,86.344,86.3999,86.195,86.195,165848.0
2019-10-09 14:30:00,92.6,92.71,92.52,92.67,175588.0,86.2137,86.3161,86.1392,86.2788,175588.0
2019-10-09 15:00:00,92.66,92.74,92.63,92.74,157501.0,86.2695,86.344,86.2416,86.344,157501.0
2019-10-09 15:30:00,92.74,92.9,92.47,92.5,630730.0,86.344,86.493,86.0926,86.1206,630730.0
2019-10-10 09:30:00,93.5,93.5,92.83,93.25,553754.0,87.0516,87.0516,86.4278,86.8188,553754.0
2019-10-10 10:00:00,93.3,93.35,92.85,92.86,395696.0,86.8654,86.9119,86.4464,86.4557,395696.0
2019-10-10 10:30:00,92.86,93.1,92.79,92.85,296381.0,86.4557,86.6792,86.3906,86.4464,296381.0
2019-10-10 11:00:00,92.85,93.46,92.82,93.27,288476.0,86.4464,87.0144,86.4185,86.8375,288476.0
2019-10-10 11:30:00,93.28,93.4,93.09,93.3,234048.0,86.8468,86.9585,86.6699,86.8654,234048.0
2019-10-10 12:00:00,93.3,93.4,93.12,93.13,318707.0,86.8654,86.9585,86.6978,86.7071,318707.0
2019-10-10 12:30:00,93.12,93.2,92.93,93.15,176875.0,86.6978,86.7723,86.5209,86.7257,176875.0
2019-10-10 13:00:00,93.15,93.36,93.1,93.28,198614.0,86.7257,86.9212,86.6792,86.8468,198614.0
2019-10-10 13:30:00,93.28,93.4,93.13,93.29,193222.0,86.8468,86.9585,86.7071,86.8561,193222.0
2019-10-10 14:00:00,93.29,93.29,92.72,93.11,255783.0,86.8561,86.8561,86.3254,86.6885,255783.0
2019-10-10 14:30:00,93.1,93.13,92.94,93.08,212890.0,86.6792,86.7071,86.5302,86.6606,212890.0
2019-10-10 15:00:00,93.08,93.23,92.96,93.16,243502.0,86.6606,86.8002,86.5488,86.735,243502.0
2019-10-10 15:30:00,93.17,93.24,92.96,93.0,809372.0,86.7444,86.8095,86.5488,86.5861,809372.0
2019-10-11 09:30:00,94.0,94.41,93.89,94.09,629581.0,87.5171,87.8988,87.4147,87.6009,629581.0
2019-10-11 10:00:00,94.1,94.49,94.04,94.49,369080.0,87.6102,87.9733,87.5544,87.9733,369080.0
2019-10-11 10:30:00,94.48,94.57,94.25,94.25,514548.0,87.964,88.0478,87.7499,87.7499,514548.0
2019-10-11 11:00:00,94.24,94.44,94.23,94.34,198743.0,87.7406,87.9268,87.7312,87.8337,198743.0
2019-10-11 11:30:00,94.34,94.49,94.12,94.12,296848.0,87.8337,87.9733,87.6288,87.6288,296848.0
2019-10-11 12:00:00,94.13,94.33,94.0,94.15,280030.0,87.6381,87.8244,87.5171,87.6568,280030.0
2019-10-11 12:30:00,94.16,94.18,93.64,94.1,147697.0,87.6661,87.6847,87.1819,87.6102,147697.0
2019-10-11 13:00:00,94.09,94.11,93.56,93.69,351994.0,87.6009,87.6195,87.1075,87.2285,351994.0
2019-10-11 13:30:00,93.68,94.35,93.61,94.31,141707.0,87.2192,87.843,87.154,87.8057,141707.0
2019-10-11 14:00:00,94.31,94.38,94.2,94.34,159009.0,87.8057,87.8709,87.7033,87.8337,159009.0
2019-10-11 14:30:00,94.32,94.34,94.19,94.33,223884.0,87.815,87.8337,87.694,87.8244,223884.0
2019-10-11 15:00:00,94.33,94.42,94.29,94.39,311017.0,87.8244,87.9081,87.7871,87.8802,311017.0
2019-10-11 15:30:00,94.4,94.53,93.75,93.87,1089628.0,87.8895,88.0106,87.2844,87.3961,1089628.0
2019-10-14 09:30:00,94.2,94.78,94.05,94.75,523299.0,87.7033,88.2433,87.5637,88.2154,523299.0
2019-10-14 10:00:00,94.75,94.95,94.7,94.78,501254.0,88.2154,88.4016,88.1688,88.2433,501254.0
2019-10-14 10:30:00,94.78,95.25,94.75,95.06,444407.0,88.2433,88.6809,88.2154,88.504,444407.0
2019-10-14 11:00:00,95.07,95.08,94.83,94.98,173013.0,88.5133,88.5226,88.2899,88.4295,173013.0
2019-10-14 11:30:00,94.96,95.17,94.96,95.08,190075.0,88.4109,88.6064,88.4109,88.5226,190075.0
2019-10-14 12:00:00,95.08,95.15,94.9,94.94,195846.0,88.5226,88.5878,88.355,88.3923,195846.0
2019-10-14 12:30:00,94.93,95.03,94.91,94.99,117374.0,88.383,88.4761,88.3644,88.4388,117374.0
2019-10-14 13:00:00,94.98,95.04,94.8,94.97,157972.0,88.4295,88.4854,88.2619,88.4202,157972.0
2019-10-14 13:30:00,94.96,94.96,94.81,94.92,112520.0,88.4109,88.4109,88.2712,88.3737,112520.0
2019-10-14 14:00:00,94.92,95.01,94.89,94.98,124929.0,88.3737,88.4575,88.3457,88.4295,124929.0
2019-10-14 14:30:00,94.97,94.97,94.83,94.9,95858.0,88.4202,88.4202,88.2899,88.355,95858.0
2019-10-14 15:00:00,94.9,94.97,94.85,94.95,141012.0,88.355,88.4202,88.3085,88.4016,141012.0
2019-10-14 15:30:00,94.95,95.03,94.84,94.88,576722.0,88.4016,88.4761,88.2992,88.3364,576722.0
2019-10-15 09:30:00,95.0,95.18,94.9,94.92,652449.0,88.4481,88.6157,88.355,88.3737,652449.0
2019-10-15 10:00:00,94.92,94.96,94.59,94.67,255251.0,88.3737,88.4109,88.0664,88.1409,255251.0
2019-10-15 10:30:00,94.67,95.12,94.67,95.1,260909.0,88.1409,88.5599,88.1409,88.5412,260909.0
2019-10-15 11:00:00,95.11,95.15,94.67,94.7,308601.0,88.5506,88.5878,88.1409,88.1688,308601.0
2019-10-15 11:30:00,94.7,94.76,94.35,94.52,183766.0,88.1688,88.2247,87.843,88.0012,183766.0
2019-10-15 12:00:00,94.53,94.54,94.12,94.3,182222.0,88.0106,88.0199,87.6288,87.7964,182222.0
2019-10-15 12:30:00,94.29,94.46,94.28,94.43,108678.0,87.7871,87.9454,87.7778,87.9175,108678.0
2019-10-15 13:00:00,94.44,94.68,94.4,94.65,104083.0,87.9268,88.1502,87.8895,88.1223,104083.0
2019-10-15 13:30:00,94.65,94.84,94.61,94.76,129254.0,88.1223,88.2992,88.085,88.2247,129254.0
2019-10-15 14:00:00,94.76,94.87,94.71,94.81,156755.0,88.2247,88.3271,88.1781,88.2712,156755.0
2019-10-15 14:30:00,94.8,94.96,94.71,94.9,185667.0,88.2619,88.4109,88.1781,88.355,185667.0
2019-10-15 15:00:00,94.9,94.97,94.78,94.9,158963.0,88.355,88.4202,88.2433,88.355,158963.0
2019-10-15 15:30:00,94.9,94.95,94.79,94.79,442175.0,88.355,88.4016,88.2526,88.2526,442175.0
2019-10-16 09:30:00,94.09,94.78,94.07,94.4,457310.0,87.6009,88.2433,87.5823,87.8895,457310.0
2019-10-16 10:00:00,94.4,94.86,94.21,94.78,175277.0,87.8895,88.3178,87.7126,88.2433,175277.0
2019-10-16 10:30:00,94.79,94.81,94.56,94.69,230323.0,88.2526,88.2712,88.0385,88.1595,230323.0
2019-10-16 11:00:00,94.67,94.8,94.39,94.49,194770.0,88.1409,88.2619,87.8802,87.9733,194770.0
2019-10-16 11:30:00,94.49,94.66,94.34,94.61,331013.0,87.9733,88.1316,87.8337,88.085,331013.0
2019-10-16 12:00:00,94.62,94.73,94.61,94.67,116539.0,88.0944,88.1968,88.085,88.1409,116539.0
2019-10-16 12:30:00,94.68,94.75,94.62,94.66,93563.0,88.1502,88.2154,88.0944,88.1316,93563.0
2019-10-16 13:00:00,94.66,94.75,94.52,94.65,112267.0,88.1316,88.2154,88.0012,88.1223,112267.0
2019-10-16 13:30:00,94.66,94.74,94.59,94.73,280964.0,88.1316,88.2061,88.0664,88.1968,280964.0
2019-10-16 14:00:00,94.73,94.99,94.72,94.97,158202.0,88.1968,88.4388,88.1875,88.4202,158202.0
2019-10-16 14:30:00,94.97,95.14,94.96,95.03,265531.0,88.4202,88.5785,88.4109,88.4761,265531.0
2019-10-16 15:00:00,95.03,95.04,94.84,94.95,238646.0,88.4761,88.4854,88.2992,88.4016,238646.0
2019-10-16 15:30:00,94.95,95.03,94.84,94.87,705791.0,88.4016,88.4761,88.2992,88.3271,705791.0
2019-10-17 09:30:00,95.56,95.89,95.51,95.61,380672.0,88.9695,89.2768,88.923,89.0161,380672.0
2019-10-17 10:00:00,95.62,95.7,95.36,95.68,192721.0,89.0254,89.0999,88.7833,89.0812,192721.0
2019-10-17 10:30:00,95.69,95.71,95.35,95.38,221944.0,89.0906,89.1092,88.774,88.8019,221944.0
2019-10-17 11:00:00,95.33,95.52,95.12,95.29,190832.0,88.7554,88.9323,88.5599,88.7181,190832.0
2019-10-17 11:30:00,95.29,95.5,95.18,95.31,149367.0,88.7181,88.9137,88.6157,88.7368,149367.0
2019-10-17 12:00:00,95.32,95.33,95.11,95.18,106579.0,88.7461,88.7554,88.5506,88.6157,106579.0
2019-10-17 12:30:00,95.17,95.22,95.02,95.22,101227.0,88.6064,88.653,88.4668,88.653,101227.0
2019-10-17 13:00:00,95.22,95.28,95.18,95.28,92935.0,88.653,88.7088,88.6157,88.7088,92935.0
2019-10-17 13:30:00,95.28,95.29,95.06,95.08,80688.0,88.7088,88.7181,88.504,88.5226,80688.0
2019-10-17 14:00:00,95.09,95.13,94.97,95.12,91598.0,88.5319,88.5692,88.4202,88.5599,91598.0
2019-10-17 14:30:00,95.11,95.46,95.09,95.46,208046.0,88.5506,88.8764,88.5319,88.8764,208046.0
2019-10-17 15:00:00,95.45,95.48,95.36,95.44,119191.0,88.8671,88.895,88.7833,88.8578,119191.0
2019-10-17 15:30:00,95.45,95.62,95.44,95.54,488578.0,88.8671,89.0254,88.8578,88.9509,488578.0
2019-10-18 09:30:00,94.81,95.41,94.8,95.31,775769.0,88.2712,88.8299,88.2619,88.7368,775769.0
2019-10-18 10:00:00,95.28,95.35,95.04,95.13,175489.0,88.7088,88.774,88.4854,88.5692,175489.0
2019-10-18 10:30:00,95.13,95.59,95.06,95.59,178702.0,88.5692,88.9975,88.504,88.9975,178702.0
2019-10-18 11:00:00,95.58,95.65,95.47,95.59,203215.0,88.9881,89.0533,88.8857,88.9975,203215.0
2019-10-18 11:30:00,95.6,95.79,95.52,95.69,235205.0,89.0068,89.1837,88.9323,89.0906,235205.0
2019-10-18 12:00:00,95.69,95.75,95.39,95.59,329072.0,89.0906,89.1464,88.8112,88.9975,329072.0
2019-10-18 12:30:00,95.58,95.84,95.5,95.8,184276.0,88.9881,89.2302,88.9137,89.193,184276.0
2019-10-18 13:00:00,95.79,96.13,95.79,96.04,222879.0,89.1837,89.5002,89.1837,89.4164,222879.0
2019-10-18 13:30:00,96.05,96.18,96.02,96.17,171265.0,89.4257,89.5468,89.3978,89.5375,171265.0
2019-10-18 14:00:00,96.18,96.32,96.07,96.31,168890.0,89.5468,89.6771,89.4443,89.6678,168890.0
2019-10-18 14:30:00,96.3,96.36,96.14,96.31,243051.0,89.6585,89.7143,89.5095,89.6678,243051.0
2019-10-18 15:00:00,96.32,96.46,96.27,96.31,320004.0,89.6771,89.8075,89.6306,89.6678,320004.0
2019-10-18 15:30:00,96.29,96.46,96.08,96.08,878405.0,89.6492,89.8075,89.4537,89.4537,878405.0
2019-10-21 09:30:00,96.61,96.87,95.88,95.91,441134.0,89.9471,90.1892,89.2675,89.2954,441134.0
2019-10-21 10:00:00,95.92,96.0,95.74,95.85,288787.0,89.3047,89.3792,89.1371,89.2395,288787.0
2019-10-21 10:30:00,95.87,95.96,95.77,95.93,232485.0,89.2581,89.3419,89.165,89.314,232485.0
2019-10-21 11:00:00,95.94,95.99,95.56,95.63,187086.0,89.3233,89.3699,88.9695,89.0347,187086.0
2019-10-21 11:30:00,95.63,95.77,95.42,95.68,192527.0,89.0347,89.165,88.8392,89.0812,192527.0
2019-10-21 12:00:00,95.67,96.11,95.67,96.09,172875.0,89.0719,89.4816,89.0719,89.463,172875.0
2019-10-21 12:30:00,96.1,96.16,95.96,96.02,171955.0,89.4723,89.5281,89.3419,89.3978,171955.0
2019-10-21 13:00:00,96.02,96.1,95.86,95.9,173547.0,89.3978,89.4723,89.2488,89.2861,173547.0
2019-10-21 13:30:00,95.9,96.05,95.88,95.88,266622.0,89.2861,89.4257,89.2675,89.2675,266622.0
2019-10-21 14:00:00,95.89,96.0,95.86,95.94,179937.0,89.2768,89.3792,89.2488,89.3233,179937.0
2019-10-21 14:30:00,95.94,96.03,95.85,96.03,178539.0,89.3233,89.4071,89.2395,89.4071,178539.0
2019-10-21 15:00:00,96.03,96.21,95.99,96.15,200657.0,89.4071,89.5747,89.3699,89.5188,200657.0
2019-10-21 15:30:00,96.14,96.26,95.98,96.22,853998.0,89.5095,89.6212,89.3606,89.584,853998.0
2019-10-22 09:30:00,96.06,96.45,95.96,96.08,370283.0,89.435,89.7981,89.3419,89.4537,370283.0
2019-10-22 10:00:00,96.1,96.14,95.63,95.72,406909.0,89.4723,89.5095,89.0347,89.1185,406909.0
2019-10-22 10:30:00,95.72,96.15,95.55,95.98,357081.0,89.1185,89.5188,88.9602,89.3606,357081.0
2019-10-22 11:00:00,95.98,96.19,95.93,96.17,241458.0,89.3606,89.5561,89.314,89.5375,241458.0
2019-10-22 11:30:00,96.16,96.3,96.03,96.18,151258.0,89.5281,89.6585,89.4071,89.5468,151258.0
2019-10-22 12:00:00,96.19,96.42,96.17,96.29,143859.0,89.5561,89.7702,89.5375,89.6492,143859.0
2019-10-22 12:30:00,96.29,96.5,96.07,96.47,229993.0,89.6492,89.8447,89.4443,89.8168,229993.0
2019-10-22 13:00:00,96.46,96.83,96.33,96.34,403029.0,89.8075,90.1519,89.6864,89.6957,403029.0
2019-10-22 13:30:00,96.34,96.37,96.1,96.12,185376.0,89.6957,89.7237,89.4723,89.4909,185376.0
2019-10-22 14:00:00,96.1,96.15,95.97,96.04,157280.0,89.4723,89.5188,89.3512,89.4164,157280.0
2019-10-22 14:30:00,96.04,96.07,95.77,95.85,266853.0,89.4164,89.4443,89.165,89.2395,266853.0
2019-10-22 15:00:00,95.85,95.98,95.71,95.95,370206.0,89.2395,89.3606,89.1092,89.3326,370206.0
2019-10-22 15:30:00,95.95,96.0,95.52,95.59,827983.0,89.3326,89.3792,88.9323,88.9975,827983.0
2019-10-23 09:30:00,95.03,95.54,93.8,93.87,1011404.0,88.4761,88.9509,87.3309,87.3961,1011404.0
2019-10-23 10:00:00,93.88,93.9,92.89,92.97,900999.0,87.4054,87.424,86.4837,86.5581,900999.0
2019-10-23 10:30:00,93.0,93.5,92.92,93.45,596604.0,86.5861,87.0516,86.5116,87.005,596604.0
2019-10-23 11:00:00,93.45,93.72,93.34,93.56,451581.0,87.005,87.2564,86.9026,87.1075,451581.0
2019-10-23 11:30:00,93.57,93.57,93.16,93.22,346621.0,87.1168,87.1168,86.735,86.7909,346621.0
2019-10-23 12:00:00,93.21,93.69,93.15,93.61,674725.0,86.7816,87.2285,86.7257,87.154,674725.0
2019-10-23 12:30:00,93.61,93.63,93.1,93.1,333725.0,87.154,87.1726,86.6792,86.6792,333725.0
2019-10-23 13:00:00,93.09,93.11,92.71,92.77,467083.0,86.6699,86.6885,86.3161,86.3719,467083.0
2019-10-23 13:30:00,92.78,93.12,92.75,92.9,544291.0,86.3813,86.6978,86.3533,86.493,544291.0
2019-10-23 14:00:00,92.9,92.99,92.66,92.7,290870.0,86.493,86.5768,86.2695,86.3068,290870.0
2019-10-23 14:30:00,92.7,92.89,92.63,92.78,942473.0,86.3068,86.4837,86.2416,86.3813,942473.0
2019-10-23 15:00:00,92.76,92.77,92.44,92.64,732000.0,86.3626,86.3719,86.0647,86.2509,732000.0
2019-10-23 15:30:00,92.63,92.65,92.12,92.3,2382012.0,86.2416,86.2602,85.7668,85.9344,2382012.0
2019-10-24 09:30:00,92.68,92.87,91.78,91.83,790835.0,86.2881,86.465,85.4502,85.4968,790835.0
2019-10-24 10:00:00,91.82,91.85,91.11,91.17,975291.0,85.4875,85.5154,84.8264,84.8823,975291.0
2019-10-24 10:30:00,91.16,91.52,90.99,91.41,840123.0,84.873,85.2081,84.7147,85.1057,840123.0
2019-10-24 11:00:00,91.4,91.68,91.17,91.63,794352.0,85.0964,85.3571,84.8823,85.3106,794352.0
2019-10-24 11:30:00,91.63,91.77,91.34,91.61,988222.0,85.3106,85.4409,85.0406,85.2919,988222.0
2019-10-24 12:00:00,91.61,91.63,91.2,91.51,580986.0,85.2919,85.3106,84.9102,85.1988,580986.0
2019-10-24 12:30:00,91.5,91.65,91.48,91.52,531101.0,85.1895,85.3292,85.1709,85.2081,531101.0
2019-10-24 13:00:00,91.52,91.54,91.31,91.48,417805.0,85.2081,85.2268,85.0126,85.1709,417805.0
2019-10-24 13:30:00,91.48,91.48,91.34,91.44,396838.0,85.1709,85.1709,85.0406,85.1337,396838.0
2019-10-24 14:00:00,91.44,91.53,91.36,91.48,304276.0,85.1337,85.2175,85.0592,85.1709,304276.0
2019-10-24 14:30:00,91.47,91.5,91.42,91.43,354348.0,85.1616,85.1895,85.115,85.1244,354348.0
2019-10-24 15:00:00,91.43,91.49,91.2,91.4,667787.0,85.1244,85.1802,84.9102,85.0964,667787.0
2019-10-24 15:30:00,91.4,91.73,91.34,91.51,1614931.0,85.0964,85.4037,85.0406,85.1988,1614931.0
2019-10-25 09:30:00,91.44,91.83,91.15,91.33,784462.0,85.1337,85.4968,84.8637,85.0313,784462.0
2019-10-25 10:00:00,91.34,91.48,90.75,91.4,622359.0,85.0406,85.1709,84.4913,85.0964,622359.0
2019-10-25 10:30:00,91.4,91.48,91.29,91.39,404082.0,85.0964,85.1709,84.994,85.0871,404082.0
2019-10-25 11:00:00,91.39,91.59,91.35,91.53,830796.0,85.0871,85.2733,85.0499,85.2175,830796.0
2019-10-25 11:30:00,91.54,91.81,91.51,91.72,547769.0,85.2268,85.4781,85.1988,85.3944,547769.0
2019-10-25 12:00:00,91.72,91.75,91.41,91.48,273928.0,85.3944,85.4223,85.1057,85.1709,273928.0
2019-10-25 12:30:00,91.48,91.62,91.29,91.32,380509.0,85.1709,85.3013,84.994,85.0219,380509.0
2019-10-25 13:00:00,91.33,91.41,91.27,91.41,101910.0,85.0313,85.1057,84.9754,85.1057,101910.0
2019-10-25 13:30:00,91.4,91.42,91.3,91.37,221086.0,85.0964,85.115,85.0033,85.0685,221086.0
2019-10-25 14:00:00,91.37,91.4,91.14,91.17,340738.0,85.0685,85.0964,84.8544,84.8823,340738.0
2019-10-25 14:30:00,91.17,91.19,90.96,91.06,286319.0,84.8823,84.9009,84.6868,84.7799,286319.0
2019-10-25 15:00:00,91.06,91.11,90.98,91.03,642375.0,84.7799,84.8264,84.7054,84.7519,642375.0
2019-10-25 15:30:00,91.02,91.07,90.86,90.92,891719.0,84.7426,84.7892,84.5937,84.6495,891719.0
2019-10-28 09:30:00,91.06,91.3,90.81,91.0,885662.0,84.7799,85.0033,84.5471,84.724,885662.0
2019-10-28 10:00:00,91.0,91.05,90.95,91.03,484757.0,84.724,84.7706,84.6775,84.7519,484757.0
2019-10-28 10:30:00,91.02,91.19,90.79,90.81,678423.0,84.7426,84.9009,84.5285,84.5471,678423.0
2019-10-28 11:00:00,90.81,90.83,90.32,90.4,412156.0,84.5471,84.5657,84.0909,84.1654,412156.0
2019-10-28 11:30:00,90.4,90.51,90.23,90.3,805587.0,84.1654,84.2678,84.0071,84.0723,805587.0
2019-10-28 12:00:00,90.3,90.65,90.17,90.61,642040.0,84.0723,84.3981,83.9513,84.3609,642040.0
2019-10-28 12:30:00,90.61,90.67,90.46,90.54,461348.0,84.3609,84.4168,84.2213,84.2957,461348.0
2019-10-28 13:00:00,90.54,90.66,90.48,90.62,303529.0,84.2957,84.4075,84.2399,84.3702,303529.0
2019-10-28 13:30:00,90.62,90.75,90.62,90.71,389831.0,84.3702,84.4913,84.3702,84.454,389831.0
2019-10-28 14:00:00,90.72,90.79,90.67,90.75,502040.0,84.4633,84.5285,84.4168,84.4913,502040.0
2019-10-28 14:30:00,90.75,90.83,90.72,90.83,592990.0,84.4913,84.5657,84.4633,84.5657,592990.0
2019-10-28 15:00:00,90.83,90.9,90.71,90.81,622818.0,84.5657,84.6309,84.454,84.5471,622818.0
2019-10-28 15:30:00,90.81,90.85,90.63,90.83,1166676.0,84.5471,84.5844,84.3795,84.5657,1166676.0
2019-10-29 09:30:00,90.85,90.92,90.64,90.65,638234.0,84.5844,84.6495,84.3888,84.3981,638234.0
2019-10-29 10:00:00,90.65,90.73,90.42,90.44,306388.0,84.3981,84.4726,84.184,84.2026,306388.0
2019-10-29 10:30:00,90.44,90.51,90.19,90.34,517451.0,84.2026,84.2678,83.9699,84.1095,517451.0
2019-10-29 11:00:00,90.34,90.36,90.16,90.2,331593.0,84.1095,84.1281,83.9419,83.9792,331593.0
2019-10-29 11:30:00,90.2,90.21,89.73,89.82,490743.0,83.9792,83.9885,83.5416,83.6254,490743.0
2019-10-29 12:00:00,89.81,90.01,89.74,89.96,336316.0,83.6161,83.8023,83.5509,83.7557,336316.0
2019-10-29 12:30:00,89.96,90.0,89.84,89.89,174143.0,83.7557,83.793,83.644,83.6906,174143.0
2019-10-29 13:00:00,89.89,89.9,89.46,89.7,765037.0,83.6906,83.6999,83.2902,83.5137,765037.0
2019-10-29 13:30:00,89.7,89.71,89.48,89.56,460536.0,83.5137,83.523,83.3088,83.3833,460536.0
2019-10-29 14:00:00,89.57,89.57,89.33,89.48,393408.0,83.3926,83.3926,83.1692,83.3088,393408.0
2019-10-29 14:30:00,89.48,89.5,89.25,89.25,357265.0,83.3088,83.3275,83.0947,83.0947,357265.0
2019-10-29 15:00:00,89.25,89.5,89.19,89.44,422797.0,83.0947,83.3275,83.0388,83.2716,422797.0
2019-10-29 15:30:00,89.43,89.44,89.13,89.29,1285488.0,83.2623,83.2716,82.983,83.1319,1285488.0
2019-10-30 09:30:00,89.45,90.09,89.35,89.79,975202.0,83.2809,83.8768,83.1878,83.5975,975202.0
2019-10-30 10:00:00,89.79,90.08,89.6,90.02,570680.0,83.5975,83.8675,83.4206,83.8116,570680.0
2019-10-30 10:30:00,90.01,90.05,89.89,89.97,418881.0,83.8023,83.8395,83.6906,83.765,418881.0
2019-10-30 11:00:00,89.97,90.01,89.7,89.73,246140.0,83.765,83.8023,83.5137,83.5416,246140.0
2019-10-30 11:30:00,89.73,89.85,89.65,89.7,193753.0,83.5416,83.6533,83.4671,83.5137,193753.0
2019-10-30 12:00:00,89.69,89.77,89.66,89.76,182970.0,83.5044,83.5788,83.4764,83.5695,182970.0
2019-10-30 12:30:00,89.77,89.95,89.75,89.78,238818.0,83.5788,83.7464,83.5602,83.5882,238818.0
2019-10-30 13:00:00,89.78,89.82,89.67,89.68,187313.0,83.5882,83.6254,83.4857,83.495,187313.0
2019-10-30 13:30:00,89.68,89.76,89.52,89.59,278992.0,83.495,83.5695,83.3461,83.4113,278992.0
2019-10-30 14:00:00,89.61,89.7,89.46,89.61,414850.0,83.4299,83.5137,83.2902,83.4299,414850.0
2019-10-30 14:30:00,89.62,89.99,89.47,89.98,435017.0,83.4392,83.7837,83.2995,83.7744,435017.0
2019-10-30 15:00:00,89.98,90.16,89.97,90.16,457581.0,83.7744,83.9419,83.765,83.9419,457581.0
2019-10-30 15:30:00,90.16,90.27,90.02,90.19,1185706.0,83.9419,84.0444,83.8116,83.9699,1185706.0
2019-10-31 09:30:00,90.0,90.41,89.72,89.8,645811.0,83.793,84.1747,83.5323,83.6068,645811.0
2019-10-31 10:00:00,89.79,90.08,89.6,89.62,363406.0,83.5975,83.8675,83.4206,83.4392,363406.0
2019-10-31 10:30:00,89.63,89.63,89.32,89.42,197865.0,83.4485,83.4485,83.1599,83.253,197865.0
2019-10-31 11:00:00,89.46,89.53,89.32,89.48,170140.0,83.2902,83.3554,83.1599,83.3088,170140.0
2019-10-31 11:30:00,89.48,89.6,89.4,89.4,145458.0,83.3088,83.4206,83.2344,83.2344,145458.0
2019-10-31 12:00:00,89.41,89.42,89.11,89.14,185967.0,83.2437,83.253,82.9644,82.9923,185967.0
2019-10-31 12:30:00,89.14,89.22,88.97,89.07,169043.0,82.9923,83.0668,82.834,82.9271,169043.0
2019-10-31 13:00:00,89.07,89.3,89.05,89.29,175324.0,82.9271,83.1413,82.9085,83.1319,175324.0
2019-10-31 13:30:00,89.29,89.51,89.28,89.48,153241.0,83.1319,83.3368,83.1226,83.3088,153241.0
2019-10-31 14:00:00,89.47,89.47,89.01,89.17,259433.0,83.2995,83.2995,82.8713,83.0202,259433.0
2019-10-31 14:30:00,89.17,89.17,88.98,89.03,262614.0,83.0202,83.0202,82.8433,82.8899,262614.0
2019-10-31 15:00:00,89.04,89.24,88.94,89.24,288548.0,82.8992,83.0854,82.8061,83.0854,288548.0
2019-10-31 15:30:00,89.24,89.58,89.14,89.56,733168.0,83.0854,83.4019,82.9923,83.3833,733168.0
2019-11-01 09:30:00,90.18,90.53,89.88,90.04,472577.0,83.9606,84.2864,83.6813,83.8302,472577.0
2019-11-01 10:00:00,90.02,90.27,89.87,89.93,392155.0,83.8116,84.0444,83.6719,83.7278,392155.0
2019-11-01 10:30:00,89.93,90.01,89.81,90.0,322643.0,83.7278,83.8023,83.6161,83.793,322643.0
2019-11-01 11:00:00,90.01,90.05,89.83,89.87,191984.0,83.8023,83.8395,83.6347,83.6719,191984.0
2019-11-01 11:30:00,89.87,90.01,89.79,89.8,231813.0,83.6719,83.8023,83.5975,83.6068,231813.0
2019-11-01 12:00:00,89.8,89.83,89.65,89.68,296136.0,83.6068,83.6347,83.4671,83.495,296136.0
2019-11-01 12:30:00,89.68,89.68,89.22,89.24,215885.0,83.495,83.495,83.0668,83.0854,215885.0
2019-11-01 13:00:00,89.24,89.54,89.19,89.34,203496.0,83.0854,83.3647,83.0388,83.1785,203496.0
2019-11-01 13:30:00,89.34,89.45,89.28,89.31,155979.0,83.1785,83.2809,83.1226,83.1506,155979.0
2019-11-01 14:00:00,89.3,89.33,89.15,89.15,165277.0,83.1413,83.1692,83.0016,83.0016,165277.0
2019-11-01 14:30:00,89.16,89.17,89.01,89.09,281284.0,83.0109,83.0202,82.8713,82.9457,281284.0
2019-11-01 15:00:00,89.1,89.14,89.0,89.04,292518.0,82.955,82.9923,82.8619,82.8992,292518.0
2019-11-01 15:30:00,89.04,89.18,89.0,89.18,724188.0,82.8992,83.0295,82.8619,83.0295,724188.0
2019-11-04 09:30:00,90.13,90.57,89.97,90.45,1020859.0,83.914,84.3237,83.765,84.2119,1020859.0
2019-11-04 10:00:00,90.45,90.53,90.24,90.3,661948.0,84.2119,84.2864,84.0164,84.0723,661948.0
2019-11-04 10:30:00,90.3,90.31,89.98,90.1,512608.0,84.0723,84.0816,83.7744,83.8861,512608.0
2019-11-04 11:00:00,90.09,90.1,89.57,89.85,346925.0,83.8768,83.8861,83.3926,83.6533,346925.0
2019-11-04 11:30:00,89.84,89.87,89.65,89.75,266817.0,83.644,83.6719,83.4671,83.5602,266817.0
2019-11-04 12:00:00,89.75,89.78,89.32,89.66,382434.0,83.5602,83.5882,83.1599,83.4764,382434.0
2019-11-04 12:30:00,89.65,89.85,89.57,89.79,232853.0,83.4671,83.6533,83.3926,83.5975,232853.0
2019-11-04 13:00:00,89.8,89.85,89.66,89.72,332318.0,83.6068,83.6533,83.4764,83.5323,332318.0
2019-11-04 13:30:00,89.73,89.77,89.59,89.64,199724.0,83.5416,83.5788,83.4113,83.4578,199724.0
2019-11-04 14:00:00,89.64,89.73,89.6,89.72,156409.0,83.4578,83.5416,83.4206,83.5323,156409.0
2019-11-04 14:30:00,89.72,89.88,89.61,89.66,218191.0,83.5323,83.6813,83.4299,83.4764,218191.0
2019-11-04 15:00:00,89.67,89.69,89.53,89.59,211495.0,83.4857,83.5044,83.3554,83.4113,211495.0
2019-11-04 15:30:00,89.6,89.86,89.49,89.83,743350.0,83.4206,83.6626,83.3182,83.6347,743350.0
2019-11-05 09:30:00,90.15,90.26,89.77,90.14,636307.0,83.9326,84.035,83.5788,83.9233,636307.0
2019-11-05 10:00:00,90.16,90.34,89.71,89.98,326524.0,83.9419,84.1095,83.523,83.7744,326524.0
2019-11-05 10:30:00,90.0,90.07,89.54,89.95,249064.0,83.793,83.8582,83.3647,83.7464,249064.0
2019-11-05 11:00:00,89.95,90.24,89.91,89.92,269302.0,83.7464,84.0164,83.7092,83.7185,269302.0
2019-11-05 11:30:00,89.93,90.24,89.89,90.14,198842.0,83.7278,84.0164,83.6906,83.9233,198842.0
2019-11-05 12:00:00,90.13,90.16,89.88,89.89,157832.0,83.914,83.9419,83.6813,83.6906,157832.0
2019-11-05 12:30:00,89.88,90.03,89.77,90.01,161698.0,83.6813,83.8209,83.5788,83.8023,161698.0
2019-11-05 13:00:00,90.01,90.05,89.92,90.03,168136.0,83.8023,83.8395,83.7185,83.8209,168136.0
2019-11-05 13:30:00,90.03,90.05,89.83,89.95,201632.0,83.8209,83.8395,83.6347,83.7464,201632.0
2019-11-05 14:00:00,89.94,90.03,89.86,89.91,243361.0,83.7371,83.8209,83.6626,83.7092,243361.0
2019-11-05 14:30:00,89.92,90.0,89.89,89.95,204769.0,83.7185,83.793,83.6906,83.7464,204769.0
2019-11-05 15:00:00,89.95,90.0,89.89,89.91,264565.0,83.7464,83.793,83.6906,83.7092,264565.0
2019-11-05 15:30:00,89.92,89.95,89.76,89.88,721811.0,83.7185,83.7464,83.5695,83.6813,721811.0
2019-11-06 09:30:00,90.64,90.72,89.47,89.71,550757.0,84.3888,84.4633,83.2995,83.523,550757.0
2019-11-06 10:00:00,89.7,89.93,89.65,89.77,238780.0,83.5137,83.7278,83.4671,83.5788,238780.0
2019-11-06 10:30:00,89.76,89.82,89.04,89.29,562400.0,83.5695,83.6254,82.8992,83.1319,562400.0
2019-11-06 11:00:00,89.3,89.42,89.23,89.28,376235.0,83.1413,83.253,83.0761,83.1226,376235.0
2019-11-06 11:30:00,89.27,89.32,88.74,89.06,1281723.0,83.1133,83.1599,82.6199,82.9178,1281723.0
2019-11-06 12:00:00,89.07,89.2,89.0,89.06,154714.0,82.9271,83.0482,82.8619,82.9178,154714.0
2019-11-06 12:30:00,89.06,89.29,89.06,89.28,207604.0,82.9178,83.1319,82.9178,83.1226,207604.0
2019-11-06 13:00:00,89.29,89.37,89.16,89.34,144323.0,83.1319,83.2064,83.0109,83.1785,144323.0
2019-11-06 13:30:00,89.34,89.52,89.32,89.44,142532.0,83.1785,83.3461,83.1599,83.2716,142532.0
2019-11-06 14:00:00,89.44,89.59,89.4,89.56,156013.0,83.2716,83.4113,83.2344,83.3833,156013.0
2019-11-06 14:30:00,89.56,89.59,89.45,89.52,373226.0,83.3833,83.4113,83.2809,83.3461,373226.0
2019-11-06 15:00:00,89.52,89.75,89.48,89.66,569513.0,83.3461,83.5602,83.3088,83.4764,569513.0
2019-11-06 15:30:00,89.65,89.65,89.3,89.5,805872.0,83.4671,83.4671,83.1413,83.3275,805872.0
2019-11-07 09:30:00,90.47,90.6,89.82,89.86,992038.0,84.2306,84.3516,83.6254,83.6626,992038.0
2019-11-07 10:00:00,89.86,90.36,89.86,90.06,567828.0,83.6626,84.1281,83.6626,83.8488,567828.0
2019-11-07 10:30:00,90.06,90.25,90.0,90.22,245621.0,83.8488,84.0257,83.793,83.9978,245621.0
2019-11-07 11:00:00,90.22,90.22,89.77,89.99,209249.0,83.9978,83.9978,83.5788,83.7837,209249.0
2019-11-07 11:30:00,89.98,90.29,89.98,90.26,342174.0,83.7744,84.063,83.7744,84.035,342174.0
2019-11-07 12:00:00,90.27,90.46,90.19,90.37,386799.0,84.0444,84.2213,83.9699,84.1375,386799.0
2019-11-07 12:30:00,90.36,90.42,90.27,90.34,153631.0,84.1281,84.184,84.0444,84.1095,153631.0
2019-11-07 13:00:00,90.36,90.49,90.34,90.36,172760.0,84.1281,84.2492,84.1095,84.1281,172760.0
2019-11-07 13:30:00,90.35,90.39,90.23,90.35,150321.0,84.1188,84.1561,84.0071,84.1188,150321.0
2019-11-07 14:00:00,90.36,90.51,90.35,90.43,192923.0,84.1281,84.2678,84.1188,84.1933,192923.0
2019-11-07 14:30:00,90.43,90.43,90.04,90.16,255863.0,84.1933,84.1933,83.8302,83.9419,255863.0
2019-11-07 15:00:00,90.16,90.29,90.04,90.26,167019.0,83.9419,84.063,83.8302,84.035,167019.0
2019-11-07 15:30:00,90.26,90.37,90.19,90.34,690523.0,84.035,84.1375,83.9699,84.1095,690523.0
2019-11-08 09:30:00,90.28,90.35,89.69,89.72,396784.0,84.0537,84.1188,83.5044,83.5323,396784.0
2019-11-08 10:00:00,89.72,90.22,89.68,89.86,342271.0,83.5323,83.9978,83.495,83.6626,342271.0
2019-11-08 10:30:00,89.86,90.03,89.83,89.93,194086.0,83.6626,83.8209,83.6347,83.7278,194086.0
2019-11-08 11:00:00,89.95,90.09,89.74,89.84,132612.0,83.7464,83.8768,83.5509,83.644,132612.0
2019-11-08 11:30:00,89.84,89.94,89.75,89.79,142359.0,83.644,83.7371,83.5602,83.5975,142359.0
2019-11-08 12:00:00,89.79,89.9,89.71,89.8,189062.0,83.5975,83.6999,83.523,83.6068,189062.0
2019-11-08 12:30:00,89.8,89.9,89.79,89.82,103846.0,83.6068,83.6999,83.5975,83.6254,103846.0
2019-11-08 13:00:00,89.83,89.85,89.72,89.73,99601.0,83.6347,83.6533,83.5323,83.5416,99601.0
2019-11-08 13:30:00,89.73,89.81,89.66,89.68,124066.0,83.5416,83.6161,83.4764,83.495,124066.0
2019-11-08 14:00:00,89.69,89.7,89.44,89.44,190847.0,83.5044,83.5137,83.2716,83.2716,190847.0
2019-11-08 14:30:00,89.44,89.49,89.29,89.44,249854.0,83.2716,83.3182,83.1319,83.2716,249854.0
2019-11-08 15:00:00,89.44,89.64,89.41,89.59,284803.0,83.2716,83.4578,83.2437,83.4113,284803.0
2019-11-08 15:30:00,89.6,89.8,89.45,89.79,768085.0,83.4206,83.6068,83.2809,83.5975,768085.0
2019-11-11 09:30:00,89.37,89.98,89.37,89.78,479144.0,83.2064,83.7744,83.2064,83.5882,479144.0
2019-11-11 10:00:00,89.76,89.79,89.45,89.46,204598.0,83.5695,83.5975,83.2809,83.2902,204598.0
2019-11-11 10:30:00,89.46,89.63,89.39,89.47,240015.0,83.2902,83.4485,83.225,83.2995,240015.0
2019-11-11 11:00:00,89.47,89.72,89.45,89.66,154824.0,83.2995,83.5323,83.2809,83.4764,154824.0
2019-11-11 11:30:00,89.66,89.68,89.55,89.65,117846.0,83.4764,83.495,83.374,83.4671,117846.0
2019-11-11 12:00:00,89.66,89.75,89.62,89.74,81183.0,83.4764,83.5602,83.4392,83.5509,81183.0
2019-11-11 12:30:00,89.75,89.86,89.72,89.78,101686.0,83.5602,83.6626,83.5323,83.5882,101686.0
2019-11-11 13:00:00,89.78,89.94,89.74,89.93,80352.0,83.5882,83.7371,83.5509,83.7278,80352.0
2019-11-11 13:30:00,89.93,89.97,89.84,89.88,124913.0,83.7278,83.765,83.644,83.6813,124913.0
2019-11-11 14:00:00,89.89,90.07,89.88,90.01,215632.0,83.6906,83.8582,83.6813,83.8023,215632.0
2019-11-11 14:30:00,90.0,90.1,89.88,89.97,188405.0,83.793,83.8861,83.6813,83.765,188405.0
2019-11-11 15:00:00,89.97,90.1,89.97,90.09,142925.0,83.765,83.8861,83.765,83.8768,142925.0
2019-11-11 15:30:00,90.09,90.09,89.88,90.04,302475.0,83.8768,83.8768,83.6813,83.8302,302475.0
2019-11-12 09:30:00,90.31,91.13,90.25,90.98,507867.0,84.0816,84.845,84.0257,84.7054,507867.0
2019-11-12 10:00:00,90.98,91.01,90.72,90.84,286084.0,84.7054,84.7333,84.4633,84.575,286084.0
2019-11-12 10:30:00,90.83,92.03,90.4,90.53,267369.0,84.5657,85.683,84.1654,84.2864,267369.0
2019-11-12 11:00:00,90.53,90.63,90.34,90.38,140500.0,84.2864,84.3795,84.1095,84.1468,140500.0
2019-11-12 11:30:00,90.36,90.36,89.97,90.04,227689.0,84.1281,84.1281,83.765,83.8302,227689.0
2019-11-12 12:00:00,90.04,90.2,89.93,90.17,108920.0,83.8302,83.9792,83.7278,83.9513,108920.0
2019-11-12 12:30:00,90.16,90.24,90.06,90.15,101772.0,83.9419,84.0164,83.8488,83.9326,101772.0
2019-11-12 13:00:00,90.15,90.23,90.03,90.04,102887.0,83.9326,84.0071,83.8209,83.8302,102887.0
2019-11-12 13:30:00,90.04,90.16,90.02,90.06,78656.0,83.8302,83.9419,83.8116,83.8488,78656.0
2019-11-12 14:00:00,90.06,90.07,89.83,89.89,125206.0,83.8488,83.8582,83.6347,83.6906,125206.0
2019-11-12 14:30:00,89.89,89.97,89.73,89.73,101202.0,83.6906,83.765,83.5416,83.5416,101202.0
2019-11-12 15:00:00,89.74,89.79,89.59,89.64,279708.0,83.5509,83.5975,83.4113,83.4578,279708.0
2019-11-12 15:30:00,89.65,89.68,89.49,89.5,489151.0,83.4671,83.495,83.3182,83.3275,489151.0
2019-11-13 09:30:00,89.73,90.75,89.57,90.57,563900.0,83.5416,84.4913,83.3926,84.3237,563900.0
2019-11-13 10:00:00,90.58,90.71,90.42,90.58,540493.0,84.333,84.454,84.184,84.333,540493.0
2019-11-13 10:30:00,90.58,90.6,90.38,90.44,314919.0,84.333,84.3516,84.1468,84.2026,314919.0
2019-11-13 11:00:00,90.44,90.52,90.32,90.41,294320.0,84.2026,84.2771,84.0909,84.1747,294320.0
2019-11-13 11:30:00,90.41,90.55,90.4,90.48,298618.0,84.1747,84.305,84.1654,84.2399,298618.0
2019-11-13 12:00:00,90.48,90.69,90.42,90.6,139639.0,84.2399,84.4354,84.184,84.3516,139639.0
2019-11-13 12:30:00,90.6,91.14,90.56,91.11,224424.0,84.3516,84.8544,84.3144,84.8264,224424.0
2019-11-13 13:00:00,91.11,91.33,91.02,91.29,194569.0,84.8264,85.0313,84.7426,84.994,194569.0
2019-11-13 13:30:00,91.29,91.55,91.12,91.21,310184.0,84.994,85.2361,84.8357,84.9195,310184.0
2019-11-13 14:00:00,91.23,91.23,90.98,91.03,209159.0,84.9381,84.9381,84.7054,84.7519,209159.0
2019-11-13 14:30:00,91.03,91.29,90.97,91.25,205143.0,84.7519,84.994,84.6961,84.9568,205143.0
2019-11-13 15:00:00,91.25,91.36,91.2,91.27,288463.0,84.9568,85.0592,84.9102,84.9754,288463.0
2019-11-13 15:30:00,91.26,91.33,91.08,91.29,744564.0,84.9661,85.0313,84.7985,84.994,744564.0
2019-11-14 09:30:00,91.49,91.59,90.72,91.42,425967.0,85.1802,85.2733,84.4633,85.115,425967.0
2019-11-14 10:00:00,91.43,91.75,91.3,91.74,336549.0,85.1244,85.4223,85.0033,85.413,336549.0
2019-11-14 10:30:00,91.75,91.96,91.69,91.75,298168.0,85.4223,85.6178,85.3664,85.4223,298168.0
2019-11-14 11:00:00,91.74,91.84,91.64,91.8,274814.0,85.413,85.5061,85.3199,85.4688,274814.0
2019-11-14 11:30:00,91.79,91.84,91.44,91.56,392158.0,85.4595,85.5061,85.1337,85.2454,392158.0
2019-11-14 12:00:00,91.55,91.77,91.55,91.69,241504.0,85.2361,85.4409,85.2361,85.3664,241504.0
2019-11-14 12:30:00,91.7,91.9,91.69,91.71,471139.0,85.3757,85.5619,85.3664,85.385,471139.0
2019-11-14 13:00:00,91.71,91.75,91.51,91.54,123571.0,85.385,85.4223,85.1988,85.2268,123571.0
2019-11-14 13:30:00,91.53,91.54,90.91,91.14,214110.0,85.2175,85.2268,84.6402,84.8544,214110.0
2019-11-14 14:00:00,91.13,91.24,91.03,91.05,213114.0,84.845,84.9475,84.7519,84.7706,213114.0
2019-11-14 14:30:00,91.06,91.1,90.99,91.06,208398.0,84.7799,84.8171,84.7147,84.7799,208398.0
2019-11-14 15:00:00,91.06,91.17,91.05,91.16,202336.0,84.7799,84.8823,84.7706,84.873,202336.0
2019-11-14 15:30:00,91.15,91.47,91.15,91.27,945121.0,84.8637,85.1616,84.8637,84.9754,945121.0
2019-11-15 09:30:00,92.14,92.82,91.96,92.66,810208.0,85.7854,86.4185,85.6178,86.2695,810208.0
2019-11-15 10:00:00,92.65,92.94,92.52,92.94,533248.0,86.2602,86.5302,86.1392,86.5302,533248.0
2019-11-15 10:30:00,92.94,93.34,92.91,93.18,550897.0,86.5302,86.9026,86.5023,86.7537,550897.0
2019-11-15 11:00:00,93.17,93.46,93.07,93.45,389259.0,86.7444,87.0144,86.6512,87.005,389259.0
2019-11-15 11:30:00,93.45,93.45,93.14,93.27,259778.0,87.005,87.005,86.7164,86.8375,259778.0
2019-11-15 12:00:00,93.25,93.56,93.24,93.56,251005.0,86.8188,87.1075,86.8095,87.1075,251005.0
2019-11-15 12:30:00,93.56,93.56,93.34,93.37,219254.0,87.1075,87.1075,86.9026,86.9306,219254.0
2019-11-15 13:00:00,93.37,93.37,93.21,93.23,163092.0,86.9306,86.9306,86.7816,86.8002,163092.0
2019-11-15 13:30:00,93.23,93.29,93.04,93.1,280365.0,86.8002,86.8561,86.6233,86.6792,280365.0
2019-11-15 14:00:00,93.1,93.11,93.01,93.06,141872.0,86.6792,86.6885,86.5954,86.6419,141872.0
2019-11-15 14:30:00,93.06,93.12,93.02,93.12,114330.0,86.6419,86.6978,86.6047,86.6978,114330.0
2019-11-15 15:00:00,93.13,93.19,92.94,93.02,301036.0,86.7071,86.763,86.5302,86.6047,301036.0
2019-11-15 15:30:00,93.01,93.16,92.87,93.05,906351.0,86.5954,86.735,86.465,86.6326,906351.0
2019-11-18 09:30:00,93.5,93.66,92.91,93.01,729771.0,87.0516,87.2006,86.5023,86.5954,729771.0
2019-11-18 10:00:00,93.01,93.33,92.99,93.16,383450.0,86.5954,86.8933,86.5768,86.735,383450.0
2019-11-18 10:30:00,93.16,93.46,93.09,93.39,321345.0,86.735,87.0144,86.6699,86.9492,321345.0
2019-11-18 11:00:00,93.4,93.53,93.3,93.53,228930.0,86.9585,87.0795,86.8654,87.0795,228930.0
2019-11-18 11:30:00,93.53,93.69,93.46,93.67,394152.0,87.0795,87.2285,87.0144,87.2099,394152.0
2019-11-18 12:00:00,93.67,93.77,93.52,93.68,276266.0,87.2099,87.303,87.0702,87.2192,276266.0
2019-11-18 12:30:00,93.67,93.95,93.65,93.95,149752.0,87.2099,87.4706,87.1912,87.4706,149752.0
2019-11-18 13:00:00,93.94,94.24,93.94,94.04,235561.0,87.4612,87.7406,87.4612,87.5544,235561.0
2019-11-18 13:30:00,94.04,94.26,93.98,94.21,170021.0,87.5544,87.7592,87.4985,87.7126,170021.0
2019-11-18 14:00:00,94.21,94.21,93.94,93.98,181176.0,87.7126,87.7126,87.4612,87.4985,181176.0
2019-11-18 14:30:00,93.98,94.14,93.94,94.12,161928.0,87.4985,87.6475,87.4612,87.6288,161928.0
2019-11-18 15:00:00,94.12,94.15,93.97,94.09,240505.0,87.6288,87.6568,87.4892,87.6009,240505.0
2019-11-18 15:30:00,94.09,94.21,93.99,94.17,750115.0,87.6009,87.7126,87.5078,87.6754,750115.0
2019-11-19 09:30:00,94.61,95.12,93.66,93.76,833868.0,88.085,88.5599,87.2006,87.2937,833868.0
2019-11-19 10:00:00,93.77,93.8,93.37,93.45,258331.0,87.303,87.3309,86.9306,87.005,258331.0
2019-11-19 10:30:00,93.45,93.47,93.06,93.14,204979.0,87.005,87.0237,86.6419,86.7164,204979.0
2019-11-19 11:00:00,93.14,93.48,93.14,93.39,206063.0,86.7164,87.033,86.7164,86.9492,206063.0
2019-11-19 11:30:00,93.41,93.72,93.39,93.61,164060.0,86.9678,87.2564,86.9492,87.154,164060.0
2019-11-19 12:00:00,93.58,93.59,93.34,93.43,168594.0,87.1261,87.1354,86.9026,86.9864,168594.0
2019-11-19 12:30:00,93.42,93.45,93.24,93.43,108905.0,86.9771,87.005,86.8095,86.9864,108905.0
2019-11-19 13:00:00,93.44,93.58,93.37,93.53,114903.0,86.9957,87.1261,86.9306,87.0795,114903.0
2019-11-19 13:30:00,93.52,93.54,93.37,93.41,127405.0,87.0702,87.0888,86.9306,86.9678,127405.0
2019-11-19 14:00:00,93.41,93.58,93.4,93.53,102195.0,86.9678,87.1261,86.9585,87.0795,102195.0
2019-11-19 14:30:00,93.53,93.6,93.47,93.49,120464.0,87.0795,87.1447,87.0237,87.0423,120464.0
2019-11-19 15:00:00,93.49,93.56,93.47,93.48,202859.0,87.0423,87.1075,87.0237,87.033,202859.0
2019-11-19 15:30:00,93.48,93.67,93.44,93.6,676371.0,87.033,87.2099,86.9957,87.1447,676371.0
2019-11-20 09:30:00,94.11,94.4,93.71,93.91,576699.0,87.6195,87.8895,87.2471,87.4333,576699.0
2019-11-20 10:00:00,93.92,93.93,93.52,93.62,249378.0,87.4426,87.4519,87.0702,87.1633,249378.0
2019-11-20 10:30:00,93.61,93.78,93.45,93.56,138887.0,87.154,87.3123,87.005,87.1075,138887.0
2019-11-20 11:00:00,93.55,93.6,93.29,93.4,447042.0,87.0981,87.1447,86.8561,86.9585,447042.0
2019-11-20 11:30:00,93.38,93.51,93.34,93.42,138632.0,86.9399,87.0609,86.9026,86.9771,138632.0
2019-11-20 12:00:00,93.43,93.58,93.37,93.49,121713.0,86.9864,87.1261,86.9306,87.0423,121713.0
2019-11-20 12:30:00,93.49,93.63,93.04,93.16,333225.0,87.0423,87.1726,86.6233,86.735,333225.0
2019-11-20 13:00:00,93.17,93.36,93.14,93.16,419808.0,86.7444,86.9212,86.7164,86.735,419808.0
2019-11-20 13:30:00,93.16,93.3,93.07,93.1,179039.0,86.735,86.8654,86.6512,86.6792,179039.0
2019-11-20 14:00:00,93.11,93.25,93.03,93.19,78860.0,86.6885,86.8188,86.614,86.763,78860.0
2019-11-20 14:30:00,93.22,93.32,92.99,92.99,113777.0,86.7909,86.884,86.5768,86.5768,113777.0
2019-11-20 15:00:00,92.98,93.11,92.82,92.83,188097.0,86.5675,86.6885,86.4185,86.4278,188097.0
2019-11-20 15:30:00,92.82,93.06,92.77,93.04,574346.0,86.4185,86.6419,86.3719,86.6233,574346.0
2019-11-21 09:30:00,92.62,93.3,92.45,92.76,554463.0,86.2323,86.8654,86.074,86.3626,554463.0
2019-11-21 10:00:00,92.73,92.92,92.53,92.67,219365.0,86.3347,86.5116,86.1485,86.2788,219365.0
2019-11-21 10:30:00,92.67,92.74,92.28,92.39,201956.0,86.2788,86.344,85.9157,86.0181,201956.0
2019-11-21 11:00:00,92.38,92.71,92.35,92.5,180600.0,86.0088,86.3161,85.9809,86.1206,180600.0
2019-11-21 11:30:00,92.5,92.69,92.42,92.65,126974.0,86.1206,86.2975,86.0461,86.2602,126974.0
2019-11-21 12:00:00,92.65,92.66,92.31,92.37,197998.0,86.2602,86.2695,85.9437,85.9995,197998.0
2019-11-21 12:30:00,92.37,92.56,92.21,92.56,139931.0,85.9995,86.1764,85.8506,86.1764,139931.0
2019-11-21 13:00:00,92.56,92.63,92.46,92.53,209195.0,86.1764,86.2416,86.0833,86.1485,209195.0
2019-11-21 13:30:00,92.53,92.55,92.41,92.43,114280.0,86.1485,86.1671,86.0368,86.0554,114280.0
2019-11-21 14:00:00,92.43,92.52,92.37,92.38,204264.0,86.0554,86.1392,85.9995,86.0088,204264.0
2019-11-21 14:30:00,92.37,92.4,92.25,92.26,118394.0,85.9995,86.0275,85.8878,85.8971,118394.0
2019-11-21 15:00:00,92.27,92.31,92.18,92.31,200602.0,85.9064,85.9437,85.8226,85.9437,200602.0
2019-11-21 15:30:00,92.31,92.45,92.07,92.17,916736.0,85.9437,86.074,85.7202,85.8133,916736.0
2019-11-22 09:30:00,92.21,92.65,91.93,92.28,343864.0,85.8506,86.2602,85.5899,85.9157,343864.0
2019-11-22 10:00:00,92.27,92.74,92.25,92.52,328971.0,85.9064,86.344,85.8878,86.1392,328971.0
2019-11-22 10:30:00,92.5,92.68,92.46,92.55,201604.0,86.1206,86.2881,86.0833,86.1671,201604.0
2019-11-22 11:00:00,92.55,92.55,92.33,92.44,210677.0,86.1671,86.1671,85.9623,86.0647,210677.0
2019-11-22 11:30:00,92.44,92.83,92.44,92.77,216997.0,86.0647,86.4278,86.0647,86.3719,216997.0
2019-11-22 12:00:00,92.77,92.97,92.73,92.95,138817.0,86.3719,86.5581,86.3347,86.5395,138817.0
2019-11-22 12:30:00,92.95,92.98,92.84,92.94,206765.0,86.5395,86.5675,86.4371,86.5302,206765.0
2019-11-22 13:00:00,92.93,93.15,92.91,93.08,162804.0,86.5209,86.7257,86.5023,86.6606,162804.0
2019-11-22 13:30:00,93.08,93.35,93.07,93.2,181340.0,86.6606,86.9119,86.6512,86.7723,181340.0
2019-11-22 14:00:00,93.21,93.25,93.13,93.18,104947.0,86.7816,86.8188,86.7071,86.7537,104947.0
2019-11-22 14:30:00,93.18,93.25,93.13,93.16,129254.0,86.7537,86.8188,86.7071,86.735,129254.0
2019-11-22 15:00:00,93.16,93.31,93.11,93.23,144464.0,86.735,86.8747,86.6885,86.8002,144464.0
2019-11-22 15:30:00,93.23,93.34,93.0,93.34,528914.0,86.8002,86.9026,86.5861,86.9026,528914.0
2019-11-25 09:30:00,93.78,93.97,93.41,93.65,510479.0,87.3123,87.4892,86.9678,87.1912,510479.0
2019-11-25 10:00:00,93.65,93.7,93.21,93.34,279040.0,87.1912,87.2378,86.7816,86.9026,279040.0
2019-11-25 10:30:00,93.34,93.38,93.15,93.17,228661.0,86.9026,86.9399,86.7257,86.7444,228661.0
2019-11-25 11:00:00,93.17,93.19,92.96,93.18,295476.0,86.7444,86.763,86.5488,86.7537,295476.0
2019-11-25 11:30:00,93.19,93.19,92.84,93.01,202768.0,86.763,86.763,86.4371,86.5954,202768.0
2019-11-25 12:00:00,93.01,93.15,92.8,92.87,137253.0,86.5954,86.7257,86.3999,86.465,137253.0
2019-11-25 12:30:00,92.88,93.05,92.87,93.0,95705.0,86.4744,86.6326,86.465,86.5861,95705.0
2019-11-25 13:00:00,93.01,93.04,92.89,92.9,113510.0,86.5954,86.6233,86.4837,86.493,113510.0
2019-11-25 13:30:00,92.9,92.93,92.76,92.84,116636.0,86.493,86.5209,86.3626,86.4371,116636.0
2019-11-25 14:00:00,92.84,92.91,92.84,92.88,98770.0,86.4371,86.5023,86.4371,86.4744,98770.0
2019-11-25 14:30:00,92.88,92.97,92.85,92.95,157772.0,86.4744,86.5581,86.4464,86.5395,157772.0
2019-11-25 15:00:00,92.96,93.05,92.89,92.96,286182.0,86.5488,86.6326,86.4837,86.5488,286182.0
2019-11-25 15:30:00,92.97,93.03,92.74,92.94,670195.0,86.5581,86.614,86.344,86.5302,670195.0
2019-11-26 09:30:00,93.38,93.63,93.02,93.34,316378.0,86.9399,87.1726,86.6047,86.9026,316378.0
2019-11-26 10:00:00,93.32,93.42,93.12,93.35,263823.0,86.884,86.9771,86.6978,86.9119,263823.0
2019-11-26 10:30:00,93.35,93.42,93.12,93.37,212442.0,86.9119,86.9771,86.6978,86.9306,212442.0
2019-11-26 11:00:00,93.38,93.47,93.24,93.37,170677.0,86.9399,87.0237,86.8095,86.9306,170677.0
2019-11-26 11:30:00,93.38,93.5,93.29,93.43,152871.0,86.9399,87.0516,86.8561,86.9864,152871.0
2019-11-26 12:00:00,93.44,93.5,93.34,93.44,133569.0,86.9957,87.0516,86.9026,86.9957,133569.0
2019-11-26 12:30:00,93.43,93.5,93.27,93.35,149355.0,86.9864,87.0516,86.8375,86.9119,149355.0
2019-11-26 13:00:00,93.35,93.47,93.3,93.32,80068.0,86.9119,87.0237,86.8654,86.884,80068.0
2019-11-26 13:30:00,93.31,93.34,93.24,93.27,115768.0,86.8747,86.9026,86.8095,86.8375,115768.0
2019-11-26 14:00:00,93.27,93.29,93.1,93.14,118439.0,86.8375,86.8561,86.6792,86.7164,118439.0
2019-11-26 14:30:00,93.15,93.32,93.15,93.3,135529.0,86.7257,86.884,86.7257,86.8654,135529.0
2019-11-26 15:00:00,93.3,93.3,93.15,93.19,153987.0,86.8654,86.8654,86.7257,86.763,153987.0
2019-11-26 15:30:00,93.19,93.47,93.14,93.34,589739.0,86.763,87.0237,86.7164,86.9026,589739.0
2019-11-27 09:30:00,93.5,94.05,93.5,93.97,412143.0,87.0516,87.5637,87.0516,87.4892,412143.0
2019-11-27 10:00:00,93.97,94.3,93.82,94.3,225353.0,87.4892,87.7964,87.3495,87.7964,225353.0
2019-11-27 10:30:00,94.31,94.38,94.11,94.14,273723.0,87.8057,87.8709,87.6195,87.6475,273723.0
2019-11-27 11:00:00,94.14,94.17,93.8,93.84,167249.0,87.6475,87.6754,87.3309,87.3681,167249.0
2019-11-27 11:30:00,93.84,94.12,93.82,93.98,185065.0,87.3681,87.6288,87.3495,87.4985,185065.0
2019-11-27 12:00:00,93.97,94.0,93.83,93.95,212761.0,87.4892,87.5171,87.3588,87.4706,212761.0
2019-11-27 12:30:00,93.94,93.97,93.86,93.91,100351.0,87.4612,87.4892,87.3868,87.4333,100351.0
2019-11-27 13:00:00,93.92,93.93,93.7,93.72,131317.0,87.4426,87.4519,87.2378,87.2564,131317.0
2019-11-27 13:30:00,93.72,93.73,93.64,93.7,149186.0,87.2564,87.2657,87.1819,87.2378,149186.0
2019-11-27 14:00:00,93.7,93.94,93.7,93.81,124936.0,87.2378,87.4612,87.2378,87.3402,124936.0
2019-11-27 14:30:00,93.8,93.84,93.75,93.83,107999.0,87.3309,87.3681,87.2844,87.3588,107999.0
2019-11-27 15:00:00,93.83,93.99,93.79,93.96,196466.0,87.3588,87.5078,87.3216,87.4799,196466.0
2019-11-27 15:30:00,93.96,94.22,93.93,94.13,571041.0,87.4799,87.7219,87.4519,87.6381,571041.0
2019-11-29 09:30:00,94.37,94.61,93.66,93.9,415383.0,88.0918,88.3159,87.4291,87.6531,415383.0
2019-11-29 10:00:00,93.89,94.03,93.73,93.92,108499.0,87.6438,87.7745,87.4944,87.6718,108499.0
2019-11-29 10:30:00,93.91,93.92,93.75,93.8,179981.0,87.6624,87.6718,87.5131,87.5598,179981.0
2019-11-29 11:00:00,93.8,93.81,93.59,93.77,161697.0,87.5598,87.5691,87.3637,87.5318,161697.0
2019-11-29 11:30:00,93.77,93.78,93.62,93.71,140796.0,87.5318,87.5411,87.3917,87.4758,140796.0
2019-11-29 12:00:00,93.71,93.8,93.42,93.45,201340.0,87.4758,87.5598,87.205,87.233,201340.0
2019-11-29 12:30:00,93.44,93.56,93.39,93.55,276446.0,87.2237,87.3357,87.177,87.3264,276446.0
2019-12-02 09:30:00,94.09,94.28,93.71,94.08,465842.0,87.8305,88.0078,87.4758,87.8211,465842.0
2019-12-02 10:00:00,94.05,94.05,93.55,93.79,203115.0,87.7931,87.7931,87.3264,87.5504,203115.0
2019-12-02 10:30:00,93.79,93.79,93.38,93.42,187625.0,87.5504,87.5504,87.1677,87.205,187625.0
2019-12-02 11:00:00,93.42,93.49,93.08,93.13,173138.0,87.205,87.2704,86.8877,86.9343,173138.0
2019-12-02 11:30:00,93.12,93.39,92.98,93.37,222390.0,86.925,87.177,86.7943,87.1584,222390.0
2019-12-02 12:00:00,93.37,93.51,93.24,93.32,142149.0,87.1584,87.2891,87.037,87.1117,142149.0
2019-12-02 12:30:00,93.33,93.5,93.25,93.35,97067.0,87.121,87.2797,87.0464,87.1397,97067.0
2019-12-02 13:00:00,93.33,93.77,93.33,93.75,147855.0,87.121,87.5318,87.121,87.5131,147855.0
2019-12-02 13:30:00,93.75,93.77,93.57,93.59,85957.0,87.5131,87.5318,87.3451,87.3637,85957.0
2019-12-02 14:00:00,93.59,93.85,93.53,93.84,99873.0,87.3637,87.6064,87.3077,87.5971,99873.0
2019-12-02 14:30:00,93.84,93.92,93.75,93.83,106615.0,87.5971,87.6718,87.5131,87.5878,106615.0
2019-12-02 15:00:00,93.83,93.84,93.59,93.59,134366.0,87.5878,87.5971,87.3637,87.3637,134366.0
2019-12-02 15:30:00,93.59,93.77,93.46,93.58,475653.0,87.3637,87.5318,87.2424,87.3544,475653.0
2019-12-03 09:30:00,92.48,92.5,92.07,92.44,660999.0,86.3276,86.3462,85.9449,86.2902,660999.0
2019-12-03 10:00:00,92.45,92.49,91.98,92.16,352013.0,86.2996,86.3369,85.8608,86.0289,352013.0
2019-12-03 10:30:00,92.15,92.28,91.55,91.55,319958.0,86.0195,86.1409,85.4594,85.4594,319958.0
2019-12-03 11:00:00,91.54,91.6,91.31,91.33,315498.0,85.4501,85.5061,85.2354,85.2541,315498.0
2019-12-03 11:30:00,91.33,91.59,91.32,91.55,176990.0,85.2541,85.4968,85.2448,85.4594,176990.0
2019-12-03 12:00:00,91.55,91.73,91.47,91.68,112156.0,85.4594,85.6275,85.3848,85.5808,112156.0
2019-12-03 12:30:00,91.68,91.87,91.67,91.83,185786.0,85.5808,85.7582,85.5715,85.7208,185786.0
2019-12-03 13:00:00,91.83,92.22,91.82,92.13,322893.0,85.7208,86.0849,85.7115,86.0009,322893.0
2019-12-03 13:30:00,92.14,92.17,91.9,91.91,150290.0,86.0102,86.0382,85.7862,85.7955,150290.0
2019-12-03 14:00:00,91.91,92.14,91.91,92.13,143764.0,85.7955,86.0102,85.7955,86.0009,143764.0
2019-12-03 14:30:00,92.13,92.22,92.07,92.13,129509.0,86.0009,86.0849,85.9449,86.0009,129509.0
2019-12-03 15:00:00,92.14,92.49,92.13,92.48,179226.0,86.0102,86.3369,86.0009,86.3276,179226.0
2019-12-03 15:30:00,92.49,92.55,92.34,92.47,498938.0,86.3369,86.3929,86.1969,86.3182,498938.0
2019-12-04 09:30:00,92.81,93.44,92.75,93.28,421704.0,86.6356,87.2237,86.5796,87.0744,421704.0
2019-12-04 10:00:00,93.22,93.33,93.05,93.09,291994.0,87.0183,87.121,86.8597,86.897,291994.0
2019-12-04 10:30:00,93.09,93.19,92.94,93.1,211444.0,86.897,86.9903,86.757,86.9063,211444.0
2019-12-04 11:00:00,93.09,93.18,92.9,93.04,242884.0,86.897,86.981,86.7196,86.8503,242884.0
2019-12-04 11:30:00,93.04,93.16,92.73,92.78,222261.0,86.8503,86.9623,86.5609,86.6076,222261.0
2019-12-04 12:00:00,92.78,92.99,92.75,92.9,121276.0,86.6076,86.8037,86.5796,86.7196,121276.0
2019-12-04 12:30:00,92.9,93.2,92.89,93.2,154301.0,86.7196,86.9997,86.7103,86.9997,154301.0
2019-12-04 13:00:00,93.19,93.32,93.17,93.23,116727.0,86.9903,87.1117,86.9717,87.0277,116727.0
2019-12-04 13:30:00,93.24,93.3,93.18,93.27,115885.0,87.037,87.093,86.981,87.065,115885.0
2019-12-04 14:00:00,93.29,93.5,93.28,93.49,161804.0,87.0837,87.2797,87.0744,87.2704,161804.0
2019-12-04 14:30:00,93.49,93.61,93.43,93.61,128435.0,87.2704,87.3824,87.2144,87.3824,128435.0
2019-12-04 15:00:00,93.6,93.67,93.6,93.63,164507.0,87.3731,87.4384,87.3731,87.4011,164507.0
2019-12-04 15:30:00,93.63,93.79,93.6,93.72,491081.0,87.4011,87.5504,87.3731,87.4851,491081.0
2019-12-05 09:30:00,95.88,95.9,94.83,95.1,1042422.0,89.5014,89.5201,88.5212,88.7733,1042422.0
2019-12-05 10:00:00,95.08,95.31,94.8,95.16,470862.0,88.7546,88.9693,88.4932,88.8293,470862.0
2019-12-05 10:30:00,95.17,95.3,95.04,95.11,282767.0,88.8386,88.96,88.7173,88.7826,282767.0
2019-12-05 11:00:00,95.1,95.23,94.95,95.02,323982.0,88.7733,88.8946,88.6333,88.6986,323982.0
2019-12-05 11:30:00,95.02,95.02,94.68,94.82,318526.0,88.6986,88.6986,88.3812,88.5119,318526.0
2019-12-05 12:00:00,94.81,95.04,94.75,95.0,243604.0,88.5026,88.7173,88.4466,88.6799,243604.0
2019-12-05 12:30:00,94.99,95.09,94.91,95.04,290119.0,88.6706,88.7639,88.5959,88.7173,290119.0
2019-12-05 13:00:00,95.03,95.13,95.02,95.07,156977.0,88.7079,88.8013,88.6986,88.7453,156977.0
2019-12-05 13:30:00,95.07,95.43,95.05,95.31,219275.0,88.7453,89.0813,88.7266,88.9693,219275.0
2019-12-05 14:00:00,95.31,95.46,95.28,95.45,211432.0,88.9693,89.1093,88.9413,89.1,211432.0
2019-12-05 14:30:00,95.46,95.83,95.45,95.72,419710.0,89.1093,89.4547,89.1,89.352,419710.0
2019-12-05 15:00:00,95.72,95.95,95.67,95.89,323536.0,89.352,89.5667,89.3054,89.5107,323536.0
2019-12-05 15:30:00,95.89,95.93,95.62,95.84,960361.0,89.5107,89.5481,89.2587,89.464,960361.0
2019-12-06 09:30:00,96.56,97.16,96.38,96.8,783439.0,90.1361,90.6962,89.9681,90.3602,783439.0
2019-12-06 10:00:00,96.82,97.05,96.7,96.91,437685.0,90.3789,90.5936,90.2668,90.4629,437685.0
2019-12-06 10:30:00,96.92,97.0,96.66,96.77,285469.0,90.4722,90.5469,90.2295,90.3322,285469.0
2019-12-06 11:00:00,96.76,97.19,96.73,97.17,236960.0,90.3228,90.7242,90.2948,90.7056,236960.0
2019-12-06 11:30:00,97.18,97.31,97.11,97.2,271115.0,90.7149,90.8363,90.6496,90.7336,271115.0
2019-12-06 12:00:00,97.2,97.22,96.97,96.99,292831.0,90.7336,90.7522,90.5189,90.5375,292831.0
2019-12-06 12:30:00,96.98,97.01,96.87,96.95,155997.0,90.5282,90.5562,90.4255,90.5002,155997.0
2019-12-06 13:00:00,96.96,96.98,96.8,96.8,157837.0,90.5095,90.5282,90.3602,90.3602,157837.0
2019-12-06 13:30:00,96.8,96.87,96.77,96.85,199833.0,90.3602,90.4255,90.3322,90.4069,199833.0
2019-12-06 14:00:00,96.85,96.93,96.72,96.92,187027.0,90.4069,90.4815,90.2855,90.4722,187027.0
2019-12-06 14:30:00,96.92,97.05,96.91,96.98,185897.0,90.4722,90.5936,90.4629,90.5282,185897.0
2019-12-06 15:00:00,96.98,97.0,96.91,96.95,220420.0,90.5282,90.5469,90.4629,90.5002,220420.0
2019-12-06 15:30:00,96.95,97.21,96.81,97.0,1070645.0,90.5002,90.7429,90.3695,90.5469,1070645.0
2019-12-09 09:30:00,97.02,97.63,96.86,96.97,610593.0,90.5655,91.135,90.4162,90.5189,610593.0
2019-12-09 10:00:00,96.98,97.03,96.51,96.62,245609.0,90.5282,90.5749,90.0895,90.1922,245609.0
2019-12-09 10:30:00,96.62,96.66,96.36,96.51,226180.0,90.1922,90.2295,89.9495,90.0895,226180.0
2019-12-09 11:00:00,96.51,96.67,96.16,96.37,213202.0,90.0895,90.2388,89.7628,89.9588,213202.0
2019-12-09 11:30:00,96.38,96.47,96.22,96.34,153625.0,89.9681,90.0521,89.8188,89.9308,153625.0
2019-12-09 12:00:00,96.34,96.66,96.31,96.46,273237.0,89.9308,90.2295,89.9028,90.0428,273237.0
2019-12-09 12:30:00,96.47,96.47,96.23,96.3,108378.0,90.0521,90.0521,89.8281,89.8934,108378.0
2019-12-09 13:00:00,96.3,96.42,96.23,96.31,108236.0,89.8934,90.0055,89.8281,89.9028,108236.0
2019-12-09 13:30:00,96.32,96.68,96.32,96.67,128899.0,89.9121,90.2482,89.9121,90.2388,128899.0
2019-12-09 14:00:00,96.67,96.68,96.47,96.57,242508.0,90.2388,90.2482,90.0521,90.1455,242508.0
2019-12-09 14:30:00,96.56,96.78,96.56,96.77,129381.0,90.1361,90.3415,90.1361,90.3322,129381.0
2019-12-09 15:00:00,96.77,96.84,96.7,96.81,229883.0,90.3322,90.3975,90.2668,90.3695,229883.0
2019-12-09 15:30:00,96.81,96.87,96.62,96.62,760223.0,90.3695,90.4255,90.1922,90.1922,760223.0
2019-12-10 09:30:00,96.76,97.39,96.63,97.39,441650.0,90.3228,90.9109,90.2015,90.9109,441650.0
2019-12-10 10:00:00,97.4,97.55,97.23,97.52,354177.0,90.9203,91.0603,90.7616,91.0323,354177.0
2019-12-10 10:30:00,97.51,97.59,97.03,97.34,253226.0,91.0229,91.0976,90.5749,90.8643,253226.0
2019-12-10 11:00:00,97.33,97.37,97.02,97.21,237511.0,90.8549,90.8923,90.5655,90.7429,237511.0
2019-12-10 11:30:00,97.22,97.4,97.18,97.24,149150.0,90.7522,90.9203,90.7149,90.7709,149150.0
2019-12-10 12:00:00,97.23,97.24,97.1,97.15,137330.0,90.7616,90.7709,90.6402,90.6869,137330.0
2019-12-10 12:30:00,97.15,97.25,97.04,97.18,115559.0,90.6869,90.7802,90.5842,90.7149,115559.0
2019-12-10 13:00:00,97.19,97.35,97.18,97.2,122652.0,90.7242,90.8736,90.7149,90.7336,122652.0
2019-12-10 13:30:00,97.21,97.34,97.08,97.14,109877.0,90.7429,90.8643,90.6216,90.6776,109877.0
2019-12-10 14:00:00,97.14,97.25,97.07,97.12,156646.0,90.6776,90.7802,90.6122,90.6589,156646.0
2019-12-10 14:30:00,97.13,97.19,97.06,97.13,150667.0,90.6682,90.7242,90.6029,90.6682,150667.0
2019-12-10 15:00:00,97.13,97.2,97.0,97.01,175082.0,90.6682,90.7336,90.5469,90.5562,175082.0
2019-12-10 15:30:00,97.01,97.04,96.83,97.01,428054.0,90.5562,90.5842,90.3882,90.5562,428054.0
2019-12-11 09:30:00,96.9,97.32,96.65,97.28,407198.0,90.4535,90.8456,90.2202,90.8082,407198.0
2019-12-11 10:00:00,97.28,97.29,97.03,97.1,231143.0,90.8082,90.8176,90.5749,90.6402,231143.0
2019-12-11 10:30:00,97.1,97.1,96.85,97.03,171944.0,90.6402,90.6402,90.4069,90.5749,171944.0
2019-12-11 11:00:00,97.02,97.13,96.85,97.08,173585.0,90.5655,90.6682,90.4069,90.6216,173585.0
2019-12-11 11:30:00,97.08,97.11,96.89,96.98,152388.0,90.6216,90.6496,90.4442,90.5282,152388.0
2019-12-11 12:00:00,96.99,97.06,96.85,96.86,108589.0,90.5375,90.6029,90.4069,90.4162,108589.0
2019-12-11 12:30:00,96.86,96.97,96.81,96.94,91265.0,90.4162,90.5189,90.3695,90.4909,91265.0
2019-12-11 13:00:00,96.94,97.13,96.93,97.08,89348.0,90.4909,90.6682,90.4815,90.6216,89348.0
2019-12-11 13:30:00,97.06,97.15,96.97,97.06,92805.0,90.6029,90.6869,90.5189,90.6029,92805.0
2019-12-11 14:00:00,97.04,97.12,97.0,97.03,141285.0,90.5842,90.6589,90.5469,90.5749,141285.0
2019-12-11 14:30:00,97.03,97.25,96.97,97.22,162456.0,90.5749,90.7802,90.5189,90.7522,162456.0
2019-12-11 15:00:00,97.23,97.26,97.1,97.23,176335.0,90.7616,90.7896,90.6402,90.7616,176335.0
2019-12-11 15:30:00,97.23,97.25,97.02,97.17,394328.0,90.7616,90.7802,90.5655,90.7056,394328.0
2019-12-12 09:30:00,97.32,97.91,96.9,97.84,525885.0,90.8456,91.3963,90.4535,91.331,525885.0
2019-12-12 10:00:00,97.86,98.18,97.62,98.09,536450.0,91.3497,91.6484,91.1256,91.5644,536450.0
2019-12-12 10:30:00,98.09,98.16,97.81,97.81,242796.0,91.5644,91.6297,91.303,91.303,242796.0
2019-12-12 11:00:00,97.81,98.06,97.78,97.81,256211.0,91.303,91.5364,91.275,91.303,256211.0
2019-12-12 11:30:00,97.82,97.94,97.35,97.41,227421.0,91.3123,91.4243,90.8736,90.9296,227421.0
2019-12-12 12:00:00,97.41,97.52,97.27,97.33,168231.0,90.9296,91.0323,90.7989,90.8549,168231.0
2019-12-12 12:30:00,97.33,97.54,97.32,97.39,103261.0,90.8549,91.051,90.8456,90.9109,103261.0
2019-12-12 13:00:00,97.41,97.52,97.34,97.41,88294.0,90.9296,91.0323,90.8643,90.9296,88294.0
2019-12-12 13:30:00,97.42,97.44,97.19,97.26,94428.0,90.9389,90.9576,90.7242,90.7896,94428.0
2019-12-12 14:00:00,97.26,97.37,97.2,97.34,116056.0,90.7896,90.8923,90.7336,90.8643,116056.0
2019-12-12 14:30:00,97.33,97.84,97.33,97.67,197261.0,90.8549,91.331,90.8549,91.1723,197261.0
2019-12-12 15:00:00,97.69,97.8,97.64,97.75,150269.0,91.191,91.2937,91.1443,91.247,150269.0
2019-12-12 15:30:00,97.75,97.9,97.68,97.7,435487.0,91.247,91.387,91.1816,91.2003,435487.0
2019-12-13 09:30:00,97.43,97.5,96.91,97.45,380355.0,90.9483,91.0136,90.4629,90.9669,380355.0
2019-12-13 10:00:00,97.43,98.11,97.34,97.62,479627.0,90.9483,91.583,90.8643,91.1256,479627.0
2019-12-13 10:30:00,97.58,97.81,97.38,97.62,339990.0,91.0883,91.303,90.9016,91.1256,339990.0
2019-12-13 11:00:00,97.64,97.97,97.59,97.75,255790.0,91.1443,91.4523,91.0976,91.247,255790.0
2019-12-13 11:30:00,97.75,98.04,97.73,97.89,181091.0,91.247,91.5177,91.2283,91.3777,181091.0
2019-12-13 12:00:00,97.88,98.11,97.88,98.05,249967.0,91.3683,91.583,91.3683,91.527,249967.0
2019-12-13 12:30:00,98.05,98.09,97.87,97.95,185503.0,91.527,91.5644,91.359,91.4337,185503.0
2019-12-13 13:00:00,97.97,98.09,97.89,98.05,130673.0,91.4523,91.5644,91.3777,91.527,130673.0
2019-12-13 13:30:00,98.04,98.29,98.01,98.22,149897.0,91.5177,91.7511,91.4897,91.6857,149897.0
2019-12-13 14:00:00,98.2,98.26,97.92,97.96,290126.0,91.667,91.7231,91.4057,91.443,290126.0
2019-12-13 14:30:00,97.96,98.07,97.95,97.99,232067.0,91.443,91.5457,91.4337,91.471,232067.0
2019-12-13 15:00:00,97.98,98.02,97.85,97.9,248447.0,91.4617,91.499,91.3403,91.387,248447.0
2019-12-13 15:30:00,97.9,97.99,97.75,97.77,504134.0,91.387,91.471,91.247,91.2657,504134.0
2019-12-16 09:30:00,98.14,98.8,98.06,98.53,588447.0,91.611,92.2271,91.5364,91.9751,588447.0
2019-12-16 10:00:00,98.56,98.75,98.46,98.66,311395.0,92.0031,92.1805,91.9097,92.0964,311395.0
2019-12-16 10:30:00,98.67,99.14,98.56,98.88,953961.0,92.1058,92.5445,92.0031,92.3018,953961.0
2019-12-16 11:00:00,98.87,99.14,98.87,99.09,289204.0,92.2925,92.5445,92.2925,92.4978,289204.0
2019-12-16 11:30:00,99.09,99.26,99.05,99.23,342949.0,92.4978,92.6565,92.4605,92.6285,342949.0
2019-12-16 12:00:00,99.23,99.26,99.09,99.09,240986.0,92.6285,92.6565,92.4978,92.4978,240986.0
2019-12-16 12:30:00,99.09,99.2,99.0,99.16,304202.0,92.4978,92.6005,92.4138,92.5632,304202.0
2019-12-16 13:00:00,99.17,99.34,99.03,99.14,357679.0,92.5725,92.7312,92.4418,92.5445,357679.0
2019-12-16 13:30:00,99.13,99.15,98.94,99.02,206775.0,92.5352,92.5538,92.3578,92.4325,206775.0
2019-12-16 14:00:00,99.02,99.03,98.81,98.87,247001.0,92.4325,92.4418,92.2365,92.2925,247001.0
2019-12-16 14:30:00,98.87,98.87,98.62,98.66,373098.0,92.2925,92.2925,92.0591,92.0964,373098.0
2019-12-16 15:00:00,98.67,99.04,98.59,98.94,576825.0,92.1058,92.4512,92.0311,92.3578,576825.0
2019-12-16 15:30:00,98.94,99.02,98.81,98.81,770809.0,92.3578,92.4325,92.2365,92.2365,770809.0
2019-12-17 09:30:00,99.38,100.17,99.21,99.41,1264954.0,92.7685,93.506,92.6099,92.7965,1264954.0
2019-12-17 10:00:00,99.43,99.74,99.31,99.48,320961.0,92.8152,93.1046,92.7032,92.8619,320961.0
2019-12-17 10:30:00,99.48,99.53,99.16,99.18,259595.0,92.8619,92.9086,92.5632,92.5818,259595.0
2019-12-17 11:00:00,99.18,99.3,99.05,99.26,198097.0,92.5818,92.6939,92.4605,92.6565,198097.0
2019-12-17 11:30:00,99.26,99.32,99.08,99.19,220698.0,92.6565,92.7125,92.4885,92.5912,220698.0
2019-12-17 12:00:00,99.2,99.31,99.11,99.23,208959.0,92.6005,92.7032,92.5165,92.6285,208959.0
2019-12-17 12:30:00,99.22,99.24,99.07,99.19,162080.0,92.6192,92.6379,92.4792,92.5912,162080.0
2019-12-17 13:00:00,99.19,99.4,99.18,99.37,189162.0,92.5912,92.7872,92.5818,92.7592,189162.0
2019-12-17 13:30:00,99.36,99.37,99.25,99.27,175280.0,92.7499,92.7592,92.6472,92.6659,175280.0
2019-12-17 14:00:00,99.28,99.58,99.23,99.58,321172.0,92.6752,92.9552,92.6285,92.9552,321172.0
2019-12-17 14:30:00,99.58,99.81,99.57,99.76,258420.0,92.9552,93.1699,92.9459,93.1233,258420.0
2019-12-17 15:00:00,99.75,99.79,99.6,99.67,272766.0,93.1139,93.1513,92.9739,93.0392,272766.0
2019-12-17 15:30:00,99.67,99.82,99.6,99.65,885806.0,93.0392,93.1793,92.9739,93.0206,885806.0
2019-12-18 09:30:00,100.2,100.4,99.58,99.73,765980.0,93.534,93.7207,92.9552,93.0953,765980.0
2019-12-18 10:00:00,99.74,100.16,99.69,100.13,368157.0,93.1046,93.4967,93.0579,93.4686,368157.0
2019-12-18 10:30:00,100.12,100.27,100.0,100.17,201522.0,93.4593,93.5993,93.3473,93.506,201522.0
2019-12-18 11:00:00,100.16,100.37,100.08,100.19,207460.0,93.4967,93.6927,93.422,93.5247,207460.0
2019-12-18 11:30:00,100.19,100.21,99.87,99.91,278304.0,93.5247,93.5433,93.2259,93.2633,278304.0
2019-12-18 12:00:00,99.9,99.99,99.65,99.76,296702.0,93.2539,93.338,93.0206,93.1233,296702.0
2019-12-18 12:30:00,99.75,99.85,99.69,99.82,166700.0,93.1139,93.2073,93.0579,93.1793,166700.0
2019-12-18 13:00:00,99.82,100.03,99.8,99.96,263566.0,93.1793,93.3753,93.1606,93.31,263566.0
2019-12-18 13:30:00,99.97,100.15,99.93,100.01,199622.0,93.3193,93.4873,93.282,93.3566,199622.0
2019-12-18 14:00:00,100.01,100.38,99.98,100.37,282323.0,93.3566,93.702,93.3286,93.6927,282323.0
2019-12-18 14:30:00,100.36,100.63,100.35,100.6,334252.0,93.6833,93.9354,93.674,93.9074,334252.0
2019-12-18 15:00:00,100.61,100.79,100.52,100.74,301452.0,93.9167,94.0847,93.8327,94.0381,301452.0
2019-12-18 15:30:00,100.74,100.74,100.52,100.61,810653.0,94.0381,94.0381,93.8327,93.9167,810653.0
2019-12-19 09:30:00,100.5,100.63,99.65,99.66,1056433.0,93.814,93.9354,93.0206,93.0299,1056433.0
2019-12-19 10:00:00,99.66,99.99,99.63,99.88,518389.0,93.0299,93.338,93.0019,93.2353,518389.0
2019-12-19 10:30:00,99.9,100.01,99.71,99.92,489574.0,93.2539,93.3566,93.0766,93.2726,489574.0
2019-12-19 11:00:00,99.93,100.11,99.8,99.99,323946.0,93.282,93.45,93.1606,93.338,323946.0
2019-12-19 11:30:00,100.0,100.24,99.96,100.17,272118.0,93.3473,93.5713,93.31,93.506,272118.0
2019-12-19 12:00:00,100.16,100.31,99.96,100.15,311198.0,93.4967,93.6367,93.31,93.4873,311198.0
2019-12-19 12:30:00,100.16,100.47,100.16,100.4,276767.0,93.4967,93.786,93.4967,93.7207,276767.0
2019-12-19 13:00:00,100.4,100.73,100.32,100.73,377050.0,93.7207,94.0287,93.646,94.0287,377050.0
2019-12-19 13:30:00,100.73,100.89,100.59,100.86,307999.0,94.0287,94.1781,93.898,94.1501,307999.0
2019-12-19 14:00:00,100.86,100.99,100.86,100.96,377713.0,94.1501,94.2714,94.1501,94.2434,377713.0
2019-12-19 14:30:00,100.96,101.15,100.86,100.91,516430.0,94.2434,94.4208,94.1501,94.1968,516430.0
2019-12-19 15:00:00,100.91,101.03,100.74,100.8,613282.0,94.1968,94.3088,94.0381,94.0941,613282.0
2019-12-19 15:30:00,100.81,101.27,100.75,101.15,1613327.0,94.1034,94.5328,94.0474,94.4208,1613327.0
2019-12-20 09:30:00,101.0,101.4,98.85,99.59,4652634.0,94.2808,94.6542,92.2738,92.9646,4652634.0
2019-12-20 10:00:00,99.58,99.62,99.04,99.57,1441073.0,92.9552,92.9926,92.4512,92.9459,1441073.0
2019-12-20 10:30:00,99.56,99.94,99.37,99.38,1089635.0,92.9366,93.2913,92.7592,92.7685,1089635.0
2019-12-20 11:00:00,99.36,99.44,99.16,99.22,707310.0,92.7499,92.8246,92.5632,92.6192,707310.0
2019-12-20 11:30:00,99.23,99.45,99.11,99.43,574954.0,92.6285,92.8339,92.5165,92.8152,574954.0
2019-12-20 12:00:00,99.42,99.69,99.36,99.61,444190.0,92.8059,93.0579,92.7499,92.9832,444190.0
2019-12-20 12:30:00,99.61,99.9,99.49,99.5,462030.0,92.9832,93.2539,92.8712,92.8806,462030.0
2019-12-20 13:00:00,99.5,99.81,99.41,99.78,354235.0,92.8806,93.1699,92.7965,93.1419,354235.0
2019-12-20 13:30:00,99.77,100.1,99.66,100.08,552968.0,93.1326,93.4406,93.0299,93.422,552968.0
2019-12-20 14:00:00,100.09,100.25,99.85,100.16,438691.0,93.4313,93.5807,93.2073,93.4967,438691.0
2019-12-20 14:30:00,100.16,100.22,100.04,100.04,397252.0,93.4967,93.5527,93.3846,93.3846,397252.0
2019-12-20 15:00:00,100.04,100.22,100.0,100.09,364354.0,93.3846,93.5527,93.3473,93.4313,364354.0
2019-12-20 15:30:00,100.09,100.18,99.87,99.98,1197250.0,93.4313,93.5153,93.2259,93.3286,1197250.0
2019-12-23 09:30:00,100.23,100.69,99.55,100.04,1040790.0,93.562,93.9914,92.9272,93.3846,1040790.0
2019-12-23 10:00:00,100.05,100.23,99.86,99.93,477824.0,93.394,93.562,93.2166,93.282,477824.0
2019-12-23 10:30:00,99.92,100.03,99.65,100.01,357290.0,93.2726,93.3753,93.0206,93.3566,357290.0
2019-12-23 11:00:00,100.0,100.16,99.85,100.09,268950.0,93.3473,93.4967,93.2073,93.4313,268950.0
2019-12-23 11:30:00,100.09,100.22,99.96,100.14,293594.0,93.4313,93.5527,93.31,93.478,293594.0
2019-12-23 12:00:00,100.14,100.3,100.0,100.04,232004.0,93.478,93.6273,93.3473,93.3846,232004.0
2019-12-23 12:30:00,100.05,100.28,100.04,100.27,254441.0,93.394,93.6087,93.3846,93.5993,254441.0
2019-12-23 13:00:00,100.26,100.29,100.16,100.27,205872.0,93.59,93.618,93.4967,93.5993,205872.0
2019-12-23 13:30:00,100.28,100.3,100.07,100.11,147118.0,93.6087,93.6273,93.4126,93.45,147118.0
2019-12-23 14:00:00,100.12,100.16,99.88,99.98,304581.0,93.4593,93.4967,93.2353,93.3286,304581.0
2019-12-23 14:30:00,99.98,100.12,99.95,100.12,191777.0,93.3286,93.4593,93.3006,93.4593,191777.0
2019-12-23 15:00:00,100.12,100.14,100.03,100.09,231061.0,93.4593,93.478,93.3753,93.4313,231061.0
2019-12-23 15:30:00,100.09,100.11,99.92,100.04,586054.0,93.4313,93.45,93.2726,93.3846,586054.0
2019-12-24 09:30:00,99.83,100.51,99.76,100.47,486730.0,93.1886,93.8234,93.1233,93.786,486730.0
2019-12-24 10:00:00,100.47,100.66,100.4,100.52,327756.0,93.786,93.9634,93.7207,93.8327,327756.0
2019-12-24 10:30:00,100.52,100.64,100.38,100.44,265475.0,93.8327,93.9447,93.702,93.758,265475.0
2019-12-24 11:00:00,100.44,100.49,100.16,100.21,252023.0,93.758,93.8047,93.4967,93.5433,252023.0
2019-12-24 11:30:00,100.21,100.24,99.97,100.08,212383.0,93.5433,93.5713,93.3193,93.422,212383.0
2019-12-24 12:00:00,100.08,100.19,100.07,100.09,218248.0,93.422,93.5247,93.4126,93.4313,218248.0
2019-12-24 12:30:00,100.09,100.15,99.99,100.14,312405.0,93.4313,93.4873,93.338,93.478,312405.0
2019-12-26 09:30:00,100.34,100.74,100.25,100.35,273228.0,93.6647,94.0381,93.5807,93.674,273228.0
2019-12-26 10:00:00,100.35,100.4,100.17,100.28,127988.0,93.674,93.7207,93.506,93.6087,127988.0
2019-12-26 10:30:00,100.29,100.32,100.11,100.28,120510.0,93.618,93.646,93.45,93.6087,120510.0
2019-12-26 11:00:00,100.29,100.36,100.2,100.35,125247.0,93.618,93.6833,93.534,93.674,125247.0
2019-12-26 11:30:00,100.36,100.38,100.2,100.22,112873.0,93.6833,93.702,93.534,93.5527,112873.0
2019-12-26 12:00:00,100.23,100.31,100.15,100.21,98948.0,93.562,93.6367,93.4873,93.5433,98948.0
2019-12-26 12:30:00,100.2,100.42,100.2,100.42,84442.0,93.534,93.7394,93.534,93.7394,84442.0
2019-12-26 13:00:00,100.42,100.43,100.32,100.37,93654.0,93.7394,93.7487,93.646,93.6927,93654.0
2019-12-26 13:30:00,100.37,100.48,100.36,100.48,90993.0,93.6927,93.7954,93.6833,93.7954,90993.0
2019-12-26 14:00:00,100.48,100.56,100.41,100.52,114544.0,93.7954,93.87,93.73,93.8327,114544.0
2019-12-26 14:30:00,100.52,100.62,100.49,100.5,182193.0,93.8327,93.926,93.8047,93.814,182193.0
2019-12-26 15:00:00,100.49,100.58,100.47,100.58,124100.0,93.8047,93.8887,93.786,93.8887,124100.0
2019-12-26 15:30:00,100.58,100.75,100.48,100.75,660739.0,93.8887,94.0474,93.7954,94.0474,660739.0
2019-12-27 09:30:00,101.0,101.46,100.99,101.14,509401.0,94.2808,94.7102,94.2714,94.4115,509401.0
2019-12-27 10:00:00,101.13,101.39,101.13,101.3,242794.0,94.4021,94.6448,94.4021,94.5608,242794.0
2019-12-27 10:30:00,101.3,101.48,101.22,101.43,212296.0,94.5608,94.7288,94.4861,94.6822,212296.0
2019-12-27 11:00:00,101.42,101.58,101.41,101.45,188715.0,94.6728,94.8222,94.6635,94.7008,188715.0
2019-12-27 11:30:00,101.45,101.56,101.44,101.45,134561.0,94.7008,94.8035,94.6915,94.7008,134561.0
2019-12-27 12:00:00,101.46,101.6,101.44,101.49,212757.0,94.7102,94.8409,94.6915,94.7382,212757.0
2019-12-27 12:30:00,101.5,101.74,101.48,101.69,144730.0,94.7475,94.9715,94.7288,94.9249,144730.0
2019-12-27 13:00:00,101.69,101.79,101.63,101.64,248236.0,94.9249,95.0182,94.8689,94.8782,248236.0
2019-12-27 13:30:00,101.64,101.72,101.6,101.6,117656.0,94.8782,94.9529,94.8409,94.8409,117656.0
2019-12-27 14:00:00,101.6,101.65,101.48,101.51,119851.0,94.8409,94.8875,94.7288,94.7568,119851.0
2019-12-27 14:30:00,101.51,101.56,101.46,101.48,103303.0,94.7568,94.8035,94.7102,94.7288,103303.0
2019-12-27 15:00:00,101.49,101.6,101.48,101.49,165259.0,94.7382,94.8409,94.7288,94.7382,165259.0
2019-12-27 15:30:00,101.5,101.59,101.32,101.57,649398.0,94.7475,94.8315,94.5795,94.8128,649398.0
2019-12-30 09:30:00,101.54,101.61,100.62,100.63,403855.0,94.7848,94.8502,93.926,93.9354,403855.0
2019-12-30 10:00:00,100.65,100.96,100.59,100.76,213380.0,93.9541,94.2434,93.898,94.0567,213380.0
2019-12-30 10:30:00,100.77,100.81,100.59,100.71,112088.0,94.0661,94.1034,93.898,94.0101,112088.0
2019-12-30 11:00:00,100.69,100.9,100.46,100.81,136945.0,93.9914,94.1874,93.7767,94.1034,136945.0
2019-12-30 11:30:00,100.82,101.1,100.73,101.05,118793.0,94.1127,94.3741,94.0287,94.3274,118793.0
2019-12-30 12:00:00,101.04,101.24,101.04,101.19,108639.0,94.3181,94.5048,94.3181,94.4581,108639.0
2019-12-30 12:30:00,101.18,101.37,101.18,101.22,101008.0,94.4488,94.6262,94.4488,94.4861,101008.0
2019-12-30 13:00:00,101.22,101.29,101.15,101.21,85054.0,94.4861,94.5515,94.4208,94.4768,85054.0
2019-12-30 13:30:00,101.22,101.31,101.14,101.27,94328.0,94.4861,94.5701,94.4115,94.5328,94328.0
2019-12-30 14:00:00,101.27,101.27,101.01,101.06,166918.0,94.5328,94.5328,94.2901,94.3368,166918.0
2019-12-30 14:30:00,101.06,101.07,100.96,101.01,92224.0,94.3368,94.3461,94.2434,94.2901,92224.0
2019-12-30 15:00:00,101.01,101.09,100.96,100.98,98469.0,94.2901,94.3648,94.2434,94.2621,98469.0
2019-12-30 15:30:00,100.98,101.01,100.67,100.81,343225.0,94.2621,94.2901,93.9727,94.1034,343225.0
2019-12-31 09:30:00,100.58,100.94,100.51,100.89,198700.0,93.8887,94.2248,93.8234,94.1781,198700.0
2019-12-31 10:00:00,100.88,100.89,100.54,100.56,120558.0,94.1688,94.1781,93.8514,93.87,120558.0
2019-12-31 10:30:00,100.57,100.81,100.57,100.71,115986.0,93.8794,94.1034,93.8794,94.0101,115986.0
2019-12-31 11:00:00,100.7,101.01,100.67,100.85,109083.0,94.0007,94.2901,93.9727,94.1407,109083.0
2019-12-31 11:30:00,100.83,100.87,100.7,100.78,93012.0,94.1221,94.1594,94.0007,94.0754,93012.0
2019-12-31 12:00:00,100.79,100.94,100.77,100.89,83495.0,94.0847,94.2248,94.0661,94.1781,83495.0
2019-12-31 12:30:00,100.87,100.97,100.85,100.9,67419.0,94.1594,94.2528,94.1407,94.1874,67419.0
2019-12-31 13:00:00,100.91,101.03,100.89,100.96,77021.0,94.1968,94.3088,94.1781,94.2434,77021.0
2019-12-31 13:30:00,100.97,101.1,100.95,101.03,69029.0,94.2528,94.3741,94.2341,94.3088,69029.0
2019-12-31 14:00:00,101.03,101.04,100.89,100.95,82365.0,94.3088,94.3181,94.1781,94.2341,82365.0
2019-12-31 14:30:00,100.94,101.06,100.92,100.99,91163.0,94.2248,94.3368,94.2061,94.2714,91163.0
2019-12-31 15:00:00,100.99,101.18,100.97,101.17,105897.0,94.2714,94.4488,94.2528,94.4395,105897.0
2019-12-31 15:30:00,101.17,101.39,101.14,101.31,564615.0,94.4395,94.6448,94.4115,94.5701,564615.0
2020-01-02 09:30:00,101.36,101.67,101.18,101.61,577985.0,94.6168,94.9062,94.4488,94.8502,577985.0
2020-01-02 10:00:00,101.61,101.63,101.24,101.38,233149.0,94.8502,94.8689,94.5048,94.6355,233149.0
2020-01-02 10:30:00,101.38,101.43,101.01,101.26,285692.0,94.6355,94.6822,94.2901,94.5235,285692.0
2020-01-02 11:00:00,101.26,101.55,101.24,101.34,267419.0,94.5235,94.7942,94.5048,94.5981,267419.0
2020-01-02 11:30:00,101.34,101.42,101.22,101.37,202754.0,94.5981,94.6728,94.4861,94.6262,202754.0
2020-01-02 12:00:00,101.37,101.41,101.25,101.26,175894.0,94.6262,94.6635,94.5141,94.5235,175894.0
2020-01-02 12:30:00,101.26,101.33,101.15,101.25,143493.0,94.5235,94.5888,94.4208,94.5141,143493.0
2020-01-02 13:00:00,101.25,101.34,101.2,101.3,116093.0,94.5141,94.5981,94.4675,94.5608,116093.0
2020-01-02 13:30:00,101.28,101.56,101.26,101.56,158281.0,94.5421,94.8035,94.5235,94.8035,158281.0
2020-01-02 14:00:00,101.56,101.66,101.48,101.59,237859.0,94.8035,94.8969,94.7288,94.8315,237859.0
2020-01-02 14:30:00,101.59,101.66,101.43,101.6,262605.0,94.8315,94.8969,94.6822,94.8409,262605.0
2020-01-02 15:00:00,101.6,101.76,101.47,101.75,249459.0,94.8409,94.9902,94.7195,94.9809,249459.0
2020-01-02 15:30:00,101.76,102.21,101.71,102.19,839435.0,94.9902,95.4103,94.9435,95.3916,839435.0
2020-01-03 09:30:00,100.59,101.67,100.31,101.35,442918.0,93.898,94.9062,93.6367,94.6075,442918.0
2020-01-03 10:00:00,101.34,101.78,101.16,101.63,252695.0,94.5981,95.0089,94.4301,94.8689,252695.0
2020-01-03 10:30:00,101.63,101.71,101.48,101.49,216172.0,94.8689,94.9435,94.7288,94.7382,216172.0
2020-01-03 11:00:00,101.5,101.66,101.36,101.66,202150.0,94.7475,94.8969,94.6168,94.8969,202150.0
2020-01-03 11:30:00,101.66,101.75,101.59,101.72,159943.0,94.8969,94.9809,94.8315,94.9529,159943.0
2020-01-03 12:00:00,101.72,101.83,101.66,101.75,152551.0,94.9529,95.0556,94.8969,94.9809,152551.0
2020-01-03 12:30:00,101.76,101.9,101.74,101.9,120084.0,94.9902,95.1209,94.9715,95.1209,120084.0
2020-01-03 13:00:00,101.91,102.0,101.78,101.99,166272.0,95.1302,95.2142,95.0089,95.2049,166272.0
2020-01-03 13:30:00,101.98,102.0,101.59,101.85,168304.0,95.1956,95.2142,94.8315,95.0742,168304.0
2020-01-03 14:00:00,101.87,101.95,101.77,101.85,113965.0,95.0929,95.1676,94.9995,95.0742,113965.0
2020-01-03 14:30:00,101.84,101.99,101.83,101.94,125514.0,95.0649,95.2049,95.0556,95.1582,125514.0
2020-01-03 15:00:00,101.93,102.0,101.81,101.89,209359.0,95.1489,95.2142,95.0369,95.1116,209359.0
2020-01-03 15:30:00,101.87,101.99,101.78,101.87,513156.0,95.0929,95.2049,95.0089,95.0929,513156.0
2020-01-06 09:30:00,100.95,101.44,100.95,101.12,369240.0,94.2341,94.6915,94.2341,94.3928,369240.0
2020-01-06 10:00:00,101.13,101.17,100.98,101.09,255607.0,94.4021,94.4395,94.2621,94.3648,255607.0
2020-01-06 10:30:00,101.1,101.32,100.86,101.29,185226.0,94.3741,94.5795,94.1501,94.5515,185226.0
2020-01-06 11:00:00,101.29,101.41,101.14,101.34,127947.0,94.5515,94.6635,94.4115,94.5981,127947.0
2020-01-06 11:30:00,101.34,101.5,101.34,101.36,93762.0,94.5981,94.7475,94.5981,94.6168,93762.0
2020-01-06 12:00:00,101.37,101.4,101.23,101.27,97893.0,94.6262,94.6542,94.4955,94.5328,97893.0
2020-01-06 12:30:00,101.27,101.3,101.09,101.18,118158.0,94.5328,94.5608,94.3648,94.4488,118158.0
2020-01-06 13:00:00,101.19,101.46,101.17,101.36,106047.0,94.4581,94.7102,94.4395,94.6168,106047.0
2020-01-06 13:30:00,101.38,101.39,101.14,101.3,117674.0,94.6355,94.6448,94.4115,94.5608,117674.0
2020-01-06 14:00:00,101.32,101.38,101.28,101.29,112989.0,94.5795,94.6355,94.5421,94.5515,112989.0
2020-01-06 14:30:00,101.3,101.41,101.24,101.4,128793.0,94.5608,94.6635,94.5048,94.6542,128793.0
2020-01-06 15:00:00,101.4,101.52,101.32,101.44,195049.0,94.6542,94.7662,94.5795,94.6915,195049.0
2020-01-06 15:30:00,101.45,101.84,101.41,101.83,710418.0,94.7008,95.0649,94.6635,95.0556,710418.0
2020-01-07 09:30:00,101.81,102.5,101.63,102.45,530421.0,95.0369,95.681,94.8689,95.6343,530421.0
2020-01-07 10:00:00,102.46,102.74,102.45,102.61,409867.0,95.6436,95.905,95.6343,95.7837,409867.0
2020-01-07 10:30:00,102.62,102.68,102.13,102.17,209365.0,95.793,95.849,95.3356,95.3729,209365.0
2020-01-07 11:00:00,102.18,102.42,102.16,102.36,200943.0,95.3823,95.6063,95.3636,95.5503,200943.0
2020-01-07 11:30:00,102.36,102.42,101.91,101.95,179167.0,95.5503,95.6063,95.1302,95.1676,179167.0
2020-01-07 12:00:00,101.95,101.97,101.75,101.9,231445.0,95.1676,95.1862,94.9809,95.1209,231445.0
2020-01-07 12:30:00,101.9,101.97,101.68,101.84,210787.0,95.1209,95.1862,94.9155,95.0649,210787.0
2020-01-07 13:00:00,101.85,102.07,101.84,101.94,163489.0,95.0742,95.2796,95.0649,95.1582,163489.0
2020-01-07 13:30:00,101.94,101.97,101.72,101.85,130920.0,95.1582,95.1862,94.9529,95.0742,130920.0
2020-01-07 14:00:00,101.84,101.88,101.6,101.78,248069.0,95.0649,95.1022,94.8409,95.0089,248069.0
2020-01-07 14:30:00,101.78,101.8,100.81,101.67,420530.0,95.0089,95.0275,94.1034,94.9062,420530.0
2020-01-07 15:00:00,101.67,102.08,101.67,102.08,275198.0,94.9062,95.2889,94.9062,95.2889,275198.0
2020-01-07 15:30:00,102.07,102.09,101.58,101.78,1040948.0,95.2796,95.2983,94.8222,95.0089,1040948.0
2020-01-08 09:30:00,101.31,101.7,100.85,101.56,471838.0,94.5701,94.9342,94.1407,94.8035,471838.0
2020-01-08 10:00:00,101.55,101.74,101.37,101.38,209097.0,94.7942,94.9715,94.6262,94.6355,209097.0
2020-01-08 10:30:00,101.39,101.47,101.19,101.42,199607.0,94.6448,94.7195,94.4581,94.6728,199607.0
2020-01-08 11:00:00,101.42,101.67,101.34,101.6,193694.0,94.6728,94.9062,94.5981,94.8409,193694.0
2020-01-08 11:30:00,101.6,102.14,101.47,101.94,210864.0,94.8409,95.3449,94.7195,95.1582,210864.0
2020-01-08 12:00:00,101.94,102.04,101.81,101.88,143158.0,95.1582,95.2516,95.0369,95.1022,143158.0
2020-01-08 12:30:00,101.89,101.94,101.73,101.87,291986.0,95.1116,95.1582,94.9622,95.0929,291986.0
2020-01-08 13:00:00,101.88,101.94,101.75,101.87,148680.0,95.1022,95.1582,94.9809,95.0929,148680.0
2020-01-08 13:30:00,101.87,101.95,101.74,101.77,184402.0,95.0929,95.1676,94.9715,94.9995,184402.0
2020-01-08 14:00:00,101.77,101.87,101.58,101.68,199907.0,94.9995,95.0929,94.8222,94.9155,199907.0
2020-01-08 14:30:00,101.67,101.84,101.44,101.83,236691.0,94.9062,95.0649,94.6915,95.0556,236691.0
2020-01-08 15:00:00,101.84,102.05,101.69,102.0,273786.0,95.0649,95.2609,94.9249,95.2142,273786.0
2020-01-08 15:30:00,101.99,102.02,101.51,101.54,629361.0,95.2049,95.2329,94.7568,94.7848,629361.0
2020-01-09 09:30:00,101.94,102.18,101.83,102.0,439454.0,95.1582,95.3823,95.0556,95.2142,439454.0
2020-01-09 10:00:00,102.0,102.28,101.88,102.17,256510.0,95.2142,95.4756,95.1022,95.3729,256510.0
2020-01-09 10:30:00,102.16,102.25,101.9,101.98,266964.0,95.3636,95.4476,95.1209,95.1956,266964.0
2020-01-09 11:00:00,102.0,102.41,101.98,102.39,299105.0,95.2142,95.597,95.1956,95.5783,299105.0
2020-01-09 11:30:00,102.38,102.39,102.11,102.29,197971.0,95.569,95.5783,95.3169,95.4849,197971.0
2020-01-09 12:00:00,102.3,102.31,101.72,101.75,223134.0,95.4943,95.5036,94.9529,94.9809,223134.0
2020-01-09 12:30:00,101.75,101.83,101.51,101.57,173299.0,94.9809,95.0556,94.7568,94.8128,173299.0
2020-01-09 13:00:00,101.58,101.81,101.57,101.69,108295.0,94.8222,95.0369,94.8128,94.9249,108295.0
2020-01-09 13:30:00,101.7,101.8,101.63,101.71,124259.0,94.9342,95.0275,94.8689,94.9435,124259.0
2020-01-09 14:00:00,101.7,101.8,101.65,101.67,83233.0,94.9342,95.0275,94.8875,94.9062,83233.0
2020-01-09 14:30:00,101.68,101.73,101.52,101.58,158781.0,94.9155,94.9622,94.7662,94.8222,158781.0
2020-01-09 15:00:00,101.57,101.58,101.44,101.52,207759.0,94.8128,94.8222,94.6915,94.7662,207759.0
2020-01-09 15:30:00,101.53,101.58,101.38,101.5,538378.0,94.7755,94.8222,94.6355,94.7475,538378.0
2020-01-10 09:30:00,101.89,101.93,101.38,101.75,307143.0,95.1116,95.1489,94.6355,94.9809,307143.0
2020-01-10 10:00:00,101.73,101.75,101.3,101.35,251411.0,94.9622,94.9809,94.5608,94.6075,251411.0
2020-01-10 10:30:00,101.36,101.53,101.29,101.53,163502.0,94.6168,94.7755,94.5515,94.7755,163502.0
2020-01-10 11:00:00,101.53,101.72,101.41,101.45,144210.0,94.7755,94.9529,94.6635,94.7008,144210.0
2020-01-10 11:30:00,101.44,101.46,101.24,101.26,143986.0,94.6915,94.7102,94.5048,94.5235,143986.0
2020-01-10 12:00:00,101.25,101.3,101.08,101.29,105497.0,94.5141,94.5608,94.3554,94.5515,105497.0
2020-01-10 12:30:00,101.29,101.34,101.17,101.22,145436.0,94.5515,94.5981,94.4395,94.4861,145436.0
2020-01-10 13:00:00,101.22,101.3,101.13,101.15,461260.0,94.4861,94.5608,94.4021,94.4208,461260.0
2020-01-10 13:30:00,101.15,101.2,101.11,101.15,199911.0,94.4208,94.4675,94.3835,94.4208,199911.0
2020-01-10 14:00:00,101.15,101.18,100.92,101.07,993573.0,94.4208,94.4488,94.2061,94.3461,993573.0
2020-01-10 14:30:00,101.07,101.18,101.05,101.14,290572.0,94.3461,94.4488,94.3274,94.4115,290572.0
2020-01-10 15:00:00,101.15,101.17,101.03,101.05,185610.0,94.4208,94.4395,94.3088,94.3274,185610.0
2020-01-10 15:30:00,101.04,101.04,100.76,100.9,566921.0,94.3181,94.3181,94.0567,94.1874,566921.0
2020-01-13 09:30:00,101.0,101.36,100.82,101.35,412660.0,94.2808,94.6168,94.1127,94.6075,412660.0
2020-01-13 10:00:00,101.34,101.35,101.09,101.34,186003.0,94.5981,94.6075,94.3648,94.5981,186003.0
2020-01-13 10:30:00,101.36,101.47,101.27,101.42,156895.0,94.6168,94.7195,94.5328,94.6728,156895.0
2020-01-13 11:00:00,101.42,101.63,101.38,101.45,300507.0,94.6728,94.8689,94.6355,94.7008,300507.0
2020-01-13 11:30:00,101.47,101.64,101.44,101.48,139149.0,94.7195,94.8782,94.6915,94.7288,139149.0
2020-01-13 12:00:00,101.5,101.84,101.47,101.75,119464.0,94.7475,95.0649,94.7195,94.9809,119464.0
2020-01-13 12:30:00,101.76,101.86,101.64,101.84,186415.0,94.9902,95.0836,94.8782,95.0649,186415.0
2020-01-13 13:00:00,101.84,101.93,101.73,101.75,125158.0,95.0649,95.1489,94.9622,94.9809,125158.0
2020-01-13 13:30:00,101.76,101.95,101.76,101.9,117143.0,94.9902,95.1676,94.9902,95.1209,117143.0
2020-01-13 14:00:00,101.91,102.14,101.89,102.1,179997.0,95.1302,95.3449,95.1116,95.3076,179997.0
2020-01-13 14:30:00,102.09,102.16,102.04,102.11,140771.0,95.2983,95.3636,95.2516,95.3169,140771.0
2020-01-13 15:00:00,102.11,102.14,101.53,102.05,159305.0,95.3169,95.3449,94.7755,95.2609,159305.0
2020-01-13 15:30:00,102.05,102.34,102.04,102.17,456532.0,95.2609,95.5316,95.2516,95.3729,456532.0
2020-01-14 09:30:00,102.45,102.89,102.35,102.83,363954.0,95.6343,96.045,95.541,95.989,363954.0
2020-01-14 10:00:00,102.83,103.12,102.66,103.12,255661.0,95.989,96.2597,95.8303,96.2597,255661.0
2020-01-14 10:30:00,103.12,103.37,103.07,103.11,310181.0,96.2597,96.4931,96.2131,96.2504,310181.0
2020-01-14 11:00:00,103.1,103.21,103.04,103.11,182671.0,96.2411,96.3437,96.1851,96.2504,182671.0
2020-01-14 11:30:00,103.12,103.3,103.1,103.25,176953.0,96.2597,96.4278,96.2411,96.3811,176953.0
2020-01-14 12:00:00,103.26,103.44,103.25,103.42,148092.0,96.3904,96.5584,96.3811,96.5398,148092.0
2020-01-14 12:30:00,103.42,103.55,103.38,103.55,170001.0,96.5398,96.6611,96.5024,96.6611,170001.0
2020-01-14 13:00:00,103.55,103.89,103.46,103.78,258375.0,96.6611,96.9785,96.5771,96.8758,258375.0
2020-01-14 13:30:00,103.78,103.8,103.15,103.19,263370.0,96.8758,96.8945,96.2877,96.3251,263370.0
2020-01-14 14:00:00,103.18,103.28,102.97,103.27,241115.0,96.3157,96.4091,96.1197,96.3998,241115.0
2020-01-14 14:30:00,103.27,103.42,103.19,103.31,164316.0,96.3998,96.5398,96.3251,96.4371,164316.0
2020-01-14 15:00:00,103.31,103.38,102.95,103.01,212020.0,96.4371,96.5024,96.101,96.157,212020.0
2020-01-14 15:30:00,103.0,103.15,102.83,102.91,532489.0,96.1477,96.2877,95.989,96.0637,532489.0
2020-01-15 09:30:00,103.25,103.7,102.72,102.83,449647.0,96.3811,96.8011,95.8863,95.989,449647.0
2020-01-15 10:00:00,102.84,103.09,102.78,102.87,357088.0,95.9984,96.2317,95.9424,96.0264,357088.0
2020-01-15 10:30:00,102.87,102.99,102.83,102.96,196551.0,96.0264,96.1384,95.989,96.1104,196551.0
2020-01-15 11:00:00,102.97,103.08,102.83,102.89,161310.0,96.1197,96.2224,95.989,96.045,161310.0
2020-01-15 11:30:00,102.91,103.01,102.71,102.77,106288.0,96.0637,96.157,95.877,95.933,106288.0
2020-01-15 12:00:00,102.76,102.87,102.72,102.76,101478.0,95.9237,96.0264,95.8863,95.9237,101478.0
2020-01-15 12:30:00,102.76,102.85,102.71,102.82,78463.0,95.9237,96.0077,95.877,95.9797,78463.0
2020-01-15 13:00:00,102.81,102.86,102.65,102.75,131873.0,95.9704,96.017,95.821,95.9143,131873.0
2020-01-15 13:30:00,102.77,102.82,102.67,102.82,91719.0,95.933,95.9797,95.8397,95.9797,91719.0
2020-01-15 14:00:00,102.81,103.06,102.78,103.05,112952.0,95.9704,96.2037,95.9424,96.1944,112952.0
2020-01-15 14:30:00,103.04,103.07,102.79,102.81,118120.0,96.1851,96.2131,95.9517,95.9704,118120.0
2020-01-15 15:00:00,102.82,102.84,102.54,102.58,116768.0,95.9797,95.9984,95.7183,95.7557,116768.0
2020-01-15 15:30:00,102.58,102.81,102.47,102.78,485046.0,95.7557,95.9704,95.653,95.9424,485046.0
2020-01-16 09:30:00,102.88,103.39,102.85,103.37,402700.0,96.0357,96.5118,96.0077,96.4931,402700.0
2020-01-16 10:00:00,103.34,103.57,103.22,103.34,278352.0,96.4651,96.6798,96.3531,96.4651,278352.0
2020-01-16 10:30:00,103.33,103.39,103.19,103.34,164107.0,96.4558,96.5118,96.3251,96.4651,164107.0
2020-01-16 11:00:00,103.34,103.43,103.18,103.43,143117.0,96.4651,96.5491,96.3157,96.5491,143117.0
2020-01-16 11:30:00,103.42,103.48,103.28,103.34,111857.0,96.5398,96.5958,96.4091,96.4651,111857.0
2020-01-16 12:00:00,103.34,103.39,103.3,103.39,72261.0,96.4651,96.5118,96.4278,96.5118,72261.0
2020-01-16 12:30:00,103.39,103.52,103.37,103.4,197661.0,96.5118,96.6331,96.4931,96.5211,197661.0
2020-01-16 13:00:00,103.4,103.47,103.31,103.32,132503.0,96.5211,96.5864,96.4371,96.4464,132503.0
2020-01-16 13:30:00,103.32,103.36,103.16,103.36,210576.0,96.4464,96.4838,96.2971,96.4838,210576.0
2020-01-16 14:00:00,103.36,103.38,103.18,103.29,178771.0,96.4838,96.5024,96.3157,96.4184,178771.0
2020-01-16 14:30:00,103.29,103.31,103.18,103.25,167099.0,96.4184,96.4371,96.3157,96.3811,167099.0
2020-01-16 15:00:00,103.24,103.47,103.23,103.38,214448.0,96.3717,96.5864,96.3624,96.5024,214448.0
2020-01-16 15:30:00,103.38,103.48,103.26,103.36,616277.0,96.5024,96.5958,96.3904,96.4838,616277.0
2020-01-17 09:30:00,103.43,104.23,103.34,104.11,989672.0,96.5491,97.2959,96.4651,97.1839,989672.0
2020-01-17 10:00:00,104.09,104.38,103.98,104.31,216889.0,97.1652,97.4359,97.0625,97.3706,216889.0
2020-01-17 10:30:00,104.31,104.5,104.18,104.42,197730.0,97.3706,97.5479,97.2492,97.4732,197730.0
2020-01-17 11:00:00,104.41,104.42,103.94,104.06,244829.0,97.4639,97.4732,97.0252,97.1372,244829.0
2020-01-17 11:30:00,104.07,104.11,103.76,103.98,176206.0,97.1465,97.1839,96.8572,97.0625,176206.0
2020-01-17 12:00:00,103.99,104.05,103.8,103.81,155552.0,97.0719,97.1279,96.8945,96.9038,155552.0
2020-01-17 12:30:00,103.81,104.03,103.8,103.98,135813.0,96.9038,97.1092,96.8945,97.0625,135813.0
2020-01-17 13:00:00,103.98,104.17,103.95,104.06,154789.0,97.0625,97.2399,97.0345,97.1372,154789.0
2020-01-17 13:30:00,104.06,104.15,103.98,104.14,119715.0,97.1372,97.2212,97.0625,97.2119,119715.0
2020-01-17 14:00:00,104.14,104.33,104.1,104.27,209921.0,97.2119,97.3892,97.1745,97.3332,209921.0
2020-01-17 14:30:00,104.28,104.45,104.22,104.43,229543.0,97.3426,97.5013,97.2866,97.4826,229543.0
2020-01-17 15:00:00,104.43,104.44,104.24,104.35,257080.0,97.4826,97.4919,97.3052,97.4079,257080.0
2020-01-17 15:30:00,104.35,104.55,104.35,104.51,753482.0,97.4079,97.5946,97.4079,97.5573,753482.0
2020-01-21 09:30:00,104.25,104.44,103.87,103.9,557290.0,97.3146,97.4919,96.9598,96.9878,557290.0
2020-01-21 10:00:00,103.87,104.28,103.81,103.96,337330.0,96.9598,97.3426,96.9038,97.0438,337330.0
2020-01-21 10:30:00,103.94,104.13,103.87,104.01,210413.0,97.0252,97.2025,96.9598,97.0905,210413.0
2020-01-21 11:00:00,104.02,104.33,103.97,104.26,220083.0,97.0999,97.3892,97.0532,97.3239,220083.0
2020-01-21 11:30:00,104.25,104.46,104.19,104.41,149600.0,97.3146,97.5106,97.2585,97.4639,149600.0
2020-01-21 12:00:00,104.41,104.62,104.39,104.61,146957.0,97.4639,97.6599,97.4452,97.6506,146957.0
2020-01-21 12:30:00,104.6,104.64,104.48,104.49,110764.0,97.6413,97.6786,97.5293,97.5386,110764.0
2020-01-21 13:00:00,104.49,104.56,104.34,104.42,121214.0,97.5386,97.6039,97.3986,97.4732,121214.0
2020-01-21 13:30:00,104.42,104.46,104.18,104.2,148129.0,97.4732,97.5106,97.2492,97.2679,148129.0
2020-01-21 14:00:00,104.2,104.52,104.16,104.4,119254.0,97.2679,97.5666,97.2305,97.4546,119254.0
2020-01-21 14:30:00,104.41,104.53,104.28,104.47,140601.0,97.4639,97.5759,97.3426,97.5199,140601.0
2020-01-21 15:00:00,104.48,104.69,104.48,104.58,149411.0,97.5293,97.7253,97.5293,97.6226,149411.0
2020-01-21 15:30:00,104.59,104.6,104.35,104.58,494950.0,97.6319,97.6413,97.4079,97.6226,494950.0
2020-01-22 09:30:00,105.0,105.62,104.76,105.58,462780.0,98.0147,98.5934,97.7906,98.5561,462780.0
2020-01-22 10:00:00,105.58,105.6,104.83,105.16,312507.0,98.5561,98.5747,97.856,98.164,312507.0
2020-01-22 10:30:00,105.16,105.24,105.06,105.18,142212.0,98.164,98.2387,98.0707,98.1827,142212.0
2020-01-22 11:00:00,105.18,105.24,105.02,105.05,145038.0,98.1827,98.2387,98.0333,98.0613,145038.0
2020-01-22 11:30:00,105.05,105.47,105.02,105.34,302509.0,98.0613,98.4534,98.0333,98.332,302509.0
2020-01-22 12:00:00,105.36,105.39,104.85,105.01,377121.0,98.3507,98.3787,97.8746,98.024,377121.0
2020-01-22 12:30:00,105.01,105.3,104.98,105.2,196701.0,98.024,98.2947,97.996,98.2014,196701.0
2020-01-22 13:00:00,105.2,105.23,105.08,105.15,82368.0,98.2014,98.2294,98.0893,98.1547,82368.0
2020-01-22 13:30:00,105.15,105.17,104.93,105.07,176963.0,98.1547,98.1734,97.9493,98.08,176963.0
2020-01-22 14:00:00,105.06,105.18,104.83,104.94,172476.0,98.0707,98.1827,97.856,97.9587,172476.0
2020-01-22 14:30:00,104.93,105.0,104.85,104.85,162953.0,97.9493,98.0147,97.8746,97.8746,162953.0
2020-01-22 15:00:00,104.84,104.91,104.48,104.49,220458.0,97.8653,97.9306,97.5293,97.5386,220458.0
2020-01-22 15:30:00,104.48,104.65,104.42,104.49,439201.0,97.5293,97.6879,97.4732,97.5386,439201.0
2020-01-23 09:30:00,104.03,104.37,103.38,103.73,534767.0,97.1092,97.4266,96.5024,96.8291,534767.0
2020-01-23 10:00:00,103.73,104.0,103.64,103.65,228685.0,96.8291,97.0812,96.7451,96.7545,228685.0
2020-01-23 10:30:00,103.63,103.89,103.48,103.52,176812.0,96.7358,96.9785,96.5958,96.6331,176812.0
2020-01-23 11:00:00,103.53,103.59,103.17,103.25,155744.0,96.6425,96.6985,96.3064,96.3811,155744.0
2020-01-23 11:30:00,103.24,103.41,102.81,102.92,229172.0,96.3717,96.5304,95.9704,96.073,229172.0
2020-01-23 12:00:00,102.91,102.91,102.64,102.9,169749.0,96.0637,96.0637,95.8117,96.0544,169749.0
2020-01-23 12:30:00,102.89,102.95,102.62,102.68,163183.0,96.045,96.101,95.793,95.849,163183.0
2020-01-23 13:00:00,102.68,103.08,102.65,102.95,151128.0,95.849,96.2224,95.821,96.101,151128.0
2020-01-23 13:30:00,102.96,103.34,102.9,103.25,177502.0,96.1104,96.4651,96.0544,96.3811,177502.0
2020-01-23 14:00:00,103.25,103.42,103.18,103.25,126671.0,96.3811,96.5398,96.3157,96.3811,126671.0
2020-01-23 14:30:00,103.26,103.3,103.08,103.19,121499.0,96.3904,96.4278,96.2224,96.3251,121499.0
2020-01-23 15:00:00,103.17,103.19,102.98,103.11,262564.0,96.3064,96.3251,96.129,96.2504,262564.0
2020-01-23 15:30:00,103.11,103.17,102.81,103.0,890320.0,96.2504,96.3064,95.9704,96.1477,890320.0
2020-01-24 09:30:00,103.59,103.89,102.96,103.25,365251.0,96.6985,96.9785,96.1104,96.3811,365251.0
2020-01-24 10:00:00,103.25,103.33,102.89,102.92,151457.0,96.3811,96.4558,96.045,96.073,151457.0
2020-01-24 10:30:00,102.92,103.13,102.91,102.97,99771.0,96.073,96.2691,96.0637,96.1197,99771.0
2020-01-24 11:00:00,102.95,102.97,102.52,102.65,176904.0,96.101,96.1197,95.6996,95.821,176904.0
2020-01-24 11:30:00,102.64,102.66,102.26,102.27,166995.0,95.8117,95.8303,95.4569,95.4663,166995.0
2020-01-24 12:00:00,102.26,102.31,101.97,102.02,302629.0,95.4569,95.5036,95.1862,95.2329,302629.0
2020-01-24 12:30:00,102.02,102.19,101.98,102.13,188050.0,95.2329,95.3916,95.1956,95.3356,188050.0
2020-01-24 13:00:00,102.13,102.13,101.91,101.92,157069.0,95.3356,95.3356,95.1302,95.1396,157069.0
2020-01-24 13:30:00,101.91,101.95,101.71,101.9,159819.0,95.1302,95.1676,94.9435,95.1209,159819.0
2020-01-24 14:00:00,101.89,102.0,101.66,101.73,124576.0,95.1116,95.2142,94.8969,94.9622,124576.0
2020-01-24 14:30:00,101.74,102.11,101.71,102.08,168125.0,94.9715,95.3169,94.9435,95.2889,168125.0
2020-01-24 15:00:00,102.07,102.38,102.02,102.2,152225.0,95.2796,95.569,95.2329,95.4009,152225.0
2020-01-24 15:30:00,102.2,102.21,101.87,102.02,391787.0,95.4009,95.4103,95.0929,95.2329,391787.0
2020-01-27 09:30:00,98.21,99.56,98.01,99.45,1281829.0,91.6764,92.9366,91.4897,92.8339,1281829.0
2020-01-27 10:00:00,99.45,100.01,99.29,99.87,581555.0,92.8339,93.3566,92.6845,93.2259,581555.0
2020-01-27 10:30:00,99.88,99.95,99.55,99.92,362249.0,93.2353,93.3006,92.9272,93.2726,362249.0
2020-01-27 11:00:00,99.91,100.24,99.87,100.12,223076.0,93.2633,93.5713,93.2259,93.4593,223076.0
2020-01-27 11:30:00,100.12,100.26,99.91,100.08,204075.0,93.4593,93.59,93.2633,93.422,204075.0
2020-01-27 12:00:00,100.07,100.5,100.06,100.4,305950.0,93.4126,93.814,93.4033,93.7207,305950.0
2020-01-27 12:30:00,100.41,100.71,100.4,100.51,204288.0,93.73,94.0101,93.7207,93.8234,204288.0
2020-01-27 13:00:00,100.5,100.62,100.4,100.41,125198.0,93.814,93.926,93.7207,93.73,125198.0
2020-01-27 13:30:00,100.4,100.4,100.05,100.06,199305.0,93.7207,93.7207,93.394,93.4033,199305.0
2020-01-27 14:00:00,100.06,100.27,99.94,100.27,207689.0,93.4033,93.5993,93.2913,93.5993,207689.0
2020-01-27 14:30:00,100.26,100.38,100.21,100.33,244461.0,93.59,93.702,93.5433,93.6553,244461.0
2020-01-27 15:00:00,100.32,100.4,100.03,100.06,355208.0,93.646,93.7207,93.3753,93.4033,355208.0
2020-01-27 15:30:00,100.05,100.28,99.89,100.22,1348557.0,93.394,93.6087,93.2446,93.5527,1348557.0
2020-01-28 09:30:00,100.34,100.64,99.52,99.65,626989.0,93.6647,93.9447,92.8992,93.0206,626989.0
2020-01-28 10:00:00,99.67,100.45,99.65,100.38,308455.0,93.0392,93.7674,93.0206,93.702,308455.0
2020-01-28 10:30:00,100.39,100.77,100.35,100.58,153470.0,93.7114,94.0661,93.674,93.8887,153470.0
2020-01-28 11:00:00,100.58,100.72,100.37,100.68,164465.0,93.8887,94.0194,93.6927,93.9821,164465.0
2020-01-28 11:30:00,100.69,100.95,100.62,100.94,163926.0,93.9914,94.2341,93.926,94.2248,163926.0
2020-01-28 12:00:00,100.96,100.98,100.62,100.67,229742.0,94.2434,94.2621,93.926,93.9727,229742.0
2020-01-28 12:30:00,100.68,100.75,100.58,100.67,203004.0,93.9821,94.0474,93.8887,93.9727,203004.0
2020-01-28 13:00:00,100.67,100.72,100.37,100.58,207458.0,93.9727,94.0194,93.6927,93.8887,207458.0
2020-01-28 13:30:00,100.59,101.02,100.56,100.83,183207.0,93.898,94.2994,93.87,94.1221,183207.0
2020-01-28 14:00:00,100.83,100.97,100.82,100.87,119357.0,94.1221,94.2528,94.1127,94.1594,119357.0
2020-01-28 14:30:00,100.88,101.05,100.76,100.81,164368.0,94.1688,94.3274,94.0567,94.1034,164368.0
2020-01-28 15:00:00,100.8,100.83,100.52,100.69,217959.0,94.0941,94.1221,93.8327,93.9914,217959.0
2020-01-28 15:30:00,100.69,100.78,100.4,100.42,554268.0,93.9914,94.0754,93.7207,93.7394,554268.0
2020-01-29 09:30:00,101.07,101.3,100.42,100.45,328017.0,94.3461,94.5608,93.7394,93.7674,328017.0
2020-01-29 10:00:00,100.43,100.44,100.01,100.08,224645.0,93.7487,93.758,93.3566,93.422,224645.0
2020-01-29 10:30:00,100.08,100.2,99.98,100.1,272398.0,93.422,93.534,93.3286,93.4406,272398.0
2020-01-29 11:00:00,100.1,100.28,99.99,100.16,283579.0,93.4406,93.6087,93.338,93.4967,283579.0
2020-01-29 11:30:00,100.16,100.29,100.06,100.24,115645.0,93.4967,93.618,93.4033,93.5713,115645.0
2020-01-29 12:00:00,100.23,100.34,100.15,100.2,228517.0,93.562,93.6647,93.4873,93.534,228517.0
2020-01-29 12:30:00,100.23,100.24,100.11,100.14,82615.0,93.562,93.5713,93.45,93.478,82615.0
2020-01-29 13:00:00,100.13,100.29,100.12,100.25,88399.0,93.4686,93.618,93.4593,93.5807,88399.0
2020-01-29 13:30:00,100.24,100.4,100.23,100.27,107949.0,93.5713,93.7207,93.562,93.5993,107949.0
2020-01-29 14:00:00,100.26,100.51,100.2,100.44,186367.0,93.59,93.8234,93.534,93.758,186367.0
2020-01-29 14:30:00,100.44,100.56,100.22,100.33,250842.0,93.758,93.87,93.5527,93.6553,250842.0
2020-01-29 15:00:00,100.33,100.37,99.94,100.08,203373.0,93.6553,93.6927,93.2913,93.422,203373.0
2020-01-29 15:30:00,100.08,100.2,99.17,99.84,777224.0,93.422,93.534,92.5725,93.1979,777224.0
2020-01-30 09:30:00,99.02,99.75,99.0,99.06,409475.0,92.4325,93.1139,92.4138,92.4698,409475.0
2020-01-30 10:00:00,99.05,99.3,98.51,98.54,350531.0,92.4605,92.6939,91.9564,91.9844,350531.0
2020-01-30 10:30:00,98.54,98.59,97.78,97.96,637822.0,91.9844,92.0311,91.275,91.443,637822.0
2020-01-30 11:00:00,97.95,98.5,97.94,98.35,333438.0,91.4337,91.9471,91.4243,91.8071,333438.0
2020-01-30 11:30:00,98.34,98.38,98.05,98.16,217518.0,91.7977,91.8351,91.527,91.6297,217518.0
2020-01-30 12:00:00,98.15,98.22,97.94,97.95,176160.0,91.6204,91.6857,91.4243,91.4337,176160.0
2020-01-30 12:30:00,97.95,97.95,97.37,97.65,359248.0,91.4337,91.4337,90.8923,91.1536,359248.0
2020-01-30 13:00:00,97.68,97.81,97.5,97.69,200785.0,91.1816,91.303,91.0136,91.191,200785.0
2020-01-30 13:30:00,97.68,97.93,97.5,97.53,264341.0,91.1816,91.415,91.0136,91.0416,264341.0
2020-01-30 14:00:00,97.54,97.9,97.53,97.78,200911.0,91.051,91.387,91.0416,91.275,200911.0
2020-01-30 14:30:00,97.79,97.99,97.53,97.81,375245.0,91.2843,91.471,91.0416,91.303,375245.0
2020-01-30 15:00:00,97.84,97.97,97.61,97.77,430244.0,91.331,91.4523,91.1163,91.2657,430244.0
2020-01-30 15:30:00,97.77,98.25,97.62,98.14,1266699.0,91.2657,91.7137,91.1256,91.611,1266699.0
2020-01-31 09:30:00,98.11,98.45,97.29,97.83,514890.0,91.583,91.9004,90.8176,91.3217,514890.0
2020-01-31 10:00:00,97.82,97.88,97.06,97.42,475602.0,91.3123,91.3683,90.6029,90.9389,475602.0
2020-01-31 10:30:00,97.41,97.78,97.34,97.5,292786.0,90.9296,91.275,90.8643,91.0136,292786.0
2020-01-31 11:00:00,97.46,97.6,97.07,97.16,217581.0,90.9763,91.107,90.6122,90.6962,217581.0
2020-01-31 11:30:00,97.16,97.37,96.98,97.23,242492.0,90.6962,90.8923,90.5282,90.7616,242492.0
2020-01-31 12:00:00,97.24,97.25,96.86,96.95,143627.0,90.7709,90.7802,90.4162,90.5002,143627.0
2020-01-31 12:30:00,96.95,96.95,96.4,96.53,322891.0,90.5002,90.5002,89.9868,90.1081,322891.0
2020-01-31 13:00:00,96.53,96.68,96.33,96.54,267108.0,90.1081,90.2482,89.9214,90.1175,267108.0
2020-01-31 13:30:00,96.53,96.63,96.37,96.62,179486.0,90.1081,90.2015,89.9588,90.1922,179486.0
2020-01-31 14:00:00,96.62,96.82,96.58,96.69,227942.0,90.1922,90.3789,90.1548,90.2575,227942.0
2020-01-31 14:30:00,96.68,96.91,96.58,96.71,194803.0,90.2482,90.4629,90.1548,90.2762,194803.0
2020-01-31 15:00:00,96.71,96.76,96.24,96.24,268315.0,90.2762,90.3228,89.8374,89.8374,268315.0
2020-01-31 15:30:00,96.23,96.36,95.92,96.28,1163234.0,89.8281,89.9495,89.5387,89.8748,1163234.0
2020-02-03 09:30:00,99.0,100.44,98.57,100.02,1401632.0,92.4138,93.758,92.0124,93.366,1401632.0
2020-02-03 10:00:00,100.02,100.92,100.02,100.73,649779.0,93.366,94.2061,93.366,94.0287,649779.0
2020-02-03 10:30:00,100.74,100.9,100.44,100.68,589019.0,94.0381,94.1874,93.758,93.9821,589019.0
2020-02-03 11:00:00,100.68,100.85,100.5,100.74,369797.0,93.9821,94.1407,93.814,94.0381,369797.0
2020-02-03 11:30:00,100.75,100.76,100.19,100.38,421784.0,94.0474,94.0567,93.5247,93.702,421784.0
2020-02-03 12:00:00,100.38,100.57,100.21,100.4,233449.0,93.702,93.8794,93.5433,93.7207,233449.0
2020-02-03 12:30:00,100.38,100.39,100.13,100.18,215128.0,93.702,93.7114,93.4686,93.5153,215128.0
2020-02-03 13:00:00,100.19,100.2,99.76,99.89,297800.0,93.5247,93.534,93.1233,93.2446,297800.0
2020-02-03 13:30:00,99.88,100.07,99.88,99.95,202269.0,93.2353,93.4126,93.2353,93.3006,202269.0
2020-02-03 14:00:00,99.94,100.12,99.73,100.0,415736.0,93.2913,93.4593,93.0953,93.3473,415736.0
2020-02-03 14:30:00,100.01,100.34,99.9,100.06,254206.0,93.3566,93.6647,93.2539,93.4033,254206.0
2020-02-03 15:00:00,100.06,100.17,99.92,100.0,272436.0,93.4033,93.506,93.2726,93.3473,272436.0
2020-02-03 15:30:00,100.0,100.0,99.24,99.26,908432.0,93.3473,93.3473,92.6379,92.6565,908432.0
2020-02-04 09:30:00,101.91,102.68,101.76,102.56,984419.0,95.1302,95.849,94.9902,95.737,984419.0
2020-02-04 10:00:00,102.57,102.78,102.24,102.51,350024.0,95.7463,95.9424,95.4383,95.6903,350024.0
2020-02-04 10:30:00,102.51,102.52,101.96,102.03,204600.0,95.6903,95.6996,95.1769,95.2422,204600.0
2020-02-04 11:00:00,102.03,102.17,101.77,101.89,285783.0,95.2422,95.3729,94.9995,95.1116,285783.0
2020-02-04 11:30:00,101.89,102.11,101.87,101.97,245050.0,95.1116,95.3169,95.0929,95.1862,245050.0
2020-02-04 12:00:00,101.97,102.34,101.92,102.33,240143.0,95.1862,95.5316,95.1396,95.5223,240143.0
2020-02-04 12:30:00,102.34,102.43,102.16,102.27,213414.0,95.5316,95.6156,95.3636,95.4663,213414.0
2020-02-04 13:00:00,102.27,102.3,101.91,101.91,141676.0,95.4663,95.4943,95.1302,95.1302,141676.0
2020-02-04 13:30:00,101.91,101.99,101.76,101.81,218797.0,95.1302,95.2049,94.9902,95.0369,218797.0
2020-02-04 14:00:00,101.81,101.84,101.65,101.7,222020.0,95.0369,95.0649,94.8875,94.9342,222020.0
2020-02-04 14:30:00,101.69,101.95,101.63,101.64,233610.0,94.9249,95.1676,94.8689,94.8782,233610.0
2020-02-04 15:00:00,101.65,101.84,101.59,101.76,234644.0,94.8875,95.0649,94.8315,94.9902,234644.0
2020-02-04 15:30:00,101.76,101.84,101.26,101.39,685415.0,94.9902,95.0649,94.5235,94.6448,685415.0
2020-02-05 09:30:00,101.76,101.97,99.97,100.41,801472.0,94.9902,95.1862,93.3193,93.73,801472.0
2020-02-05 10:00:00,100.38,100.49,99.8,99.92,372518.0,93.702,93.8047,93.1606,93.2726,372518.0
2020-02-05 10:30:00,99.91,100.3,99.53,100.26,304105.0,93.2633,93.6273,92.9086,93.59,304105.0
2020-02-05 11:00:00,100.25,100.37,99.92,100.37,234526.0,93.5807,93.6927,93.2726,93.6927,234526.0
2020-02-05 11:30:00,100.38,100.59,100.07,100.58,223264.0,93.702,93.898,93.4126,93.8887,223264.0
2020-02-05 12:00:00,100.58,100.6,100.37,100.44,269571.0,93.8887,93.9074,93.6927,93.758,269571.0
2020-02-05 12:30:00,100.43,100.57,100.26,100.31,181509.0,93.7487,93.8794,93.59,93.6367,181509.0
2020-02-05 13:00:00,100.31,100.41,100.29,100.3,151352.0,93.6367,93.73,93.618,93.6273,151352.0
2020-02-05 13:30:00,100.31,100.53,100.3,100.48,194946.0,93.6367,93.842,93.6273,93.7954,194946.0
2020-02-05 14:00:00,100.48,100.72,100.39,100.64,240659.0,93.7954,94.0194,93.7114,93.9447,240659.0
2020-02-05 14:30:00,100.64,100.75,100.55,100.61,142548.0,93.9447,94.0474,93.8607,93.9167,142548.0
2020-02-05 15:00:00,100.61,100.86,100.61,100.81,223410.0,93.9167,94.1501,93.9167,94.1034,223410.0
2020-02-05 15:30:00,100.81,100.83,100.35,100.55,641055.0,94.1034,94.1221,93.674,93.8607,641055.0
2020-02-06 09:30:00,100.9,101.53,100.37,100.92,510222.0,94.1874,94.7755,93.6927,94.2061,510222.0
2020-02-06 10:00:00,100.86,100.86,100.27,100.43,215390.0,94.1501,94.1501,93.5993,93.7487,215390.0
2020-02-06 10:30:00,100.42,100.52,100.24,100.34,122051.0,93.7394,93.8327,93.5713,93.6647,122051.0
2020-02-06 11:00:00,100.34,100.47,100.18,100.36,181028.0,93.6647,93.786,93.5153,93.6833,181028.0
2020-02-06 11:30:00,100.38,100.6,100.34,100.56,128067.0,93.702,93.9074,93.6647,93.87,128067.0
2020-02-06 12:00:00,100.56,100.59,100.39,100.47,290559.0,93.87,93.898,93.7114,93.786,290559.0
2020-02-06 12:30:00,100.47,100.5,100.23,100.31,142121.0,93.786,93.814,93.562,93.6367,142121.0
2020-02-06 13:00:00,100.31,100.43,100.21,100.22,153110.0,93.6367,93.7487,93.5433,93.5527,153110.0
2020-02-06 13:30:00,100.22,100.43,100.16,100.39,105658.0,93.5527,93.7487,93.4967,93.7114,105658.0
2020-02-06 14:00:00,100.38,100.55,100.21,100.32,186608.0,93.702,93.8607,93.5433,93.646,186608.0
2020-02-06 14:30:00,100.31,100.33,100.15,100.19,192168.0,93.6367,93.6553,93.4873,93.5247,192168.0
2020-02-06 15:00:00,100.19,100.33,100.18,100.26,162109.0,93.5247,93.6553,93.5153,93.59,162109.0
2020-02-06 15:30:00,100.26,100.49,100.24,100.28,520957.0,93.59,93.8047,93.5713,93.6087,520957.0
2020-02-07 09:30:00,100.09,100.4,99.5,99.55,562919.0,93.4313,93.7207,92.8806,92.9272,562919.0
2020-02-07 10:00:00,99.58,99.59,99.2,99.58,229054.0,92.9552,92.9646,92.6005,92.9552,229054.0
2020-02-07 10:30:00,99.6,99.64,99.02,99.07,188477.0,92.9739,93.0112,92.4325,92.4792,188477.0
2020-02-07 11:00:00,99.09,99.39,98.97,99.37,216665.0,92.4978,92.7779,92.3858,92.7592,216665.0
2020-02-07 11:30:00,99.38,99.47,98.98,99.19,240343.0,92.7685,92.8526,92.3952,92.5912,240343.0
2020-02-07 12:00:00,99.19,99.46,99.18,99.34,174617.0,92.5912,92.8432,92.5818,92.7312,174617.0
2020-02-07 12:30:00,99.34,99.44,99.23,99.43,108207.0,92.7312,92.8246,92.6285,92.8152,108207.0
2020-02-07 13:00:00,99.43,99.61,99.39,99.61,122042.0,92.8152,92.9832,92.7779,92.9832,122042.0
2020-02-07 13:30:00,99.61,99.78,99.41,99.42,180697.0,92.9832,93.1419,92.7965,92.8059,180697.0
2020-02-07 14:00:00,99.41,99.41,99.14,99.23,170458.0,92.7965,92.7965,92.5445,92.6285,170458.0
2020-02-07 14:30:00,99.23,99.42,99.2,99.4,115472.0,92.6285,92.8059,92.6005,92.7872,115472.0
2020-02-07 15:00:00,99.39,99.46,99.21,99.29,170879.0,92.7779,92.8432,92.6099,92.6845,170879.0
2020-02-07 15:30:00,99.29,99.46,99.22,99.44,420101.0,92.6845,92.8432,92.6192,92.8246,420101.0
2020-02-10 09:30:00,99.22,100.24,99.0,100.24,532068.0,92.6192,93.5713,92.4138,93.5713,532068.0
2020-02-10 10:00:00,100.24,100.51,100.14,100.29,226547.0,93.5713,93.8234,93.478,93.618,226547.0
2020-02-10 10:30:00,100.29,100.34,99.74,99.74,174080.0,93.618,93.6647,93.1046,93.1046,174080.0
2020-02-10 11:00:00,99.75,99.84,99.44,99.77,201531.0,93.1139,93.1979,92.8246,93.1326,201531.0
2020-02-10 11:30:00,99.77,99.78,99.45,99.65,98300.0,93.1326,93.1419,92.8339,93.0206,98300.0
2020-02-10 12:00:00,99.64,99.7,99.46,99.52,130618.0,93.0112,93.0673,92.8432,92.8992,130618.0
2020-02-10 12:30:00,99.53,99.56,99.3,99.31,174546.0,92.9086,92.9366,92.6939,92.7032,174546.0
2020-02-10 13:00:00,99.31,99.56,99.31,99.42,131772.0,92.7032,92.9366,92.7032,92.8059,131772.0
2020-02-10 13:30:00,99.42,99.51,99.33,99.34,135333.0,92.8059,92.8899,92.7219,92.7312,135333.0
2020-02-10 14:00:00,99.34,99.42,99.25,99.3,132650.0,92.7312,92.8059,92.6472,92.6939,132650.0
2020-02-10 14:30:00,99.31,99.35,99.16,99.34,189769.0,92.7032,92.7405,92.5632,92.7312,189769.0
2020-02-10 15:00:00,99.34,99.69,99.31,99.67,161117.0,92.7312,93.0579,92.7032,93.0392,161117.0
2020-02-10 15:30:00,99.67,100.02,99.6,100.02,577119.0,93.0392,93.366,92.9739,93.366,577119.0
2020-02-11 09:30:00,100.07,100.35,99.44,100.27,610283.0,93.4126,93.674,92.8246,93.5993,610283.0
2020-02-11 10:00:00,100.29,100.29,99.91,100.01,352157.0,93.618,93.618,93.2633,93.3566,352157.0
2020-02-11 10:30:00,100.02,100.1,99.7,99.76,203916.0,93.366,93.4406,93.0673,93.1233,203916.0
2020-02-11 11:00:00,99.76,99.92,99.54,99.79,339715.0,93.1233,93.2726,92.9179,93.1513,339715.0
2020-02-11 11:30:00,99.79,99.88,99.64,99.68,221829.0,93.1513,93.2353,93.0112,93.0486,221829.0
2020-02-11 12:00:00,99.68,99.72,99.51,99.58,231971.0,93.0486,93.0859,92.8899,92.9552,231971.0
2020-02-11 12:30:00,99.58,99.99,99.57,99.95,298483.0,92.9552,93.338,92.9459,93.3006,298483.0
2020-02-11 13:00:00,99.95,100.09,99.93,100.01,110989.0,93.3006,93.4313,93.282,93.3566,110989.0
2020-02-11 13:30:00,100.02,100.06,99.88,99.98,102416.0,93.366,93.4033,93.2353,93.3286,102416.0
2020-02-11 14:00:00,99.98,100.02,99.82,99.86,129793.0,93.3286,93.366,93.1793,93.2166,129793.0
2020-02-11 14:30:00,99.87,100.05,99.71,99.72,146633.0,93.2259,93.394,93.0766,93.0859,146633.0
2020-02-11 15:00:00,99.73,99.79,99.56,99.76,164691.0,93.0953,93.1513,92.9366,93.1233,164691.0
2020-02-11 15:30:00,99.77,100.06,99.66,100.02,460601.0,93.1326,93.4033,93.0299,93.366,460601.0
2020-02-12 09:30:00,100.74,102.09,100.44,102.08,999328.0,94.0381,95.2983,93.758,95.2889,999328.0
2020-02-12 10:00:00,102.08,102.12,101.36,101.77,284897.0,95.2889,95.3263,94.6168,94.9995,284897.0
2020-02-12 10:30:00,101.78,102.25,101.76,101.89,349040.0,95.0089,95.4476,94.9902,95.1116,349040.0
2020-02-12 11:00:00,101.89,102.1,101.81,102.09,208058.0,95.1116,95.3076,95.0369,95.2983,208058.0
2020-02-12 11:30:00,102.09,102.33,101.72,102.32,205478.0,95.2983,95.5223,94.9529,95.513,205478.0
2020-02-12 12:00:00,102.32,102.63,102.3,102.61,252751.0,95.513,95.8023,95.4943,95.7837,252751.0
2020-02-12 12:30:00,102.61,102.81,102.49,102.52,204512.0,95.7837,95.9704,95.6716,95.6996,204512.0
2020-02-12 13:00:00,102.53,102.54,102.33,102.43,159827.0,95.709,95.7183,95.5223,95.6156,159827.0
2020-02-12 13:30:00,102.43,102.71,102.42,102.7,204608.0,95.6156,95.877,95.6063,95.8677,204608.0
2020-02-12 14:00:00,102.7,102.87,102.47,102.48,173643.0,95.8677,96.0264,95.653,95.6623,173643.0
2020-02-12 14:30:00,102.48,102.59,102.47,102.51,157091.0,95.6623,95.765,95.653,95.6903,157091.0
2020-02-12 15:00:00,102.5,102.65,102.45,102.6,191891.0,95.681,95.821,95.6343,95.7743,191891.0
2020-02-12 15:30:00,102.59,103.08,102.54,102.98,1110779.0,95.765,96.2224,95.7183,96.129,1110779.0
2020-02-13 09:30:00,102.51,102.61,101.68,102.43,610986.0,95.6903,95.7837,94.9155,95.6156,610986.0
2020-02-13 10:00:00,102.45,102.6,102.31,102.57,320872.0,95.6343,95.7743,95.5036,95.7463,320872.0
2020-02-13 10:30:00,102.56,103.2,102.41,103.13,380546.0,95.737,96.3344,95.597,96.2691,380546.0
2020-02-13 11:00:00,103.09,103.49,103.03,103.44,305881.0,96.2317,96.6051,96.1757,96.5584,305881.0
2020-02-13 11:30:00,103.44,103.74,103.23,103.33,334262.0,96.5584,96.8385,96.3624,96.4558,334262.0
2020-02-13 12:00:00,103.32,103.45,103.14,103.25,229630.0,96.4464,96.5678,96.2784,96.3811,229630.0
2020-02-13 12:30:00,103.24,103.43,103.12,103.12,110129.0,96.3717,96.5491,96.2597,96.2597,110129.0
2020-02-13 13:00:00,103.12,103.3,102.97,103.3,144524.0,96.2597,96.4278,96.1197,96.4278,144524.0
2020-02-13 13:30:00,103.31,103.5,103.28,103.46,141283.0,96.4371,96.6145,96.4091,96.5771,141283.0
2020-02-13 14:00:00,103.45,103.55,103.35,103.35,168166.0,96.5678,96.6611,96.4744,96.4744,168166.0
2020-02-13 14:30:00,103.37,103.64,103.35,103.59,182174.0,96.4931,96.7451,96.4744,96.6985,182174.0
2020-02-13 15:00:00,103.6,103.63,103.39,103.45,231514.0,96.7078,96.7358,96.5118,96.5678,231514.0
2020-02-13 15:30:00,103.46,103.54,103.3,103.41,542512.0,96.5771,96.6518,96.4278,96.5304,542512.0
2020-02-14 09:30:00,103.53,103.89,103.17,103.22,325118.0,96.6425,96.9785,96.3064,96.3531,325118.0
2020-02-14 10:00:00,103.22,103.36,102.97,103.14,175062.0,96.3531,96.4838,96.1197,96.2784,175062.0
2020-02-14 10:30:00,103.14,103.27,102.92,103.03,137676.0,96.2784,96.3998,96.073,96.1757,137676.0
2020-02-14 11:00:00,103.04,103.1,102.73,102.73,169927.0,96.1851,96.2411,95.8957,95.8957,169927.0
2020-02-14 11:30:00,102.74,102.9,102.73,102.76,122045.0,95.905,96.0544,95.8957,95.9237,122045.0
2020-02-14 12:00:00,102.77,102.84,102.55,102.59,129875.0,95.933,95.9984,95.7277,95.765,129875.0
2020-02-14 12:30:00,102.6,102.77,102.44,102.52,170460.0,95.7743,95.933,95.625,95.6996,170460.0
2020-02-14 13:00:00,102.52,102.95,102.51,102.95,205087.0,95.6996,96.101,95.6903,96.101,205087.0
2020-02-14 13:30:00,102.94,103.28,102.9,103.0,343256.0,96.0917,96.4091,96.0544,96.1477,343256.0
2020-02-14 14:00:00,102.99,103.11,102.83,103.08,110987.0,96.1384,96.2504,95.989,96.2224,110987.0
2020-02-14 14:30:00,103.08,103.29,103.07,103.26,134721.0,96.2224,96.4184,96.2131,96.3904,134721.0
2020-02-14 15:00:00,103.27,103.44,103.19,103.28,333958.0,96.3998,96.5584,96.3251,96.4091,333958.0
2020-02-14 15:30:00,103.28,103.58,103.24,103.56,429346.0,96.4091,96.6891,96.3717,96.6705,429346.0
2020-02-18 09:30:00,103.0,103.38,102.6,102.84,586676.0,96.1477,96.5024,95.7743,95.9984,586676.0
2020-02-18 10:00:00,102.85,102.89,101.8,101.8,392407.0,96.0077,96.045,95.0275,95.0275,392407.0
2020-02-18 10:30:00,101.82,102.27,101.79,102.19,238706.0,95.0462,95.4663,95.0182,95.3916,238706.0
2020-02-18 11:00:00,102.19,102.26,101.79,101.9,222483.0,95.3916,95.4569,95.0182,95.1209,222483.0
2020-02-18 11:30:00,101.9,101.98,101.61,101.74,140127.0,95.1209,95.1956,94.8502,94.9715,140127.0
2020-02-18 12:00:00,101.75,102.02,101.74,101.92,339104.0,94.9809,95.2329,94.9715,95.1396,339104.0
2020-02-18 12:30:00,101.91,102.14,101.87,102.05,138156.0,95.1302,95.3449,95.0929,95.2609,138156.0
2020-02-18 13:00:00,102.05,102.22,101.97,101.97,93171.0,95.2609,95.4196,95.1862,95.1862,93171.0
2020-02-18 13:30:00,101.98,102.08,101.94,101.95,74573.0,95.1956,95.2889,95.1582,95.1676,74573.0
2020-02-18 14:00:00,101.95,102.22,101.82,102.19,153923.0,95.1676,95.4196,95.0462,95.3916,153923.0
2020-02-18 14:30:00,102.19,102.21,101.95,101.98,138831.0,95.3916,95.4103,95.1676,95.1956,138831.0
2020-02-18 15:00:00,101.98,102.21,101.96,102.08,190294.0,95.1956,95.4103,95.1769,95.2889,190294.0
2020-02-18 15:30:00,102.08,102.09,101.9,102.0,500375.0,95.2889,95.2983,95.1209,95.2142,500375.0
2020-02-19 09:30:00,102.66,103.08,102.48,102.97,641023.0,95.8303,96.2224,95.6623,96.1197,641023.0
2020-02-19 10:00:00,102.97,103.04,102.7,102.81,276121.0,96.1197,96.1851,95.8677,95.9704,276121.0
2020-02-19 10:30:00,102.82,102.87,102.72,102.81,142669.0,95.9797,96.0264,95.8863,95.9704,142669.0
2020-02-19 11:00:00,102.8,103.26,102.75,103.23,175347.0,95.961,96.3904,95.9143,96.3624,175347.0
2020-02-19 11:30:00,103.22,103.39,103.04,103.06,187018.0,96.3531,96.5118,96.1851,96.2037,187018.0
2020-02-19 12:00:00,103.04,103.12,102.82,102.86,139361.0,96.1851,96.2597,95.9797,96.017,139361.0
2020-02-19 12:30:00,102.86,102.94,102.64,102.94,240693.0,96.017,96.0917,95.8117,96.0917,240693.0
2020-02-19 13:00:00,102.93,102.98,102.71,102.8,122265.0,96.0824,96.129,95.877,95.961,122265.0
2020-02-19 13:30:00,102.8,102.87,102.72,102.73,133804.0,95.961,96.0264,95.8863,95.8957,133804.0
2020-02-19 14:00:00,102.73,102.91,102.64,102.9,140639.0,95.8957,96.0637,95.8117,96.0544,140639.0
2020-02-19 14:30:00,102.89,103.17,102.88,103.03,148887.0,96.045,96.3064,96.0357,96.1757,148887.0
2020-02-19 15:00:00,103.03,103.05,102.82,102.82,242008.0,96.1757,96.1944,95.9797,95.9797,242008.0
2020-02-19 15:30:00,102.82,102.85,102.43,102.45,785935.0,95.9797,96.0077,95.6156,95.6343,785935.0
2020-02-20 09:30:00,102.46,102.63,102.26,102.5,396064.0,95.6436,95.8023,95.4569,95.681,396064.0
2020-02-20 10:00:00,102.51,102.51,102.29,102.34,157964.0,95.6903,95.6903,95.4849,95.5316,157964.0
2020-02-20 10:30:00,102.34,102.42,102.2,102.2,139632.0,95.5316,95.6063,95.4009,95.4009,139632.0
2020-02-20 11:00:00,102.2,102.2,101.34,101.41,318543.0,95.4009,95.4009,94.5981,94.6635,318543.0
2020-02-20 11:30:00,101.4,101.5,100.55,101.28,332061.0,94.6542,94.7475,93.8607,94.5421,332061.0
2020-02-20 12:00:00,101.26,101.38,101.07,101.27,170941.0,94.5235,94.6355,94.3461,94.5328,170941.0
2020-02-20 12:30:00,101.28,101.42,101.05,101.35,130285.0,94.5421,94.6728,94.3274,94.6075,130285.0
2020-02-20 13:00:00,101.35,101.82,101.3,101.62,166107.0,94.6075,95.0462,94.5608,94.8595,166107.0
2020-02-20 13:30:00,101.62,101.72,101.54,101.56,90469.0,94.8595,94.9529,94.7848,94.8035,90469.0
2020-02-20 14:00:00,101.57,101.85,101.56,101.74,121920.0,94.8128,95.0742,94.8035,94.9715,121920.0
2020-02-20 14:30:00,101.75,101.99,101.69,101.92,96461.0,94.9809,95.2049,94.9249,95.1396,96461.0
2020-02-20 15:00:00,101.91,102.05,101.72,102.05,178702.0,95.1302,95.2609,94.9529,95.2609,178702.0
2020-02-20 15:30:00,102.05,102.58,102.05,102.51,813425.0,95.2609,95.7557,95.2609,95.6903,813425.0
2020-02-21 09:30:00,102.0,102.08,100.99,101.24,689653.0,95.2142,95.2889,94.2714,94.5048,689653.0
2020-02-21 10:00:00,101.24,101.24,100.56,100.58,310224.0,94.5048,94.5048,93.87,93.8887,310224.0
2020-02-21 10:30:00,100.58,100.61,100.28,100.37,209227.0,93.8887,93.9167,93.6087,93.6927,209227.0
2020-02-21 11:00:00,100.39,100.42,100.09,100.22,320995.0,93.7114,93.7394,93.4313,93.5527,320995.0
2020-02-21 11:30:00,100.22,100.36,99.95,100.17,244976.0,93.5527,93.6833,93.3006,93.506,244976.0
2020-02-21 12:00:00,100.18,100.35,100.04,100.13,138970.0,93.5153,93.674,93.3846,93.4686,138970.0
2020-02-21 12:30:00,100.12,100.12,99.9,100.02,131319.0,93.4593,93.4593,93.2539,93.366,131319.0
2020-02-21 13:00:00,100.02,100.08,99.84,99.85,142502.0,93.366,93.422,93.1979,93.2073,142502.0
2020-02-21 13:30:00,99.84,99.89,99.63,99.75,167741.0,93.1979,93.2446,93.0019,93.1139,167741.0
2020-02-21 14:00:00,99.73,100.21,99.69,100.21,212213.0,93.0953,93.5433,93.0579,93.5433,212213.0
2020-02-21 14:30:00,100.2,100.31,100.08,100.23,168485.0,93.534,93.6367,93.422,93.562,168485.0
2020-02-21 15:00:00,100.23,100.29,99.98,100.03,280673.0,93.562,93.618,93.3286,93.3753,280673.0
2020-02-21 15:30:00,100.02,100.25,99.74,100.24,723484.0,93.366,93.5807,93.1046,93.5713,723484.0
2020-02-24 09:30:00,95.47,96.93,95.25,96.34,1337996.0,89.1187,90.4815,88.9133,89.9308,1337996.0
2020-02-24 10:00:00,96.36,97.07,96.25,96.92,534979.0,89.9495,90.6122,89.8468,90.4722,534979.0
2020-02-24 10:30:00,96.91,96.92,96.36,96.72,517646.0,90.4629,90.4722,89.9495,90.2855,517646.0
2020-02-24 11:00:00,96.71,96.79,96.39,96.54,325870.0,90.2762,90.3508,89.9775,90.1175,325870.0
2020-02-24 11:30:00,96.53,96.67,96.02,96.18,284600.0,90.1081,90.2388,89.6321,89.7814,284600.0
2020-02-24 12:00:00,96.16,96.19,95.91,96.04,228246.0,89.7628,89.7908,89.5294,89.6507,228246.0
2020-02-24 12:30:00,96.02,96.27,95.87,95.94,223171.0,89.6321,89.8654,89.4921,89.5574,223171.0
2020-02-24 13:00:00,95.93,95.99,95.47,95.95,293674.0,89.5481,89.6041,89.1187,89.5667,293674.0
2020-02-24 13:30:00,95.95,96.2,95.91,96.1,247046.0,89.5667,89.8001,89.5294,89.7068,247046.0
2020-02-24 14:00:00,96.08,96.27,95.73,96.22,220270.0,89.6881,89.8654,89.3614,89.8188,220270.0
2020-02-24 14:30:00,96.22,96.76,96.14,96.72,269518.0,89.8188,90.3228,89.7441,90.2855,269518.0
2020-02-24 15:00:00,96.73,96.97,96.62,96.7,363993.0,90.2948,90.5189,90.1922,90.2668,363993.0
2020-02-24 15:30:00,96.69,96.71,95.9,95.91,947123.0,90.2575,90.2762,89.5201,89.5294,947123.0
2020-02-25 09:30:00,96.35,96.76,95.66,95.93,737108.0,89.9401,90.3228,89.296,89.5481,737108.0
2020-02-25 10:00:00,95.91,95.97,95.15,95.19,454181.0,89.5294,89.5854,88.82,88.8573,454181.0
2020-02-25 10:30:00,95.2,95.53,94.62,95.41,571827.0,88.8666,89.1747,88.3252,89.0627,571827.0
2020-02-25 11:00:00,95.42,95.46,94.51,94.97,453658.0,89.072,89.1093,88.2225,88.6519,453658.0
2020-02-25 11:30:00,94.96,95.54,94.76,95.33,420939.0,88.6426,89.184,88.4559,88.988,420939.0
2020-02-25 12:00:00,95.33,95.47,94.95,95.03,288750.0,88.988,89.1187,88.6333,88.7079,288750.0
2020-02-25 12:30:00,95.03,95.11,94.33,94.36,279548.0,88.7079,88.7826,88.0545,88.0825,279548.0
2020-02-25 13:00:00,94.37,94.62,94.09,94.09,361226.0,88.0918,88.3252,87.8305,87.8305,361226.0
2020-02-25 13:30:00,94.1,94.19,93.65,93.66,270117.0,87.8398,87.9238,87.4197,87.4291,270117.0
2020-02-25 14:00:00,93.64,93.77,92.81,92.85,483694.0,87.4104,87.5318,86.6356,86.673,483694.0
2020-02-25 14:30:00,92.81,93.48,92.64,93.3,758739.0,86.6356,87.2611,86.4769,87.093,758739.0
2020-02-25 15:00:00,93.32,93.78,92.84,93.06,441376.0,87.1117,87.5411,86.6636,86.869,441376.0
2020-02-25 15:30:00,93.04,93.3,92.62,92.9,1007288.0,86.8503,87.093,86.4583,86.7196,1007288.0
2020-02-26 09:30:00,93.08,93.73,92.88,92.93,1030466.0,86.8877,87.4944,86.701,86.7476,1030466.0
2020-02-26 10:00:00,92.93,93.42,92.7,93.25,545308.0,86.7476,87.205,86.5329,87.0464,545308.0
2020-02-26 10:30:00,93.27,94.24,93.25,94.24,490311.0,87.065,87.9705,87.0464,87.9705,490311.0
2020-02-26 11:00:00,94.23,94.65,93.82,94.61,353238.0,87.9612,88.3532,87.5784,88.3159,353238.0
2020-02-26 11:30:00,94.59,94.64,93.56,93.58,373581.0,88.2972,88.3439,87.3357,87.3544,373581.0
2020-02-26 12:00:00,93.6,93.67,92.83,93.37,377565.0,87.3731,87.4384,86.6543,87.1584,377565.0
2020-02-26 12:30:00,93.39,93.96,93.22,93.43,456644.0,87.177,87.7091,87.0183,87.2144,456644.0
2020-02-26 13:00:00,93.44,93.54,93.06,93.38,236172.0,87.2237,87.3171,86.869,87.1677,236172.0
2020-02-26 13:30:00,93.37,93.37,92.29,92.37,497254.0,87.1584,87.1584,86.1502,86.2249,497254.0
2020-02-26 14:00:00,92.39,92.92,92.27,92.64,275109.0,86.2436,86.7383,86.1315,86.4769,275109.0
2020-02-26 14:30:00,92.65,92.83,92.06,92.09,378140.0,86.4863,86.6543,85.9355,85.9635,378140.0
2020-02-26 15:00:00,92.11,92.71,92.11,92.31,339435.0,85.9822,86.5423,85.9822,86.1689,339435.0
2020-02-26 15:30:00,92.32,92.37,91.99,92.03,1349901.0,86.1782,86.2249,85.8702,85.9075,1349901.0
2020-02-27 09:30:00,90.0,90.82,89.33,90.11,1309495.0,84.0126,84.778,83.3871,84.1152,1309495.0
2020-02-27 10:00:00,90.13,90.42,89.34,89.56,926540.0,84.1339,84.4046,83.3965,83.6018,926540.0
2020-02-27 10:30:00,89.58,90.6,88.73,90.57,660162.0,83.6205,84.5726,82.8271,84.5446,660162.0
2020-02-27 11:00:00,90.57,91.02,90.29,90.44,666382.0,84.5446,84.9647,84.2833,84.4233,666382.0
2020-02-27 11:30:00,90.44,91.42,90.19,91.36,608829.0,84.4233,85.3381,84.1899,85.2821,608829.0
2020-02-27 12:00:00,91.34,92.47,91.21,92.42,957648.0,85.2634,86.3182,85.1421,86.2716,957648.0
2020-02-27 12:30:00,92.4,93.06,92.13,92.13,588423.0,86.2529,86.869,86.0009,86.0009,588423.0
2020-02-27 13:00:00,92.16,92.56,91.75,91.76,345186.0,86.0289,86.4023,85.6461,85.6555,345186.0
2020-02-27 13:30:00,91.76,91.93,90.53,90.91,479288.0,85.6555,85.8142,84.5073,84.862,479288.0
2020-02-27 14:00:00,90.88,91.21,90.52,91.13,374159.0,84.834,85.1421,84.498,85.0674,374159.0
2020-02-27 14:30:00,91.11,91.11,90.3,90.37,337590.0,85.0487,85.0487,84.2926,84.358,337590.0
2020-02-27 15:00:00,90.36,90.49,89.86,89.87,576935.0,84.3486,84.47,83.8819,83.8912,576935.0
2020-02-27 15:30:00,89.88,89.95,88.5,88.5,1611554.0,83.9005,83.9659,82.6124,82.6124,1611554.0
2020-02-28 09:30:00,86.03,88.21,85.76,86.19,1397508.0,80.5268,82.5674,80.2741,80.6766,1397508.0
2020-02-28 10:00:00,86.18,86.43,85.2,85.25,810749.0,80.6672,80.9012,79.7499,79.7967,810749.0
2020-02-28 10:30:00,85.22,86.79,85.15,86.5,838978.0,79.7686,81.2382,79.7031,80.9667,838978.0
2020-02-28 11:00:00,86.46,86.57,85.62,86.53,570216.0,80.9293,81.0323,80.143,80.9948,570216.0
2020-02-28 11:30:00,86.56,87.82,86.09,86.45,726036.0,81.0229,82.2023,80.583,80.9199,726036.0
2020-02-28 12:00:00,86.45,86.77,85.92,86.73,364070.0,80.9199,81.2195,80.4238,81.182,364070.0
2020-02-28 12:30:00,86.75,87.16,86.03,86.87,359425.0,81.2008,81.5845,80.5268,81.3131,359425.0
2020-02-28 13:00:00,86.89,87.2,86.4,86.69,460394.0,81.3318,81.622,80.8731,81.1446,460394.0
2020-02-28 13:30:00,86.66,86.66,85.47,86.04,485447.0,81.1165,81.1165,80.0026,80.5362,485447.0
2020-02-28 14:00:00,86.04,86.6,85.53,86.56,719546.0,80.5362,81.0603,80.0588,81.0229,719546.0
2020-02-28 14:30:00,86.55,87.86,86.45,86.93,811554.0,81.0135,82.2397,80.9199,81.3692,811554.0
2020-02-28 15:00:00,86.92,87.76,86.34,86.72,1032725.0,81.3599,82.1461,80.817,81.1727,1032725.0
2020-02-28 15:30:00,86.71,89.47,86.68,89.4,2609507.0,81.1633,83.7468,81.1352,83.6812,2609507.0
2020-03-02 09:30:00,89.6,89.9,88.63,88.76,1040090.0,83.8684,84.1493,82.9605,83.0822,1040090.0
2020-03-02 10:00:00,88.7,88.91,87.91,88.67,587318.0,83.026,83.2226,82.2865,82.9979,587318.0
2020-03-02 10:30:00,88.68,89.91,88.27,89.5,504547.0,83.0073,84.1586,82.6235,83.7748,504547.0
2020-03-02 11:00:00,89.44,90.34,89.22,90.19,582004.0,83.7187,84.5611,83.5127,84.4207,582004.0
2020-03-02 11:30:00,90.24,91.08,90.07,90.8,632436.0,84.4675,85.2538,84.3084,84.9917,632436.0
2020-03-02 12:00:00,90.83,90.9,90.18,90.51,466843.0,85.0198,85.0853,84.4113,84.7202,466843.0
2020-03-02 12:30:00,90.48,91.02,90.48,90.97,338269.0,84.6921,85.1976,84.6921,85.1508,338269.0
2020-03-02 13:00:00,90.98,91.02,90.13,90.32,462803.0,85.1602,85.1976,84.3645,84.5424,462803.0
2020-03-02 13:30:00,90.31,90.89,90.11,90.89,373326.0,84.533,85.0759,84.3458,85.0759,373326.0
2020-03-02 14:00:00,90.86,91.06,90.4,90.45,455979.0,85.0478,85.235,84.6173,84.6641,455979.0
2020-03-02 14:30:00,90.44,90.61,89.77,90.13,504392.0,84.6547,84.8138,84.0276,84.3645,504392.0
2020-03-02 15:00:00,90.13,91.5,90.13,91.29,484612.0,84.3645,85.6469,84.3645,85.4503,484612.0
2020-03-02 15:30:00,91.31,93.14,91.27,92.69,1923870.0,85.4691,87.182,85.4316,86.7608,1923870.0
2020-03-03 09:30:00,92.73,92.95,91.64,92.45,1140126.0,86.7982,87.0041,85.7779,86.5361,1140126.0
2020-03-03 10:00:00,92.45,94.95,92.43,93.98,1072426.0,86.5361,88.8762,86.5174,87.9683,1072426.0
2020-03-03 10:30:00,93.96,94.98,93.76,94.26,495309.0,87.9495,88.9043,87.7623,88.2303,495309.0
2020-03-03 11:00:00,94.22,94.49,92.21,92.5,785046.0,88.1929,88.4456,86.3115,86.5829,785046.0
2020-03-03 11:30:00,92.52,93.75,92.24,93.52,415954.0,86.6017,87.753,86.3396,87.5377,415954.0
2020-03-03 12:00:00,93.5,93.72,92.79,93.06,387561.0,87.519,87.7249,86.8544,87.1071,387561.0
2020-03-03 12:30:00,93.1,93.59,92.84,93.1,367494.0,87.1446,87.6032,86.9012,87.1446,367494.0
2020-03-03 13:00:00,93.06,93.07,91.73,92.09,465789.0,87.1071,87.1165,85.8622,86.1992,465789.0
2020-03-03 13:30:00,92.06,92.36,91.51,91.59,413875.0,86.1711,86.4519,85.6563,85.7311,413875.0
2020-03-03 14:00:00,91.56,91.92,90.59,91.34,434783.0,85.7031,86.04,84.7951,85.4971,434783.0
2020-03-03 14:30:00,91.34,91.69,90.57,91.55,352330.0,85.4971,85.8247,84.7764,85.6937,352330.0
2020-03-03 15:00:00,91.58,92.42,91.34,92.0,652213.0,85.7218,86.5081,85.4971,86.1149,652213.0
2020-03-03 15:30:00,91.99,92.01,90.75,90.92,1287566.0,86.1056,86.1243,84.9449,85.104,1287566.0
2020-03-04 09:30:00,92.08,92.8,91.37,91.68,694919.0,86.1898,86.8637,85.5252,85.8154,694919.0
2020-03-04 10:00:00,91.71,92.41,91.38,92.2,330658.0,85.8435,86.4987,85.5346,86.3021,330658.0
2020-03-04 10:30:00,92.22,92.25,91.26,91.74,214205.0,86.3208,86.3489,85.4223,85.8715,214205.0
2020-03-04 11:00:00,91.75,91.95,91.2,91.62,225613.0,85.8809,86.0681,85.3661,85.7592,225613.0
2020-03-04 11:30:00,91.61,91.7,90.84,91.1,211436.0,85.7499,85.8341,85.0291,85.2725,211436.0
2020-03-04 12:00:00,91.09,91.39,91.09,91.3,305631.0,85.2631,85.5439,85.2631,85.4597,305631.0
2020-03-04 12:30:00,91.3,91.78,91.03,91.73,386539.0,85.4597,85.909,85.207,85.8622,386539.0
2020-03-04 13:00:00,91.75,92.59,91.73,92.38,221365.0,85.8809,86.6672,85.8622,86.4706,221365.0
2020-03-04 13:30:00,92.38,92.48,92.11,92.36,207232.0,86.4706,86.5642,86.2179,86.4519,207232.0
2020-03-04 14:00:00,92.33,92.65,91.94,92.58,238692.0,86.4238,86.7233,86.0588,86.6578,238692.0
2020-03-04 14:30:00,92.6,92.86,92.4,92.49,256049.0,86.6765,86.9199,86.4893,86.5736,256049.0
2020-03-04 15:00:00,92.48,92.99,92.39,92.97,259012.0,86.5642,87.0416,86.48,87.0229,259012.0
2020-03-04 15:30:00,92.97,93.82,92.92,93.79,831021.0,87.0229,87.8185,86.9761,87.7904,831021.0
2020-03-05 09:30:00,91.26,91.57,90.44,90.58,743749.0,85.4223,85.7124,84.6547,84.7858,743749.0
2020-03-05 10:00:00,90.53,91.1,90.21,90.71,385665.0,84.739,85.2725,84.4394,84.9074,385665.0
2020-03-05 10:30:00,90.73,91.16,90.56,90.89,274178.0,84.9262,85.3287,84.767,85.0759,274178.0
2020-03-05 11:00:00,90.89,91.68,90.82,91.48,570449.0,85.0759,85.8154,85.0104,85.6282,570449.0
2020-03-05 11:30:00,91.45,91.59,90.92,91.15,499699.0,85.6001,85.7311,85.104,85.3193,499699.0
2020-03-05 12:00:00,91.16,91.33,90.77,91.05,305161.0,85.3287,85.4878,84.9636,85.2257,305161.0
2020-03-05 12:30:00,91.03,91.21,90.48,90.56,314528.0,85.207,85.3755,84.6921,84.767,314528.0
2020-03-05 13:00:00,90.56,90.75,90.08,90.28,388030.0,84.767,84.9449,84.3177,84.5049,388030.0
2020-03-05 13:30:00,90.29,90.7,90.06,90.43,267933.0,84.5143,84.8981,84.299,84.6453,267933.0
2020-03-05 14:00:00,90.43,90.74,89.94,89.97,311625.0,84.6453,84.9355,84.1867,84.2148,311625.0
2020-03-05 14:30:00,90.02,90.44,89.95,90.24,310997.0,84.2616,84.6547,84.1961,84.4675,310997.0
2020-03-05 15:00:00,90.26,90.56,90.06,90.29,391192.0,84.4862,84.767,84.299,84.5143,391192.0
2020-03-05 15:30:00,90.28,90.85,90.18,90.56,969570.0,84.5049,85.0385,84.4113,84.767,969570.0
2020-03-06 09:30:00,88.36,89.0,87.76,88.28,833854.0,82.7078,83.3068,82.1461,82.6329,833854.0
2020-03-06 10:00:00,88.34,89.36,88.04,89.19,583300.0,82.689,83.6438,82.4082,83.4847,583300.0
2020-03-06 10:30:00,89.17,89.39,88.43,88.66,509695.0,83.4659,83.6719,82.7733,82.9886,509695.0
2020-03-06 11:00:00,88.7,88.77,87.8,87.93,484424.0,83.026,83.0915,82.1836,82.3053,484424.0
2020-03-06 11:30:00,87.93,88.41,87.76,87.91,361995.0,82.3053,82.7546,82.1461,82.2865,361995.0
2020-03-06 12:00:00,87.95,87.98,86.89,86.96,324964.0,82.324,82.3521,81.3318,81.3973,324964.0
2020-03-06 12:30:00,86.98,88.05,86.84,87.26,448054.0,81.416,82.4176,81.285,81.6781,448054.0
2020-03-06 13:00:00,87.26,87.65,87.15,87.25,298139.0,81.6781,82.0432,81.5752,81.6688,298139.0
2020-03-06 13:30:00,87.25,87.52,86.58,86.62,318513.0,81.6688,81.9215,81.0416,81.0791,318513.0
2020-03-06 14:00:00,86.65,86.75,86.24,86.59,367485.0,81.1071,81.2008,80.7234,81.051,367485.0
2020-03-06 14:30:00,86.61,86.66,85.97,86.21,458107.0,81.0697,81.1165,80.4706,80.6953,458107.0
2020-03-06 15:00:00,86.17,86.89,85.88,86.58,646595.0,80.6579,81.3318,80.3864,81.0416,646595.0
2020-03-06 15:30:00,86.56,88.67,86.53,88.38,1979885.0,81.0229,82.9979,80.9948,82.7265,1979885.0
2020-03-09 09:30:00,81.89,83.03,80.92,82.73,864127.0,76.6516,77.7187,75.7437,77.4379,864127.0
2020-03-09 10:00:00,82.73,83.69,82.63,83.15,782774.0,77.4379,78.3365,77.3443,77.831,782774.0
2020-03-09 10:30:00,83.14,84.15,83.11,83.86,1043133.0,77.8217,78.7671,77.7936,78.4956,1043133.0
2020-03-09 11:00:00,83.85,84.99,83.72,84.84,748719.0,78.4863,79.5533,78.3646,79.4129,748719.0
2020-03-09 11:30:00,84.82,85.96,84.55,85.67,723432.0,79.3942,80.4613,79.1415,80.1898,723432.0
2020-03-09 12:00:00,85.66,86.74,85.34,85.57,890531.0,80.1805,81.1914,79.8809,80.0962,890531.0
2020-03-09 12:30:00,85.57,85.63,84.44,84.99,555286.0,80.0962,80.1524,79.0385,79.5533,555286.0
2020-03-09 13:00:00,84.99,85.17,84.16,84.25,437294.0,79.5533,79.7218,78.7764,78.8607,437294.0
2020-03-09 13:30:00,84.25,84.26,83.14,83.43,559724.0,78.8607,78.87,77.8217,78.0931,559724.0
2020-03-09 14:00:00,83.44,83.98,82.96,83.32,414791.0,78.1025,78.6079,77.6532,77.9902,414791.0
2020-03-09 14:30:00,83.32,84.41,82.9,84.09,529365.0,77.9902,79.0104,77.597,78.7109,529365.0
2020-03-09 15:00:00,84.14,85.35,83.8,84.94,640595.0,78.7577,79.8903,78.4395,79.5065,640595.0
2020-03-09 15:30:00,84.92,85.49,83.95,84.01,1285536.0,79.4878,80.0214,78.5799,78.636,1285536.0
2020-03-10 09:30:00,86.69,87.65,85.82,86.07,894510.0,81.1446,82.0432,80.3302,80.5642,894510.0
2020-03-10 10:00:00,86.08,86.9,85.86,85.95,474075.0,80.5736,81.3412,80.3677,80.4519,474075.0
2020-03-10 10:30:00,85.95,86.01,84.83,84.92,497030.0,80.4519,80.5081,79.4036,79.4878,497030.0
2020-03-10 11:00:00,84.9,85.38,83.36,83.54,847081.0,79.4691,79.9184,78.0276,78.1961,847081.0
2020-03-10 11:30:00,83.57,84.04,82.88,83.62,795266.0,78.2242,78.6641,77.5783,78.271,795266.0
2020-03-10 12:00:00,83.66,85.27,83.65,84.12,516839.0,78.3084,79.8154,78.2991,78.739,516839.0
2020-03-10 12:30:00,84.07,84.28,83.38,83.98,450237.0,78.6922,78.8888,78.0463,78.6079,450237.0
2020-03-10 13:00:00,83.98,84.98,83.39,84.56,540950.0,78.6079,79.544,78.0557,79.1508,540950.0
2020-03-10 13:30:00,84.57,85.0,84.3,84.46,636346.0,79.1602,79.5627,78.9075,79.0572,636346.0
2020-03-10 14:00:00,84.44,85.2,84.08,85.07,516243.0,79.0385,79.7499,78.7015,79.6282,516243.0
2020-03-10 14:30:00,85.1,86.57,84.96,86.46,619140.0,79.6563,81.0323,79.5253,80.9293,619140.0
2020-03-10 15:00:00,86.46,87.77,86.33,87.16,694795.0,80.9293,82.1555,80.8076,81.5845,694795.0
2020-03-10 15:30:00,87.15,88.4,86.9,88.34,1643343.0,81.5752,82.7452,81.3412,82.689,1643343.0
2020-03-11 09:30:00,84.0,84.63,83.25,84.05,1387462.0,78.6267,79.2164,77.9246,78.6735,1387462.0
2020-03-11 10:00:00,84.04,84.6,83.39,83.59,814827.0,78.6641,79.1883,78.0557,78.2429,814827.0
2020-03-11 10:30:00,83.57,83.67,82.82,83.08,732888.0,78.2242,78.3178,77.5221,77.7655,732888.0
2020-03-11 11:00:00,83.07,83.74,82.28,82.33,671241.0,77.7562,78.3833,77.0167,77.0635,671241.0
2020-03-11 11:30:00,82.34,83.59,82.17,83.21,701045.0,77.0729,78.2429,76.9137,77.8872,701045.0
2020-03-11 12:00:00,83.23,83.87,82.82,82.88,566704.0,77.9059,78.505,77.5221,77.5783,566704.0
2020-03-11 12:30:00,82.86,82.89,82.07,82.45,1199201.0,77.5596,77.5877,76.8201,77.1758,1199201.0
2020-03-11 13:00:00,82.45,83.05,82.08,82.97,526163.0,77.1758,77.7374,76.8295,77.6626,526163.0
2020-03-11 13:30:00,82.99,83.61,82.52,83.28,452147.0,77.6813,78.2616,77.2413,77.9527,452147.0
2020-03-11 14:00:00,83.25,83.83,82.79,83.67,640479.0,77.9246,78.4675,77.4941,78.3178,640479.0
2020-03-11 14:30:00,83.66,84.26,83.3,83.47,810984.0,78.3084,78.87,77.9714,78.1306,810984.0
2020-03-11 15:00:00,83.48,83.74,82.36,83.6,964644.0,78.1399,78.3833,77.0916,78.2523,964644.0
2020-03-11 15:30:00,83.57,84.57,83.48,83.98,2338546.0,78.2242,79.1602,78.1399,78.6079,2338546.0
2020-03-12 09:30:00,78.23,78.49,73.0,76.6,1345879.0,73.2258,73.4691,68.3303,71.7,1345879.0
2020-03-12 10:00:00,76.59,76.71,75.06,75.86,1339367.0,71.6907,71.803,70.2585,71.0074,1339367.0
2020-03-12 10:30:00,75.82,76.71,75.47,76.32,826001.0,70.9699,71.803,70.6423,71.4379,826001.0
2020-03-12 11:00:00,76.35,76.35,74.38,75.13,998420.0,71.466,71.466,69.622,70.3241,998420.0
2020-03-12 11:30:00,75.13,75.28,73.76,74.02,961636.0,70.3241,70.4645,69.0417,69.2851,961636.0
2020-03-12 12:00:00,74.02,74.35,73.5,74.06,1134746.0,69.2851,69.594,68.7983,69.3225,1134746.0
2020-03-12 12:30:00,74.04,76.52,73.66,75.89,976544.0,69.3038,71.6251,68.9481,71.0354,976544.0
2020-03-12 13:00:00,75.87,77.33,74.78,75.16,1387418.0,71.0167,72.3833,69.9965,70.3521,1387418.0
2020-03-12 13:30:00,75.15,75.58,73.4,75.47,841042.0,70.3428,70.7453,68.7047,70.6423,841042.0
2020-03-12 14:00:00,75.52,75.65,74.01,74.29,1278787.0,70.6891,70.8108,69.2757,69.5378,1278787.0
2020-03-12 14:30:00,74.3,75.27,74.06,74.56,1037706.0,69.5472,70.4551,69.3225,69.7905,1037706.0
2020-03-12 15:00:00,74.57,75.28,74.13,74.88,1301092.0,69.7999,70.4645,69.388,70.0901,1301092.0
2020-03-12 15:30:00,74.91,75.33,74.02,74.2,2839533.0,70.1181,70.5113,69.2851,69.4536,2839533.0
2020-03-13 09:30:00,78.27,78.27,74.98,75.56,1912368.0,73.2632,73.2632,70.1837,70.7266,1912368.0
2020-03-13 10:00:00,75.58,76.92,75.57,76.43,1270109.0,70.7453,71.9996,70.7359,71.5409,1270109.0
2020-03-13 10:30:00,76.43,76.79,74.11,74.42,1005713.0,71.5409,71.8779,69.3693,69.6595,1005713.0
2020-03-13 11:00:00,74.46,75.05,72.54,72.59,1118555.0,69.6969,70.2492,67.8997,67.9465,1118555.0
2020-03-13 11:30:00,72.65,74.06,71.76,73.34,957784.0,68.0027,69.3225,67.1696,68.6486,957784.0
2020-03-13 12:00:00,73.36,73.73,72.61,73.45,557604.0,68.6673,69.0136,67.9653,68.7515,557604.0
2020-03-13 12:30:00,73.46,74.99,73.46,74.05,583917.0,68.7609,70.193,68.7609,69.3131,583917.0
2020-03-13 13:00:00,74.07,74.54,73.71,74.42,438238.0,69.3319,69.7718,68.9949,69.6595,438238.0
2020-03-13 13:30:00,74.42,76.0,74.4,75.36,900197.0,69.6595,71.1384,69.6408,70.5393,900197.0
2020-03-13 14:00:00,75.38,75.45,74.37,74.49,824812.0,70.5581,70.6236,69.6127,69.725,824812.0
2020-03-13 14:30:00,74.48,75.39,73.56,73.59,947111.0,69.7156,70.5674,68.8545,68.8826,947111.0
2020-03-13 15:00:00,73.62,74.19,73.0,73.7,1150154.0,68.9107,69.4442,68.3303,68.9855,1150154.0
2020-03-13 15:30:00,73.68,75.55,72.06,75.53,3059646.0,68.9668,70.7172,67.4504,70.6985,3059646.0
2020-03-16 09:30:00,65.28,67.95,63.37,66.88,1762016.0,61.1041,63.6034,59.3163,62.6018,1762016.0
2020-03-16 10:00:00,66.88,67.27,65.31,66.42,1558144.0,62.6018,62.9669,61.1322,62.1712,1558144.0
2020-03-16 10:30:00,66.45,69.88,66.31,69.52,1260332.0,62.1993,65.4099,62.0683,65.0729,1260332.0
2020-03-16 11:00:00,69.38,72.97,69.05,72.8,1015558.0,64.9419,68.3022,64.633,68.1431,1015558.0
2020-03-16 11:30:00,72.81,72.88,70.64,71.54,841132.0,68.1525,68.218,66.1213,66.9637,841132.0
2020-03-16 12:00:00,71.66,71.85,70.32,70.84,704971.0,67.076,67.2539,65.8217,66.3085,704971.0
2020-03-16 12:30:00,70.9,71.21,69.92,70.29,502994.0,66.3646,66.6548,65.4473,65.7937,502994.0
2020-03-16 13:00:00,70.29,71.2,69.94,70.49,428076.0,65.7937,66.6455,65.4661,65.9809,428076.0
2020-03-16 13:30:00,70.38,70.4,69.75,69.9,628183.0,65.8779,65.8966,65.2882,65.4286,628183.0
2020-03-16 14:00:00,69.9,70.26,68.17,69.06,802315.0,65.4286,65.7656,63.8093,64.6423,802315.0
2020-03-16 14:30:00,69.05,70.34,68.9,69.57,750402.0,64.633,65.8405,64.4926,65.1197,750402.0
2020-03-16 15:00:00,69.59,70.17,68.18,68.3,718345.0,65.1384,65.6813,63.8186,63.931,718345.0
2020-03-16 15:30:00,68.3,68.43,66.53,66.79,2810706.0,63.931,64.0526,62.2742,62.5176,2810706.0
2020-03-17 09:30:00,67.51,69.0,62.93,62.97,1602504.0,63.1915,64.5862,58.9045,58.9419,1602504.0
2020-03-17 10:00:00,62.97,65.45,62.4,63.96,1154963.0,58.9419,61.2633,58.4084,59.8686,1154963.0
2020-03-17 10:30:00,63.93,66.24,63.51,65.8,1189711.0,59.8405,62.0027,59.4474,61.5909,1189711.0
2020-03-17 11:00:00,65.87,69.61,65.77,69.2,664445.0,61.6564,65.1572,61.5628,64.7734,664445.0
2020-03-17 11:30:00,69.15,71.12,68.87,71.1,880578.0,64.7266,66.5706,64.4645,66.5519,880578.0
2020-03-17 12:00:00,71.08,73.32,70.9,71.4,1020339.0,66.5331,68.6298,66.3646,66.8327,1020339.0
2020-03-17 12:30:00,71.4,71.41,69.95,70.28,473430.0,66.8327,66.842,65.4754,65.7843,473430.0
2020-03-17 13:00:00,70.21,70.77,69.67,69.76,453179.0,65.7188,66.243,65.2133,65.2976,453179.0
2020-03-17 13:30:00,69.77,71.0,69.23,70.63,369338.0,65.3069,66.4583,64.8015,66.1119,369338.0
2020-03-17 14:00:00,70.61,73.02,70.26,72.71,613633.0,66.0932,68.349,65.7656,68.0589,613633.0
2020-03-17 14:30:00,72.78,73.33,70.77,71.22,612190.0,68.1244,68.6392,66.243,66.6642,612190.0
2020-03-17 15:00:00,71.24,71.25,70.04,70.17,704411.0,66.6829,66.6923,65.5597,65.6813,704411.0
2020-03-17 15:30:00,70.14,70.79,69.15,69.83,2100508.0,65.6533,66.2617,64.7266,65.3631,2100508.0
2020-03-18 09:30:00,64.79,65.47,64.2,65.31,1479642.0,60.6455,61.282,60.0932,61.1322,1479642.0
2020-03-18 10:00:00,65.34,66.0,64.82,65.05,845777.0,61.1603,61.7781,60.6736,60.8889,845777.0
2020-03-18 10:30:00,65.01,65.44,64.28,64.46,832452.0,60.8514,61.2539,60.1681,60.3366,832452.0
2020-03-18 11:00:00,64.4,65.09,63.15,63.18,591660.0,60.2804,60.9263,59.1104,59.1385,591660.0
2020-03-18 11:30:00,63.13,64.47,62.85,63.88,759989.0,59.0917,60.346,58.8296,59.7937,759989.0
2020-03-18 12:00:00,63.91,64.08,63.1,63.44,1073514.0,59.8218,59.9809,59.0636,59.3819,1073514.0
2020-03-18 12:30:00,63.45,63.92,62.9,63.21,1390048.0,59.3912,59.8311,58.8764,59.1666,1390048.0
2020-03-18 13:00:00,62.75,63.12,62.52,62.6,989088.0,58.736,59.0823,58.5207,58.5956,989088.0
2020-03-18 13:30:00,62.62,62.63,60.91,61.03,1369311.0,58.6143,58.6237,57.0137,57.126,1369311.0
2020-03-18 14:00:00,61.07,61.26,60.0,61.14,1052195.0,57.1635,57.3413,56.1619,57.229,1052195.0
2020-03-18 14:30:00,61.12,63.31,60.82,62.93,1115730.0,57.2103,59.2602,56.9294,58.9045,1115730.0
2020-03-18 15:00:00,62.96,65.0,62.41,64.88,1291889.0,58.9326,60.8421,58.4177,60.7297,1291889.0
2020-03-18 15:30:00,64.89,68.33,64.31,68.03,2573622.0,60.7391,63.959,60.1962,63.6782,2573622.0
2020-03-19 09:30:00,67.0,67.74,64.15,66.68,957982.0,62.7141,63.4068,60.0464,62.4146,957982.0
2020-03-19 10:00:00,66.7,68.97,66.52,68.85,836955.0,62.4333,64.5581,62.2648,64.4458,836955.0
2020-03-19 10:30:00,68.87,70.2,67.27,67.9,694798.0,64.4645,65.7094,62.9669,63.5566,694798.0
2020-03-19 11:00:00,67.91,68.1,66.02,67.39,749524.0,63.5659,63.7438,61.7968,63.0792,749524.0
2020-03-19 11:30:00,67.36,68.89,66.74,68.33,1105654.0,63.0511,64.4832,62.4708,63.959,1105654.0
2020-03-19 12:00:00,68.32,68.5,66.85,68.31,799528.0,63.9497,64.1182,62.5737,63.9403,799528.0
2020-03-19 12:30:00,68.37,71.41,68.1,70.73,1487283.0,63.9965,66.842,63.7438,66.2055,1487283.0
2020-03-19 13:00:00,70.74,71.21,69.81,70.62,623449.0,66.2149,66.6548,65.3444,66.1026,623449.0
2020-03-19 13:30:00,70.59,72.6,69.89,71.7,824888.0,66.0745,67.9559,65.4193,67.1135,824888.0
2020-03-19 14:00:00,71.7,72.2,70.82,71.84,457096.0,67.1135,67.5815,66.2898,67.2445,457096.0
2020-03-19 14:30:00,71.84,72.71,70.51,71.69,674993.0,67.2445,68.0589,65.9996,67.1041,674993.0
2020-03-19 15:00:00,71.68,71.77,69.79,70.76,712483.0,67.0948,67.179,65.3257,66.2336,712483.0
2020-03-19 15:30:00,70.78,71.54,70.02,70.33,1991053.0,66.2523,66.9637,65.5409,65.8311,1991053.0
2020-03-20 09:30:00,71.51,73.68,70.37,71.82,2479342.0,66.9356,68.9668,65.8686,67.2258,2479342.0
2020-03-20 10:00:00,71.9,72.05,70.15,70.58,492411.0,67.3007,67.4411,65.6626,66.0651,492411.0
2020-03-20 10:30:00,70.64,73.17,70.6,73.17,564992.0,66.1213,68.4894,66.0838,68.4894,564992.0
2020-03-20 11:00:00,73.14,74.06,72.12,72.12,873759.0,68.4614,69.3225,67.5066,67.5066,873759.0
2020-03-20 11:30:00,72.2,72.83,71.58,72.12,487360.0,67.5815,68.1712,67.0011,67.5066,487360.0
2020-03-20 12:00:00,72.09,72.78,70.01,70.4,486787.0,67.4785,68.1244,65.5316,65.8966,486787.0
2020-03-20 12:30:00,70.31,71.76,70.19,71.47,368769.0,65.8124,67.1696,65.7001,66.8982,368769.0
2020-03-20 13:00:00,71.4,71.89,70.12,70.31,331370.0,66.8327,67.2913,65.6345,65.8124,331370.0
2020-03-20 13:30:00,70.41,70.79,69.95,70.61,532436.0,65.906,66.2617,65.4754,66.0932,532436.0
2020-03-20 14:00:00,70.65,70.73,69.0,69.76,421937.0,66.1306,66.2055,64.5862,65.2976,421937.0
2020-03-20 14:30:00,69.8,70.0,68.55,68.93,513951.0,65.335,65.5222,64.165,64.5207,513951.0
2020-03-20 15:00:00,68.94,69.71,68.55,69.52,505367.0,64.53,65.2508,64.165,65.0729,505367.0
2020-03-20 15:30:00,69.53,69.96,67.2,67.42,1887993.0,65.0823,65.4848,62.9013,63.1073,1887993.0
2020-03-23 09:30:00,65.0,66.69,63.44,66.04,1951549.0,60.8421,62.424,59.3819,61.8155,1951549.0
2020-03-23 10:00:00,66.09,66.88,65.11,66.25,951031.0,61.8623,62.6018,60.945,62.0121,951031.0
2020-03-23 10:30:00,66.17,66.33,63.63,63.87,1393775.0,61.9372,62.087,59.5597,59.7843,1393775.0
2020-03-23 11:00:00,63.86,64.41,63.05,63.34,1037472.0,59.775,60.2898,59.0168,59.2882,1037472.0
2020-03-23 11:30:00,63.32,63.82,62.4,62.62,1130420.0,59.2695,59.7375,58.4084,58.6143,1130420.0
2020-03-23 12:00:00,62.6,64.08,62.02,62.64,1006989.0,58.5956,59.9809,58.0527,58.633,1006989.0
2020-03-23 12:30:00,62.76,64.97,62.61,64.26,663300.0,58.7453,60.814,58.6049,60.1494,663300.0
2020-03-23 13:00:00,64.31,64.96,63.69,64.18,809919.0,60.1962,60.8046,59.6159,60.0745,809919.0
2020-03-23 13:30:00,64.18,64.32,62.47,62.87,520873.0,60.0745,60.2056,58.4739,58.8483,520873.0
2020-03-23 14:00:00,62.88,63.6,62.0,63.12,525901.0,58.8577,59.5316,58.034,59.0823,525901.0
2020-03-23 14:30:00,63.04,63.82,62.33,62.44,463637.0,59.0074,59.7375,58.3429,58.4458,463637.0
2020-03-23 15:00:00,62.45,62.69,60.6,61.02,953126.0,58.4552,58.6798,56.7235,57.1167,953126.0
2020-03-23 15:30:00,61.03,63.83,60.58,62.8,2410249.0,57.126,59.7469,56.7048,58.7828,2410249.0
2020-03-24 09:30:00,65.7,68.3,64.0,67.66,2557434.0,61.4973,63.931,59.906,63.3319,2557434.0
2020-03-24 10:00:00,67.6,68.7,67.52,68.08,1502618.0,63.2757,64.3054,63.2009,63.725,1502618.0
2020-03-24 10:30:00,68.08,68.43,67.8,68.08,1270275.0,63.725,64.0526,63.4629,63.725,1270275.0
2020-03-24 11:00:00,68.08,68.9,68.0,68.62,774521.0,63.725,64.4926,63.6502,64.2305,774521.0
2020-03-24 11:30:00,68.58,69.47,68.26,69.42,678151.0,64.1931,65.0261,63.8935,64.9793,678151.0
2020-03-24 12:00:00,69.42,70.15,69.1,70.0,753383.0,64.9793,65.6626,64.6798,65.5222,753383.0
2020-03-24 12:30:00,69.99,70.09,69.59,69.72,533184.0,65.5129,65.6065,65.1384,65.2601,533184.0
2020-03-24 13:00:00,69.7,70.7,69.7,70.06,722547.0,65.2414,66.1774,65.2414,65.5784,722547.0
2020-03-24 13:30:00,70.06,70.77,69.53,70.61,631471.0,65.5784,66.243,65.0823,66.0932,631471.0
2020-03-24 14:00:00,70.61,70.91,69.74,70.33,738010.0,66.0932,66.374,65.2789,65.8311,738010.0
2020-03-24 14:30:00,70.31,71.47,69.94,71.42,591619.0,65.8124,66.8982,65.4661,66.8514,591619.0
2020-03-24 15:00:00,71.42,71.69,71.05,71.65,838316.0,66.8514,67.1041,66.5051,67.0667,838316.0
2020-03-24 15:30:00,71.66,72.66,71.04,72.16,2127437.0,67.076,68.0121,66.4957,67.544,2127437.0
2020-03-25 09:30:00,80.13,80.26,76.2,79.65,4592024.0,75.0042,75.1259,71.3256,74.5549,4592024.0
2020-03-25 10:00:00,79.64,80.45,77.31,79.14,2785714.0,74.5456,75.3038,72.3646,74.0775,2785714.0
2020-03-25 10:30:00,79.09,80.61,78.88,79.99,1192105.0,74.0307,75.4535,73.8342,74.8732,1192105.0
2020-03-25 11:00:00,80.0,80.98,79.51,80.25,1045574.0,74.8825,75.7998,74.4239,75.1165,1045574.0
2020-03-25 11:30:00,80.27,80.71,79.57,80.09,1184144.0,75.1353,75.5471,74.48,74.9668,1184144.0
2020-03-25 12:00:00,80.08,80.82,79.18,79.81,1046911.0,74.9574,75.6501,74.115,74.7047,1046911.0
2020-03-25 12:30:00,79.82,82.27,79.59,81.73,1215881.0,74.7141,77.0073,74.4988,76.5019,1215881.0
2020-03-25 13:00:00,81.78,82.95,81.39,82.58,672413.0,76.5487,77.6438,76.1836,77.2975,672413.0
2020-03-25 13:30:00,82.6,83.49,81.63,81.91,859959.0,77.3162,78.1493,76.4083,76.6704,859959.0
2020-03-25 14:00:00,81.91,82.02,79.51,81.06,815480.0,76.6704,76.7733,74.4239,75.8747,815480.0
2020-03-25 14:30:00,81.05,81.46,80.39,81.14,723996.0,75.8654,76.2491,75.2476,75.9496,723996.0
2020-03-25 15:00:00,81.11,81.37,79.93,80.93,881414.0,75.9215,76.1649,74.817,75.753,881414.0
2020-03-25 15:30:00,80.91,81.99,78.44,79.02,2419383.0,75.7343,76.7452,73.4223,73.9652,2419383.0
2020-03-26 09:30:00,80.2,83.6,80.01,82.88,1828704.0,75.0697,78.2523,74.8919,77.5783,1828704.0
2020-03-26 10:00:00,83.01,84.68,82.8,84.13,1113925.0,77.7,79.2632,77.5034,78.7483,1113925.0
2020-03-26 10:30:00,84.14,84.65,83.35,84.47,729625.0,78.7577,79.2351,78.0182,79.0666,729625.0
2020-03-26 11:00:00,84.52,85.9,83.99,85.86,918942.0,79.1134,80.4051,78.6173,80.3677,918942.0
2020-03-26 11:30:00,85.81,86.86,85.55,85.65,1034013.0,80.3209,81.3037,80.0775,80.1711,1034013.0
2020-03-26 12:00:00,85.65,86.18,85.03,85.38,748312.0,80.1711,80.6672,79.5908,79.9184,748312.0
2020-03-26 12:30:00,85.38,85.46,84.16,84.52,619861.0,79.9184,79.9933,78.7764,79.1134,619861.0
2020-03-26 13:00:00,84.52,84.56,83.0,83.3,473859.0,79.1134,79.1508,77.6906,77.9714,473859.0
2020-03-26 13:30:00,83.34,83.67,82.31,83.28,485156.0,78.0089,78.3178,77.0448,77.9527,485156.0
2020-03-26 14:00:00,83.33,83.65,82.81,83.45,408624.0,77.9995,78.2991,77.5128,78.1118,408624.0
2020-03-26 14:30:00,83.47,84.99,83.46,84.63,566263.0,78.1306,79.5533,78.1212,79.2164,566263.0
2020-03-26 15:00:00,84.67,84.9,83.55,84.46,670868.0,79.2538,79.4691,78.2054,79.0572,670868.0
2020-03-26 15:30:00,84.47,84.59,82.78,84.35,1664535.0,79.0666,79.1789,77.4847,78.9543,1664535.0
2020-03-27 09:30:00,81.7,81.94,79.51,79.78,1319058.0,76.4738,76.6984,74.4239,74.6766,1319058.0
2020-03-27 10:00:00,79.8,81.96,79.64,81.27,1677890.0,74.6953,76.7172,74.5456,76.0713,1677890.0
2020-03-27 10:30:00,81.27,82.88,81.01,82.61,614093.0,76.0713,77.5783,75.8279,77.3256,614093.0
2020-03-27 11:00:00,82.56,84.22,82.29,82.98,635743.0,77.2788,78.8326,77.026,77.6719,635743.0
2020-03-27 11:30:00,82.98,83.17,82.09,82.29,424298.0,77.6719,77.8498,76.8388,77.026,424298.0
2020-03-27 12:00:00,82.31,83.17,81.91,83.03,417907.0,77.0448,77.8498,76.6704,77.7187,417907.0
2020-03-27 12:30:00,83.03,83.96,82.87,83.74,334762.0,77.7187,78.5892,77.5689,78.3833,334762.0
2020-03-27 13:00:00,83.75,84.09,82.6,83.08,374454.0,78.3927,78.7109,77.3162,77.7655,374454.0
2020-03-27 13:30:00,83.09,84.25,82.86,83.73,548530.0,77.7749,78.8607,77.5596,78.3739,548530.0
2020-03-27 14:00:00,83.71,83.87,83.34,83.65,456076.0,78.3552,78.505,78.0089,78.2991,456076.0
2020-03-27 14:30:00,83.66,84.3,83.62,84.23,366508.0,78.3084,78.9075,78.271,78.842,366508.0
2020-03-27 15:00:00,84.19,85.74,84.06,85.34,763825.0,78.8045,80.2554,78.6828,79.8809,763825.0
2020-03-27 15:30:00,85.32,85.44,83.1,83.26,2051240.0,79.8622,79.9745,77.7842,77.934,2051240.0
2020-03-30 09:30:00,83.34,85.74,82.01,82.75,1163846.0,78.0089,80.2554,76.764,77.4566,1163846.0
2020-03-30 10:00:00,82.8,83.47,81.5,82.92,689788.0,77.5034,78.1306,76.2866,77.6157,689788.0
2020-03-30 10:30:00,82.95,83.97,82.79,83.94,538767.0,77.6438,78.5986,77.4941,78.5705,538767.0
2020-03-30 11:00:00,83.93,85.14,83.79,85.11,672205.0,78.5611,79.6937,78.4301,79.6657,672205.0
2020-03-30 11:30:00,85.14,85.37,84.54,84.56,508620.0,79.6937,79.909,79.1321,79.1508,508620.0
2020-03-30 12:00:00,84.56,85.14,84.12,85.11,346352.0,79.1508,79.6937,78.739,79.6657,346352.0
2020-03-30 12:30:00,85.11,85.28,84.72,85.15,424835.0,79.6657,79.8248,79.3006,79.7031,424835.0
2020-03-30 13:00:00,85.14,85.14,84.22,84.4,531390.0,79.6937,79.6937,78.8326,79.0011,531390.0
2020-03-30 13:30:00,84.4,84.82,83.95,84.45,374848.0,79.0011,79.3942,78.5799,79.0479,374848.0
2020-03-30 14:00:00,84.45,84.87,84.07,84.83,290816.0,79.0479,79.441,78.6922,79.4036,290816.0
2020-03-30 14:30:00,84.81,85.34,84.64,85.06,416017.0,79.3848,79.8809,79.2257,79.6189,416017.0
2020-03-30 15:00:00,85.07,85.96,84.75,85.31,524763.0,79.6282,80.4613,79.3287,79.8529,524763.0
2020-03-30 15:30:00,85.35,85.76,84.95,85.37,1062352.0,79.8903,80.2741,79.5159,79.909,1062352.0
2020-03-31 09:30:00,85.13,85.13,83.1,83.79,924001.0,79.6844,79.6844,77.7842,78.4301,924001.0
2020-03-31 10:00:00,83.7,84.64,83.69,84.08,422091.0,78.3459,79.2257,78.3365,78.7015,422091.0
2020-03-31 10:30:00,84.09,85.73,84.09,84.89,687599.0,78.7109,80.246,78.7109,79.4597,687599.0
2020-03-31 11:00:00,84.88,84.97,84.03,84.72,326204.0,79.4504,79.5346,78.6547,79.3006,326204.0
2020-03-31 11:30:00,84.73,84.93,84.36,84.62,320889.0,79.31,79.4972,78.9636,79.207,320889.0
2020-03-31 12:00:00,84.58,84.82,83.77,84.03,427082.0,79.1696,79.3942,78.4114,78.6547,427082.0
2020-03-31 12:30:00,84.04,84.23,83.51,83.97,405472.0,78.6641,78.842,78.168,78.5986,405472.0
2020-03-31 13:00:00,83.97,84.02,83.45,83.75,451516.0,78.5986,78.6454,78.1118,78.3927,451516.0
2020-03-31 13:30:00,83.75,84.29,83.57,84.16,322818.0,78.3927,78.8981,78.2242,78.7764,322818.0
2020-03-31 14:00:00,84.17,84.48,83.98,84.25,434900.0,78.7858,79.076,78.6079,78.8607,434900.0
2020-03-31 14:30:00,84.21,84.84,84.21,84.29,449934.0,78.8232,79.4129,78.8232,78.8981,449934.0
2020-03-31 15:00:00,84.29,84.51,83.27,83.36,433936.0,78.8981,79.104,77.9434,78.0276,433936.0
2020-03-31 15:30:00,83.38,83.62,82.4,82.74,1185925.0,78.0463,78.271,77.129,77.4473,1185925.0
2020-04-01 09:30:00,79.49,80.45,78.53,79.9,1236038.0,74.4052,75.3038,73.5066,74.7889,1236038.0
2020-04-01 10:00:00,79.96,80.69,79.67,80.59,602590.0,74.8451,75.5284,74.5736,75.4348,602590.0
2020-04-01 10:30:00,80.61,80.71,80.21,80.62,357841.0,75.4535,75.5471,75.0791,75.4629,357841.0
2020-04-01 11:00:00,80.64,81.18,80.09,80.2,399704.0,75.4816,75.9871,74.9668,75.0697,399704.0
2020-04-01 11:30:00,80.23,80.56,79.58,80.07,365780.0,75.0978,75.4067,74.4894,74.9481,365780.0
2020-04-01 12:00:00,80.06,80.09,79.27,79.37,441219.0,74.9387,74.9668,74.1992,74.2928,441219.0
2020-04-01 12:30:00,79.37,79.61,79.06,79.1,353717.0,74.2928,74.5175,74.0027,74.0401,353717.0
2020-04-01 13:00:00,79.07,79.47,78.95,79.04,335783.0,74.012,74.3864,73.8997,73.9839,335783.0
2020-04-01 13:30:00,79.01,79.43,78.92,79.31,309728.0,73.9559,74.349,73.8716,74.2367,309728.0
2020-04-01 14:00:00,79.31,79.65,78.96,79.07,362010.0,74.2367,74.5549,73.9091,74.012,362010.0
2020-04-01 14:30:00,79.07,79.38,78.93,78.98,312766.0,74.012,74.3022,73.881,73.9278,312766.0
2020-04-01 15:00:00,79.03,79.25,78.97,79.08,309451.0,73.9746,74.1805,73.9184,74.0214,309451.0
2020-04-01 15:30:00,79.08,79.94,78.82,79.23,1180072.0,74.0214,74.8264,73.778,74.1618,1180072.0
2020-04-02 09:30:00,79.0,80.49,78.85,79.68,926152.0,73.9465,75.3412,73.8061,74.583,926152.0
2020-04-02 10:00:00,79.75,80.95,79.46,80.87,684845.0,74.6485,75.7718,74.3771,75.6969,684845.0
2020-04-02 10:30:00,80.84,81.6,79.72,80.26,657038.0,75.6688,76.3802,74.6204,75.1259,657038.0
2020-04-02 11:00:00,80.26,80.5,79.57,79.6,647362.0,75.1259,75.3506,74.48,74.5081,647362.0
2020-04-02 11:30:00,79.58,80.42,79.51,80.3,379874.0,74.4894,75.2757,74.4239,75.1633,379874.0
2020-04-02 12:00:00,80.31,81.07,80.16,80.45,522745.0,75.1727,75.8841,75.0323,75.3038,522745.0
2020-04-02 12:30:00,80.49,80.71,80.21,80.3,201469.0,75.3412,75.5471,75.0791,75.1633,201469.0
2020-04-02 13:00:00,80.32,80.47,78.53,78.63,585923.0,75.1821,75.3225,73.5066,73.6002,585923.0
2020-04-02 13:30:00,78.64,78.65,78.0,78.4,488558.0,73.6095,73.6189,73.0105,73.3849,488558.0
2020-04-02 14:00:00,78.39,78.5,77.16,78.42,1158167.0,73.3755,73.4785,72.2242,73.4036,1158167.0
2020-04-02 14:30:00,78.43,79.87,78.18,79.83,379987.0,73.413,74.7609,73.179,74.7234,379987.0
2020-04-02 15:00:00,79.83,80.05,79.49,79.85,391992.0,74.7234,74.9293,74.4052,74.7421,391992.0
2020-04-02 15:30:00,79.91,80.5,79.6,80.08,1587105.0,74.7983,75.3506,74.5081,74.9574,1587105.0
2020-04-03 09:30:00,79.36,79.77,78.51,79.06,852638.0,74.2835,74.6672,73.4878,74.0027,852638.0
2020-04-03 10:00:00,79.07,79.79,78.44,78.78,669049.0,74.012,74.686,73.4223,73.7406,669049.0
2020-04-03 10:30:00,78.79,78.86,78.35,78.59,542806.0,73.7499,73.8155,73.3381,73.5627,542806.0
2020-04-03 11:00:00,78.6,79.17,78.21,78.29,356259.0,73.5721,74.1056,73.207,73.2819,356259.0
2020-04-03 11:30:00,78.29,78.54,77.9,78.43,543328.0,73.2819,73.5159,72.9169,73.413,543328.0
2020-04-03 12:00:00,78.44,78.68,78.03,78.14,340411.0,73.4223,73.647,73.0386,73.1415,340411.0
2020-04-03 12:30:00,78.12,78.64,78.02,78.56,314171.0,73.1228,73.6095,73.0292,73.5347,314171.0
2020-04-03 13:00:00,78.55,78.74,78.22,78.28,120063.0,73.5253,73.7031,73.2164,73.2726,120063.0
2020-04-03 13:30:00,78.28,78.32,77.93,78.05,176150.0,73.2726,73.31,72.945,73.0573,176150.0
2020-04-03 14:00:00,78.05,78.54,77.92,78.53,217189.0,73.0573,73.5159,72.9356,73.5066,217189.0
2020-04-03 14:30:00,78.48,78.89,78.28,78.64,245385.0,73.4598,73.8435,73.2726,73.6095,245385.0
2020-04-03 15:00:00,78.67,79.12,78.32,78.96,568623.0,73.6376,74.0588,73.31,73.9091,568623.0
2020-04-03 15:30:00,78.95,79.37,78.5,78.87,1208871.0,73.8997,74.2928,73.4785,73.8248,1208871.0
2020-04-06 09:30:00,81.91,83.22,81.21,83.05,1691798.0,76.6704,77.8966,76.0151,77.7374,1691798.0
2020-04-06 10:00:00,83.07,83.56,82.76,83.19,511936.0,77.7562,78.2148,77.466,77.8685,511936.0
2020-04-06 10:30:00,83.21,83.25,82.34,82.58,450250.0,77.8872,77.9246,77.0729,77.2975,450250.0
2020-04-06 11:00:00,82.59,83.22,82.5,83.2,430436.0,77.3069,77.8966,77.2226,77.8778,430436.0
2020-04-06 11:30:00,83.19,83.74,82.91,83.54,431538.0,77.8685,78.3833,77.6064,78.1961,431538.0
2020-04-06 12:00:00,83.57,84.19,83.47,84.09,367663.0,78.2242,78.8045,78.1306,78.7109,367663.0
2020-04-06 12:30:00,84.08,84.23,83.84,84.12,319760.0,78.7015,78.842,78.4769,78.739,319760.0
2020-04-06 13:00:00,84.13,84.29,83.75,84.03,237776.0,78.7483,78.8981,78.3927,78.6547,237776.0
2020-04-06 13:30:00,84.05,84.65,84.04,84.54,295115.0,78.6735,79.2351,78.6641,79.1321,295115.0
2020-04-06 14:00:00,84.54,84.54,83.69,83.78,340780.0,79.1321,79.1321,78.3365,78.4207,340780.0
2020-04-06 14:30:00,83.78,84.03,83.68,83.81,299340.0,78.4207,78.6547,78.3271,78.4488,299340.0
2020-04-06 15:00:00,83.8,83.85,83.15,83.77,470352.0,78.4395,78.4863,77.831,78.4114,470352.0
2020-04-06 15:30:00,83.76,85.04,83.62,84.4,1378101.0,78.402,79.6001,78.271,79.0011,1378101.0
2020-04-07 09:30:00,88.7,88.87,86.36,87.01,1505370.0,83.026,83.1851,80.8357,81.4441,1505370.0
2020-04-07 10:00:00,87.01,87.02,84.8,84.97,720069.0,81.4441,81.4535,79.3755,79.5346,720069.0
2020-04-07 10:30:00,84.94,86.32,84.7,85.28,961369.0,79.5065,80.7983,79.2819,79.8248,961369.0
2020-04-07 11:00:00,85.26,85.64,84.64,85.46,560637.0,79.8061,80.1618,79.2257,79.9933,560637.0
2020-04-07 11:30:00,85.45,86.56,85.41,85.93,417067.0,79.9839,81.0229,79.9465,80.4332,417067.0
2020-04-07 12:00:00,85.94,86.53,85.91,86.42,345611.0,80.4426,80.9948,80.4145,80.8919,345611.0
2020-04-07 12:30:00,86.42,86.51,86.02,86.43,334115.0,80.8919,80.9761,80.5174,80.9012,334115.0
2020-04-07 13:00:00,86.44,86.48,85.79,85.88,309269.0,80.9106,80.948,80.3022,80.3864,309269.0
2020-04-07 13:30:00,85.88,86.09,85.63,85.89,177843.0,80.3864,80.583,80.1524,80.3958,177843.0
2020-04-07 14:00:00,85.9,86.1,85.23,85.77,269176.0,80.4051,80.5923,79.778,80.2834,269176.0
2020-04-07 14:30:00,85.74,85.98,84.34,84.5,338382.0,80.2554,80.48,78.9449,79.0947,338382.0
2020-04-07 15:00:00,84.53,85.21,84.03,84.35,410397.0,79.1228,79.7593,78.6547,78.9543,410397.0
2020-04-07 15:30:00,84.36,85.99,84.05,84.2,1061938.0,78.9636,80.4894,78.6735,78.8139,1061938.0
2020-04-08 09:30:00,84.7,85.18,84.2,84.28,456526.0,79.2819,79.7312,78.8139,78.8888,456526.0
2020-04-08 10:00:00,84.24,84.73,83.61,84.54,383103.0,78.8513,79.31,78.2616,79.1321,383103.0
2020-04-08 10:30:00,84.54,85.12,84.1,85.09,240793.0,79.1321,79.675,78.7203,79.6469,240793.0
2020-04-08 11:00:00,85.09,85.43,84.47,85.35,254235.0,79.6469,79.9652,79.0666,79.8903,254235.0
2020-04-08 11:30:00,85.37,85.57,84.68,84.86,353119.0,79.909,80.0962,79.2632,79.4317,353119.0
2020-04-08 12:00:00,84.87,85.19,84.68,85.03,249478.0,79.441,79.7405,79.2632,79.5908,249478.0
2020-04-08 12:30:00,85.04,85.64,85.04,85.14,211149.0,79.6001,80.1618,79.6001,79.6937,211149.0
2020-04-08 13:00:00,85.15,85.59,84.97,85.29,162770.0,79.7031,80.115,79.5346,79.8341,162770.0
2020-04-08 13:30:00,85.34,85.4,84.7,84.81,200034.0,79.8809,79.9371,79.2819,79.3848,200034.0
2020-04-08 14:00:00,84.83,85.65,84.76,85.48,253335.0,79.4036,80.1711,79.338,80.012,253335.0
2020-04-08 14:30:00,85.5,85.65,85.28,85.52,195811.0,80.0307,80.1711,79.8248,80.0494,195811.0
2020-04-08 15:00:00,85.52,85.65,85.14,85.49,276473.0,80.0494,80.1711,79.6937,80.0214,276473.0
2020-04-08 15:30:00,85.5,85.77,84.83,85.26,813304.0,80.0307,80.2834,79.4036,79.8061,813304.0
2020-04-09 09:30:00,86.69,87.05,85.17,86.73,678198.0,81.1446,81.4816,79.7218,81.182,678198.0
2020-04-09 10:00:00,86.71,86.9,86.06,86.75,463794.0,81.1633,81.3412,80.5549,81.2008,463794.0
2020-04-09 10:30:00,86.78,87.09,86.34,86.58,357567.0,81.2288,81.519,80.817,81.0416,357567.0
2020-04-09 11:00:00,86.58,86.59,85.55,86.23,349199.0,81.0416,81.051,80.0775,80.714,349199.0
2020-04-09 11:30:00,86.21,86.99,86.13,86.76,253809.0,80.6953,81.4254,80.6204,81.2101,253809.0
2020-04-09 12:00:00,86.74,87.1,86.66,86.73,254828.0,81.1914,81.5284,81.1165,81.182,254828.0
2020-04-09 12:30:00,86.78,87.39,86.78,87.14,339581.0,81.2288,81.7998,81.2288,81.5658,339581.0
2020-04-09 13:00:00,87.15,87.15,86.72,87.03,257203.0,81.5752,81.5752,81.1727,81.4628,257203.0
2020-04-09 13:30:00,87.04,87.07,86.42,86.96,272193.0,81.4722,81.5003,80.8919,81.3973,272193.0
2020-04-09 14:00:00,86.95,87.02,86.21,86.5,423217.0,81.388,81.4535,80.6953,80.9667,423217.0
2020-04-09 14:30:00,86.45,86.74,85.6,86.12,376590.0,80.9199,81.1914,80.1243,80.6111,376590.0
2020-04-09 15:00:00,86.13,86.73,85.95,86.73,405654.0,80.6204,81.182,80.4519,81.182,405654.0
2020-04-09 15:30:00,86.71,87.15,86.4,86.79,902224.0,81.1633,81.5752,80.8731,81.2382,902224.0
2020-04-13 09:30:00,85.8,85.99,84.55,84.65,678587.0,80.3115,80.4894,79.1415,79.2351,678587.0
2020-04-13 10:00:00,84.65,85.09,84.35,84.62,267600.0,79.2351,79.6469,78.9543,79.207,267600.0
2020-04-13 10:30:00,84.58,84.82,84.18,84.49,204270.0,79.1696,79.3942,78.7951,79.0853,204270.0
2020-04-13 11:00:00,84.47,84.81,84.14,84.75,146960.0,79.0666,79.3848,78.7577,79.3287,146960.0
2020-04-13 11:30:00,84.76,85.14,84.57,85.01,166091.0,79.338,79.6937,79.1602,79.5721,166091.0
2020-04-13 12:00:00,85.0,85.44,84.94,85.23,185873.0,79.5627,79.9745,79.5065,79.778,185873.0
2020-04-13 12:30:00,85.21,85.23,84.44,84.62,136983.0,79.7593,79.778,79.0385,79.207,136983.0
2020-04-13 13:00:00,84.58,84.72,84.45,84.6,138202.0,79.1696,79.3006,79.0479,79.1883,138202.0
2020-04-13 13:30:00,84.6,84.8,84.39,84.74,226138.0,79.1883,79.3755,78.9917,79.3193,226138.0
2020-04-13 14:00:00,84.75,85.0,84.41,84.53,153806.0,79.3287,79.5627,79.0104,79.1228,153806.0
2020-04-13 14:30:00,84.52,84.79,84.36,84.67,125010.0,79.1134,79.3661,78.9636,79.2538,125010.0
2020-04-13 15:00:00,84.69,84.96,84.3,84.64,199378.0,79.2725,79.5253,78.9075,79.2257,199378.0
2020-04-13 15:30:00,84.68,84.96,84.26,84.42,733256.0,79.2632,79.5253,78.87,79.0198,733256.0
2020-04-14 09:30:00,85.95,86.44,85.56,86.02,522293.0,80.4519,80.9106,80.0869,80.5174,522293.0
2020-04-14 10:00:00,86.05,86.55,85.63,86.3,346184.0,80.5455,81.0135,80.1524,80.7795,346184.0
2020-04-14 10:30:00,86.33,86.6,85.86,85.86,279960.0,80.8076,81.0603,80.3677,80.3677,279960.0
2020-04-14 11:00:00,85.87,86.06,85.48,85.72,302878.0,80.377,80.5549,80.012,80.2366,302878.0
2020-04-14 11:30:00,85.74,86.01,85.69,85.84,245504.0,80.2554,80.5081,80.2086,80.349,245504.0
2020-04-14 12:00:00,85.85,86.79,85.85,86.77,335635.0,80.3583,81.2382,80.3583,81.2195,335635.0
2020-04-14 12:30:00,86.78,86.95,86.61,86.86,179353.0,81.2288,81.388,81.0697,81.3037,179353.0
2020-04-14 13:00:00,86.89,87.0,86.73,86.75,296145.0,81.3318,81.4348,81.182,81.2008,296145.0
2020-04-14 13:30:00,86.76,87.49,86.76,87.4,264071.0,81.2101,81.8934,81.2101,81.8092,264071.0
2020-04-14 14:00:00,87.41,87.46,87.13,87.15,194059.0,81.8185,81.8653,81.5564,81.5752,194059.0
2020-04-14 14:30:00,87.16,87.29,86.95,87.2,169444.0,81.5845,81.7062,81.388,81.622,169444.0
2020-04-14 15:00:00,87.18,87.22,86.74,87.11,294707.0,81.6032,81.6407,81.1914,81.5377,294707.0
2020-04-14 15:30:00,87.1,87.67,87.08,87.5,591057.0,81.5284,82.0619,81.5096,81.9028,591057.0
2020-04-15 09:30:00,84.87,85.17,84.26,84.93,536004.0,79.441,79.7218,78.87,79.4972,536004.0
2020-04-15 10:00:00,84.95,85.11,84.12,84.33,378590.0,79.5159,79.6657,78.739,78.9356,378590.0
2020-04-15 10:30:00,84.31,84.53,84.11,84.36,453561.0,78.9168,79.1228,78.7296,78.9636,453561.0
2020-04-15 11:00:00,84.38,84.44,83.71,83.91,612904.0,78.9824,79.0385,78.3552,78.5424,612904.0
2020-04-15 11:30:00,83.91,84.33,83.88,84.05,340154.0,78.5424,78.9356,78.5143,78.6735,340154.0
2020-04-15 12:00:00,84.03,84.8,83.94,84.77,280000.0,78.6547,79.3755,78.5705,79.3474,280000.0
2020-04-15 12:30:00,84.77,85.26,84.76,85.11,347694.0,79.3474,79.8061,79.338,79.6657,347694.0
2020-04-15 13:00:00,85.09,85.42,84.98,85.2,289893.0,79.6469,79.9558,79.544,79.7499,289893.0
2020-04-15 13:30:00,85.2,85.21,84.63,84.74,286039.0,79.7499,79.7593,79.2164,79.3193,286039.0
2020-04-15 14:00:00,84.75,85.56,84.75,85.56,238582.0,79.3287,80.0869,79.3287,80.0869,238582.0
2020-04-15 14:30:00,85.58,85.88,85.21,85.47,243735.0,80.1056,80.3864,79.7593,80.0026,243735.0
2020-04-15 15:00:00,85.46,85.46,84.87,85.06,267550.0,79.9933,79.9933,79.441,79.6189,267550.0
2020-04-15 15:30:00,85.06,85.17,84.76,85.03,724168.0,79.6189,79.7218,79.338,79.5908,724168.0
2020-04-16 09:30:00,85.43,85.91,84.63,84.7,413573.0,79.9652,80.4145,79.2164,79.2819,413573.0
2020-04-16 10:00:00,84.73,85.44,84.55,85.13,361854.0,79.31,79.9745,79.1415,79.6844,361854.0
2020-04-16 10:30:00,85.13,85.63,84.85,85.54,455877.0,79.6844,80.1524,79.4223,80.0682,455877.0
2020-04-16 11:00:00,85.59,86.53,85.38,86.25,394690.0,80.115,80.9948,79.9184,80.7327,394690.0
2020-04-16 11:30:00,86.25,86.32,85.82,86.25,354487.0,80.7327,80.7983,80.3302,80.7327,354487.0
2020-04-16 12:00:00,86.24,86.32,85.47,85.5,270567.0,80.7234,80.7983,80.0026,80.0307,270567.0
2020-04-16 12:30:00,85.48,85.73,85.14,85.56,312230.0,80.012,80.246,79.6937,80.0869,312230.0
2020-04-16 13:00:00,85.54,85.63,85.2,85.41,231738.0,80.0682,80.1524,79.7499,79.9465,231738.0
2020-04-16 13:30:00,85.4,85.91,85.32,85.85,533584.0,79.9371,80.4145,79.8622,80.3583,533584.0
2020-04-16 14:00:00,85.87,86.08,85.66,85.98,280220.0,80.377,80.5736,80.1805,80.48,280220.0
2020-04-16 14:30:00,85.98,86.38,85.95,86.35,311847.0,80.48,80.8544,80.4519,80.8263,311847.0
2020-04-16 15:00:00,86.35,86.39,86.0,86.17,371091.0,80.8263,80.8638,80.4987,80.6579,371091.0
2020-04-16 15:30:00,86.16,86.39,86.09,86.3,936941.0,80.6485,80.8638,80.583,80.7795,936941.0
2020-04-17 09:30:00,89.0,90.22,88.75,90.2,1396113.0,83.3068,84.4488,83.0728,84.4301,1396113.0
2020-04-17 10:00:00,90.19,90.25,88.77,88.77,592029.0,84.4207,84.4769,83.0915,83.0915,592029.0
2020-04-17 10:30:00,88.78,88.99,88.36,88.67,343889.0,83.1009,83.2975,82.7078,82.9979,343889.0
2020-04-17 11:00:00,88.64,89.06,88.55,88.76,253672.0,82.9699,83.363,82.8856,83.0822,253672.0
2020-04-17 11:30:00,88.77,89.3,88.76,89.11,251456.0,83.0915,83.5876,83.0822,83.4098,251456.0
2020-04-17 12:00:00,89.12,89.29,88.9,88.96,187855.0,83.4191,83.5783,83.2132,83.2694,187855.0
2020-04-17 12:30:00,88.96,89.61,88.92,89.42,340983.0,83.2694,83.8778,83.2319,83.7,340983.0
2020-04-17 13:00:00,89.41,89.63,89.38,89.48,288473.0,83.6906,83.8965,83.6625,83.7561,288473.0
2020-04-17 13:30:00,89.49,89.7,89.37,89.42,268617.0,83.7655,83.962,83.6532,83.7,268617.0
2020-04-17 14:00:00,89.41,89.55,89.23,89.38,227855.0,83.6906,83.8216,83.5221,83.6625,227855.0
2020-04-17 14:30:00,89.38,89.45,89.05,89.22,238481.0,83.6625,83.728,83.3536,83.5127,238481.0
2020-04-17 15:00:00,89.21,89.26,88.94,89.15,291055.0,83.5034,83.5502,83.2507,83.4472,291055.0
2020-04-17 15:30:00,89.15,89.99,89.12,89.9,949548.0,83.4472,84.2335,83.4191,84.1493,949548.0
2020-04-20 09:30:00,88.43,89.0,88.2,88.63,593876.0,82.7733,83.3068,82.558,82.9605,593876.0
2020-04-20 10:00:00,88.64,88.98,88.32,88.58,375584.0,82.9699,83.2881,82.6703,82.9137,375584.0
2020-04-20 10:30:00,88.57,88.99,88.1,88.74,335777.0,82.9043,83.2975,82.4644,83.0635,335777.0
2020-04-20 11:00:00,88.73,89.43,88.73,89.37,372979.0,83.0541,83.7093,83.0541,83.6532,372979.0
2020-04-20 11:30:00,89.35,89.44,88.85,89.01,226747.0,83.6344,83.7187,83.1664,83.3162,226747.0
2020-04-20 12:00:00,89.02,89.02,88.5,88.7,156637.0,83.3255,83.3255,82.8388,83.026,156637.0
2020-04-20 12:30:00,88.71,88.88,88.55,88.84,173760.0,83.0354,83.1945,82.8856,83.1571,173760.0
2020-04-20 13:00:00,88.84,88.85,88.22,88.33,192651.0,83.1571,83.1664,82.5767,82.6797,192651.0
2020-04-20 13:30:00,88.34,88.43,88.07,88.24,223309.0,82.689,82.7733,82.4363,82.5954,223309.0
2020-04-20 14:00:00,88.23,88.53,87.66,87.68,255472.0,82.5861,82.8669,82.0525,82.0713,255472.0
2020-04-20 14:30:00,87.69,88.16,87.61,87.65,255085.0,82.0806,82.5206,82.0057,82.0432,255085.0
2020-04-20 15:00:00,87.67,88.13,87.52,88.13,290096.0,82.0619,82.4925,81.9215,82.4925,290096.0
2020-04-20 15:30:00,88.12,88.29,87.84,87.86,685684.0,82.4831,82.6422,82.221,82.2397,685684.0
2020-04-21 09:30:00,85.99,86.9,85.75,86.67,562697.0,80.4894,81.3412,80.2647,81.1259,562697.0
2020-04-21 10:00:00,86.68,86.77,86.19,86.62,294740.0,81.1352,81.2195,80.6766,81.0791,294740.0
2020-04-21 10:30:00,86.65,86.72,85.65,85.84,285041.0,81.1071,81.1727,80.1711,80.349,285041.0
2020-04-21 11:00:00,85.81,85.88,85.3,85.42,357024.0,80.3209,80.3864,79.8435,79.9558,357024.0
2020-04-21 11:30:00,85.4,85.66,85.23,85.62,242978.0,79.9371,80.1805,79.778,80.143,242978.0
2020-04-21 12:00:00,85.64,85.88,85.31,85.39,184439.0,80.1618,80.3864,79.8529,79.9277,184439.0
2020-04-21 12:30:00,85.4,85.68,85.14,85.62,244741.0,79.9371,80.1992,79.6937,80.143,244741.0
2020-04-21 13:00:00,85.63,86.29,85.58,86.29,233695.0,80.1524,80.7702,80.1056,80.7702,233695.0
2020-04-21 13:30:00,86.28,86.37,85.9,85.96,168120.0,80.7608,80.8451,80.4051,80.4613,168120.0
2020-04-21 14:00:00,85.96,86.26,85.73,86.0,173751.0,80.4613,80.7421,80.246,80.4987,173751.0
2020-04-21 14:30:00,86.01,86.09,85.49,85.57,139698.0,80.5081,80.583,80.0214,80.0962,139698.0
2020-04-21 15:00:00,85.59,85.89,85.28,85.67,186671.0,80.115,80.3958,79.8248,80.1898,186671.0
2020-04-21 15:30:00,85.66,86.05,85.09,85.23,714778.0,80.1805,80.5455,79.6469,79.778,714778.0
2020-04-22 09:30:00,86.98,87.52,86.42,87.48,543396.0,81.416,81.9215,80.8919,81.8841,543396.0
2020-04-22 10:00:00,87.49,87.88,87.17,87.71,370535.0,81.8934,82.2585,81.5939,82.0993,370535.0
2020-04-22 10:30:00,87.77,88.0,87.6,87.68,336634.0,82.1555,82.3708,81.9964,82.0713,336634.0
2020-04-22 11:00:00,87.68,88.56,87.55,88.3,415234.0,82.0713,82.895,81.9496,82.6516,415234.0
2020-04-22 11:30:00,88.3,88.5,87.99,88.42,238667.0,82.6516,82.8388,82.3614,82.7639,238667.0
2020-04-22 12:00:00,88.42,88.9,88.41,88.8,320958.0,82.7639,83.2132,82.7546,83.1196,320958.0
2020-04-22 12:30:00,88.79,88.97,88.6,88.69,263038.0,83.1103,83.2787,82.9324,83.0167,263038.0
2020-04-22 13:00:00,88.71,88.77,88.38,88.73,144963.0,83.0354,83.0915,82.7265,83.0541,144963.0
2020-04-22 13:30:00,88.74,88.88,88.43,88.87,170339.0,83.0635,83.1945,82.7733,83.1851,170339.0
2020-04-22 14:00:00,88.9,89.03,88.57,88.93,236298.0,83.2132,83.3349,82.9043,83.2413,236298.0
2020-04-22 14:30:00,88.93,89.14,88.92,89.05,241002.0,83.2413,83.4379,83.2319,83.3536,241002.0
2020-04-22 15:00:00,89.05,89.09,88.85,88.88,250710.0,83.3536,83.3911,83.1664,83.1945,250710.0
2020-04-22 15:30:00,88.89,89.43,88.72,88.77,841987.0,83.2039,83.7093,83.0447,83.0915,841987.0
2020-04-23 09:30:00,88.94,89.06,88.18,88.37,418770.0,83.2507,83.363,82.5393,82.7171,418770.0
2020-04-23 10:00:00,88.35,89.05,87.88,89.0,295684.0,82.6984,83.3536,82.2585,83.3068,295684.0
2020-04-23 10:30:00,89.02,89.53,88.98,89.26,309125.0,83.3255,83.8029,83.2881,83.5502,309125.0
2020-04-23 11:00:00,89.26,89.28,88.88,89.26,215777.0,83.5502,83.5689,83.1945,83.5502,215777.0
2020-04-23 11:30:00,89.27,89.28,88.89,89.16,206154.0,83.5596,83.5689,83.2039,83.4566,206154.0
2020-04-23 12:00:00,89.17,89.32,89.05,89.31,142809.0,83.4659,83.6064,83.3536,83.597,142809.0
2020-04-23 12:30:00,89.32,89.32,87.73,88.27,352964.0,83.6064,83.6064,82.1181,82.6235,352964.0
2020-04-23 13:00:00,88.3,88.55,87.45,87.75,225450.0,82.6516,82.8856,81.856,82.1368,225450.0
2020-04-23 13:30:00,87.73,87.92,87.27,87.57,218254.0,82.1181,82.2959,81.6875,81.9683,218254.0
2020-04-23 14:00:00,87.55,87.95,87.26,87.81,220676.0,81.9496,82.324,81.6781,82.1929,220676.0
2020-04-23 14:30:00,87.83,88.16,87.68,88.06,241288.0,82.2117,82.5206,82.0713,82.427,241288.0
2020-04-23 15:00:00,88.05,88.12,87.39,87.71,284814.0,82.4176,82.4831,81.7998,82.0993,284814.0
2020-04-23 15:30:00,87.71,87.98,87.34,87.34,734512.0,82.0993,82.3521,81.753,81.753,734512.0
2020-04-24 09:30:00,88.89,89.0,87.86,87.91,281778.0,83.2039,83.3068,82.2397,82.2865,281778.0
2020-04-24 10:00:00,87.91,88.5,87.64,88.4,220801.0,82.2865,82.8388,82.0338,82.7452,220801.0
2020-04-24 10:30:00,88.38,88.74,88.18,88.2,172238.0,82.7265,83.0635,82.5393,82.558,172238.0
2020-04-24 11:00:00,88.2,88.21,87.75,88.02,203322.0,82.558,82.5674,82.1368,82.3895,203322.0
2020-04-24 11:30:00,88.09,88.49,87.89,88.38,108575.0,82.455,82.8294,82.2678,82.7265,108575.0
2020-04-24 12:00:00,88.38,88.5,88.09,88.39,114701.0,82.7265,82.8388,82.455,82.7358,114701.0
2020-04-24 12:30:00,88.39,88.47,88.13,88.22,87805.0,82.7358,82.8107,82.4925,82.5767,87805.0
2020-04-24 13:00:00,88.22,88.23,88.0,88.17,85944.0,82.5767,82.5861,82.3708,82.5299,85944.0
2020-04-24 13:30:00,88.18,88.76,88.08,88.76,108851.0,82.5393,83.0822,82.4457,83.0822,108851.0
2020-04-24 14:00:00,88.77,88.99,88.65,88.83,161880.0,83.0915,83.2975,82.9792,83.1477,161880.0
2020-04-24 14:30:00,88.81,89.12,88.81,88.99,153880.0,83.129,83.4191,83.129,83.2975,153880.0
2020-04-24 15:00:00,88.95,89.06,88.67,88.76,240426.0,83.26,83.363,82.9979,83.0822,240426.0
2020-04-24 15:30:00,88.76,88.85,88.2,88.39,635450.0,83.0822,83.1664,82.558,82.7358,635450.0
2020-04-27 09:30:00,88.38,89.19,87.31,87.86,811757.0,82.7265,83.4847,81.7249,82.2397,811757.0
2020-04-27 10:00:00,87.85,88.05,87.45,87.72,499432.0,82.2304,82.4176,81.856,82.1087,499432.0
2020-04-27 10:30:00,87.73,88.35,87.56,88.2,698031.0,82.1181,82.6984,81.9589,82.558,698031.0
2020-04-27 11:00:00,88.19,89.15,88.19,89.14,375146.0,82.5486,83.4472,82.5486,83.4379,375146.0
2020-04-27 11:30:00,89.12,89.19,88.93,89.05,247558.0,83.4191,83.4847,83.2413,83.3536,247558.0
2020-04-27 12:00:00,89.05,89.28,88.91,89.1,231630.0,83.3536,83.5689,83.2226,83.4004,231630.0
2020-04-27 12:30:00,89.11,89.41,89.05,89.29,212005.0,83.4098,83.6906,83.3536,83.5783,212005.0
2020-04-27 13:00:00,89.31,89.62,89.19,89.55,228732.0,83.597,83.8872,83.4847,83.8216,228732.0
2020-04-27 13:30:00,89.56,89.62,89.34,89.55,186730.0,83.831,83.8872,83.6251,83.8216,186730.0
2020-04-27 14:00:00,89.56,89.63,89.42,89.53,178682.0,83.831,83.8965,83.7,83.8029,178682.0
2020-04-27 14:30:00,89.53,89.78,89.52,89.62,183970.0,83.8029,84.0369,83.7936,83.8872,183970.0
2020-04-27 15:00:00,89.63,89.77,89.45,89.53,474641.0,83.8965,84.0276,83.728,83.8029,474641.0
2020-04-27 15:30:00,89.53,89.87,89.29,89.33,783954.0,83.8029,84.1212,83.5783,83.6157,783954.0
2020-04-28 09:30:00,90.55,90.71,89.65,89.66,762070.0,84.7577,84.9074,83.9152,83.9246,762070.0
2020-04-28 10:00:00,89.67,90.12,89.52,89.9,285934.0,83.934,84.3552,83.7936,84.1493,285934.0
2020-04-28 10:30:00,89.9,89.96,89.12,89.22,222816.0,84.1493,84.2054,83.4191,83.5127,222816.0
2020-04-28 11:00:00,89.24,89.57,89.02,89.49,178107.0,83.5315,83.8404,83.3255,83.7655,178107.0
2020-04-28 11:30:00,89.51,89.68,89.14,89.19,196507.0,83.7842,83.9433,83.4379,83.4847,196507.0
2020-04-28 12:00:00,89.19,89.5,89.06,89.09,215547.0,83.4847,83.7748,83.363,83.3911,215547.0
2020-04-28 12:30:00,89.08,89.66,89.04,89.63,142375.0,83.3817,83.9246,83.3443,83.8965,142375.0
2020-04-28 13:00:00,89.61,89.81,89.53,89.64,232965.0,83.8778,84.065,83.8029,83.9059,232965.0
2020-04-28 13:30:00,89.6,89.78,89.34,89.39,163168.0,83.8684,84.0369,83.6251,83.6719,163168.0
2020-04-28 14:00:00,89.39,89.62,89.39,89.59,130644.0,83.6719,83.8872,83.6719,83.8591,130644.0
2020-04-28 14:30:00,89.59,89.67,89.17,89.26,139304.0,83.8591,83.934,83.4659,83.5502,139304.0
2020-04-28 15:00:00,89.27,89.7,89.23,89.44,124818.0,83.5596,83.962,83.5221,83.7187,124818.0
2020-04-28 15:30:00,89.43,89.51,88.63,88.8,458101.0,83.7093,83.7842,82.9605,83.1196,458101.0
2020-04-29 09:30:00,90.0,90.91,89.4,90.78,596359.0,84.2429,85.0946,83.6812,84.973,596359.0
2020-04-29 10:00:00,90.77,90.88,90.38,90.74,270358.0,84.9636,85.0666,84.5985,84.9355,270358.0
2020-04-29 10:30:00,90.78,91.39,90.76,91.11,312285.0,84.973,85.5439,84.9542,85.2818,312285.0
2020-04-29 11:00:00,91.11,91.12,90.33,90.34,382318.0,85.2818,85.2912,84.5517,84.5611,382318.0
2020-04-29 11:30:00,90.36,90.45,90.06,90.15,401588.0,84.5798,84.6641,84.299,84.3833,401588.0
2020-04-29 12:00:00,90.17,90.24,89.79,90.13,332118.0,84.402,84.4675,84.0463,84.3645,332118.0
2020-04-29 12:30:00,90.11,90.29,89.93,90.02,279582.0,84.3458,84.5143,84.1773,84.2616,279582.0
2020-04-29 13:00:00,90.04,90.12,89.6,89.62,260715.0,84.2803,84.3552,83.8684,83.8872,260715.0
2020-04-29 13:30:00,89.6,89.62,88.65,88.72,421701.0,83.8684,83.8872,82.9792,83.0447,421701.0
2020-04-29 14:00:00,88.71,88.87,87.83,88.73,1058108.0,83.0354,83.1851,82.2117,83.0541,1058108.0
2020-04-29 14:30:00,88.73,88.99,88.44,88.69,372214.0,83.0541,83.2975,82.7826,83.0167,372214.0
2020-04-29 15:00:00,88.68,88.76,88.42,88.49,553948.0,83.0073,83.0822,82.7639,82.8294,553948.0
2020-04-29 15:30:00,88.49,88.52,88.02,88.04,1586742.0,82.8294,82.8575,82.3895,82.4082,1586742.0
2020-04-30 09:30:00,87.0,87.4,86.5,87.16,905142.0,81.4348,81.8092,80.9667,81.5845,905142.0
2020-04-30 10:00:00,87.19,87.82,87.05,87.82,528987.0,81.6126,82.2023,81.4816,82.2023,528987.0
2020-04-30 10:30:00,87.86,88.0,87.19,87.38,369879.0,82.2397,82.3708,81.6126,81.7905,369879.0
2020-04-30 11:00:00,87.39,87.75,87.25,87.3,244472.0,81.7998,82.1368,81.6688,81.7156,244472.0
2020-04-30 11:30:00,87.28,87.53,86.86,86.86,348842.0,81.6968,81.9309,81.3037,81.3037,348842.0
2020-04-30 12:00:00,86.88,87.05,86.51,86.92,430470.0,81.3224,81.4816,80.9761,81.3599,430470.0
2020-04-30 12:30:00,86.92,87.1,86.73,87.06,291953.0,81.3599,81.5284,81.182,81.4909,291953.0
2020-04-30 13:00:00,87.06,87.47,86.98,87.3,239052.0,81.4909,81.8747,81.416,81.7156,239052.0
2020-04-30 13:30:00,87.3,87.32,86.95,87.03,253500.0,81.7156,81.7343,81.388,81.4628,253500.0
2020-04-30 14:00:00,87.01,87.29,86.89,87.12,206562.0,81.4441,81.7062,81.3318,81.5471,206562.0
2020-04-30 14:30:00,87.11,87.28,86.95,87.04,220892.0,81.5377,81.6968,81.388,81.4722,220892.0
2020-04-30 15:00:00,87.03,87.49,87.03,87.33,297551.0,81.4628,81.8934,81.4628,81.7436,297551.0
2020-04-30 15:30:00,87.34,87.48,86.78,87.18,951334.0,81.753,81.8841,81.2288,81.6032,951334.0
2020-05-01 09:30:00,85.67,86.11,84.81,85.24,898071.0,80.1898,80.6017,79.3848,79.7873,898071.0
2020-05-01 10:00:00,85.27,85.41,84.84,85.32,304354.0,79.8154,79.9465,79.4129,79.8622,304354.0
2020-05-01 10:30:00,85.33,85.94,85.33,85.63,477160.0,79.8716,80.4426,79.8716,80.1524,477160.0
2020-05-01 11:00:00,85.62,85.63,85.13,85.19,328167.0,80.143,80.1524,79.6844,79.7405,328167.0
2020-05-01 11:30:00,85.18,85.32,84.82,85.02,191611.0,79.7312,79.8622,79.3942,79.5814,191611.0
2020-05-01 12:00:00,85.02,85.17,84.82,85.1,181656.0,79.5814,79.7218,79.3942,79.6563,181656.0
2020-05-01 12:30:00,85.1,85.51,85.08,85.28,255798.0,79.6563,80.0401,79.6376,79.8248,255798.0
2020-05-01 13:00:00,85.29,85.47,84.83,85.15,198319.0,79.8341,80.0026,79.4036,79.7031,198319.0
2020-05-01 13:30:00,85.14,85.41,85.1,85.15,175878.0,79.6937,79.9465,79.6563,79.7031,175878.0
2020-05-01 14:00:00,85.12,85.56,85.07,85.55,240199.0,79.675,80.0869,79.6282,80.0775,240199.0
2020-05-01 14:30:00,85.55,85.65,85.44,85.55,245107.0,80.0775,80.1711,79.9745,80.0775,245107.0
2020-05-01 15:00:00,85.55,85.75,85.33,85.47,266973.0,80.0775,80.2647,79.8716,80.0026,266973.0
2020-05-01 15:30:00,85.47,85.58,85.15,85.56,617121.0,80.0026,80.1056,79.7031,80.0869,617121.0
2020-05-04 09:30:00,84.68,85.29,84.31,85.16,489469.0,79.2632,79.8341,78.9168,79.7125,489469.0
2020-05-04 10:00:00,85.15,85.44,85.03,85.22,250614.0,79.7031,79.9745,79.5908,79.7686,250614.0
2020-05-04 10:30:00,85.24,85.45,85.07,85.13,235972.0,79.7873,79.9839,79.6282,79.6844,235972.0
2020-05-04 11:00:00,85.12,85.31,84.84,84.87,188221.0,79.675,79.8529,79.4129,79.441,188221.0
2020-05-04 11:30:00,84.87,85.29,84.85,85.13,146969.0,79.441,79.8341,79.4223,79.6844,146969.0
2020-05-04 12:00:00,85.13,85.34,85.06,85.23,177194.0,79.6844,79.8809,79.6189,79.778,177194.0
2020-05-04 12:30:00,85.24,85.28,84.97,85.04,141821.0,79.7873,79.8248,79.5346,79.6001,141821.0
2020-05-04 13:00:00,85.05,85.07,84.68,84.79,255479.0,79.6095,79.6282,79.2632,79.3661,255479.0
2020-05-04 13:30:00,84.8,84.92,84.68,84.83,133144.0,79.3755,79.4878,79.2632,79.4036,133144.0
2020-05-04 14:00:00,84.85,85.32,84.83,85.14,156831.0,79.4223,79.8622,79.4036,79.6937,156831.0
2020-05-04 14:30:00,85.13,85.43,84.99,85.38,204778.0,79.6844,79.9652,79.5533,79.9184,204778.0
2020-05-04 15:00:00,85.38,85.51,85.21,85.46,444266.0,79.9184,80.0401,79.7593,79.9933,444266.0
2020-05-04 15:30:00,85.45,85.8,85.43,85.75,588901.0,79.9839,80.3115,79.9652,80.2647,588901.0
2020-05-05 09:30:00,86.54,87.15,86.03,87.14,510011.0,81.0042,81.5752,80.5268,81.5658,510011.0
2020-05-05 10:00:00,87.15,87.35,86.77,86.9,302430.0,81.5752,81.7624,81.2195,81.3412,302430.0
2020-05-05 10:30:00,86.89,87.42,86.87,87.4,254700.0,81.3318,81.8279,81.3131,81.8092,254700.0
2020-05-05 11:00:00,87.4,87.63,87.21,87.63,251418.0,81.8092,82.0245,81.6313,82.0245,251418.0
2020-05-05 11:30:00,87.62,88.09,87.57,87.91,229926.0,82.0151,82.455,81.9683,82.2865,229926.0
2020-05-05 12:00:00,87.92,88.17,87.8,87.9,178748.0,82.2959,82.5299,82.1836,82.2772,178748.0
2020-05-05 12:30:00,87.91,87.95,87.39,87.43,361077.0,82.2865,82.324,81.7998,81.8373,361077.0
2020-05-05 13:00:00,87.44,87.88,87.42,87.81,284259.0,81.8466,82.2585,81.8279,82.1929,284259.0
2020-05-05 13:30:00,87.83,88.07,87.75,87.98,215624.0,82.2117,82.4363,82.1368,82.3521,215624.0
2020-05-05 14:00:00,87.99,88.34,87.94,88.34,187142.0,82.3614,82.689,82.3146,82.689,187142.0
2020-05-05 14:30:00,88.33,88.53,88.21,88.35,448076.0,82.6797,82.8669,82.5674,82.6984,448076.0
2020-05-05 15:00:00,88.34,88.38,87.6,87.7,904843.0,82.689,82.7265,81.9964,82.09,904843.0
2020-05-05 15:30:00,87.68,87.7,87.13,87.2,721200.0,82.0713,82.09,81.5564,81.622,721200.0
2020-05-06 09:30:00,88.05,88.36,87.73,87.77,492875.0,82.4176,82.7078,82.1181,82.1555,492875.0
2020-05-06 10:00:00,87.71,87.93,87.43,87.84,254952.0,82.0993,82.3053,81.8373,82.221,254952.0
2020-05-06 10:30:00,87.86,88.42,87.8,88.22,260480.0,82.2397,82.7639,82.1836,82.5767,260480.0
2020-05-06 11:00:00,88.22,88.56,87.82,87.99,529670.0,82.5767,82.895,82.2023,82.3614,529670.0
2020-05-06 11:30:00,88.0,88.1,87.53,88.0,347728.0,82.3708,82.4644,81.9309,82.3708,347728.0
2020-05-06 12:00:00,87.99,88.29,87.84,88.23,208107.0,82.3614,82.6422,82.221,82.5861,208107.0
2020-05-06 12:30:00,88.26,88.54,88.1,88.33,217130.0,82.6142,82.8762,82.4644,82.6797,217130.0
2020-05-06 13:00:00,88.33,88.4,88.1,88.39,146307.0,82.6797,82.7452,82.4644,82.7358,146307.0
2020-05-06 13:30:00,88.39,88.64,88.35,88.37,172351.0,82.7358,82.9699,82.6984,82.7171,172351.0
2020-05-06 14:00:00,88.36,88.45,88.0,88.2,262418.0,82.7078,82.792,82.3708,82.558,262418.0
2020-05-06 14:30:00,88.17,88.48,88.11,88.37,212781.0,82.5299,82.8201,82.4738,82.7171,212781.0
2020-05-06 15:00:00,88.39,88.58,88.34,88.4,307256.0,82.7358,82.9137,82.689,82.7452,307256.0
2020-05-06 15:30:00,88.4,88.69,88.19,88.45,906607.0,82.7452,83.0167,82.5486,82.792,906607.0
2020-05-07 09:30:00,89.4,90.24,89.39,89.8,625038.0,83.6812,84.4675,83.6719,84.0556,625038.0
2020-05-07 10:00:00,89.82,90.0,88.86,89.02,277397.0,84.0744,84.2429,83.1758,83.3255,277397.0
2020-05-07 10:30:00,89.05,89.26,88.72,88.82,217515.0,83.3536,83.5502,83.0447,83.1383,217515.0
2020-05-07 11:00:00,88.83,89.49,88.77,89.42,183744.0,83.1477,83.7655,83.0915,83.7,183744.0
2020-05-07 11:30:00,89.43,89.87,89.38,89.59,181004.0,83.7093,84.1212,83.6625,83.8591,181004.0
2020-05-07 12:00:00,89.6,89.79,89.42,89.72,144874.0,83.8684,84.0463,83.7,83.9808,144874.0
2020-05-07 12:30:00,89.7,89.74,89.41,89.69,183713.0,83.962,83.9995,83.6906,83.9527,183713.0
2020-05-07 13:00:00,89.68,89.85,89.47,89.77,220329.0,83.9433,84.1024,83.7468,84.0276,220329.0
2020-05-07 13:30:00,89.78,89.9,89.44,89.48,151762.0,84.0369,84.1493,83.7187,83.7561,151762.0
2020-05-07 14:00:00,89.47,89.49,88.95,89.1,147450.0,83.7468,83.7655,83.26,83.4004,147450.0
2020-05-07 14:30:00,89.12,89.19,88.77,88.84,141470.0,83.4191,83.4847,83.0915,83.1571,141470.0
2020-05-07 15:00:00,88.82,88.99,88.56,88.93,179958.0,83.1383,83.2975,82.895,83.2413,179958.0
2020-05-07 15:30:00,88.92,88.99,88.37,88.56,479396.0,83.2319,83.2975,82.7171,82.895,479396.0
2020-05-08 09:30:00,90.12,90.18,89.58,89.85,464009.0,84.3552,84.4113,83.8497,84.1024,464009.0
2020-05-08 10:00:00,89.88,90.21,89.88,90.19,315570.0,84.1305,84.4394,84.1305,84.4207,315570.0
2020-05-08 10:30:00,90.2,90.24,89.92,89.95,365772.0,84.4301,84.4675,84.168,84.1961,365772.0
2020-05-08 11:00:00,89.97,90.26,89.83,90.17,231159.0,84.2148,84.4862,84.0837,84.402,231159.0
2020-05-08 11:30:00,90.17,90.48,89.94,89.97,184927.0,84.402,84.6921,84.1867,84.2148,184927.0
2020-05-08 12:00:00,90.0,90.09,89.82,89.91,206630.0,84.2429,84.3271,84.0744,84.1586,206630.0
2020-05-08 12:30:00,89.92,90.11,89.85,89.91,186242.0,84.168,84.3458,84.1024,84.1586,186242.0
2020-05-08 13:00:00,89.91,89.96,89.8,89.95,172267.0,84.1586,84.2054,84.0556,84.1961,172267.0
2020-05-08 13:30:00,89.95,90.03,89.82,89.97,152455.0,84.1961,84.2709,84.0744,84.2148,152455.0
2020-05-08 14:00:00,89.98,90.52,89.93,90.5,236898.0,84.2241,84.7296,84.1773,84.7109,236898.0
2020-05-08 14:30:00,90.51,90.51,90.12,90.17,165734.0,84.7202,84.7202,84.3552,84.402,165734.0
2020-05-08 15:00:00,90.16,90.29,89.99,90.12,228814.0,84.3926,84.5143,84.2335,84.3552,228814.0
2020-05-08 15:30:00,90.12,90.64,90.07,90.45,968504.0,84.3552,84.8419,84.3084,84.6641,968504.0
2020-05-11 09:30:00,89.45,89.84,89.14,89.38,426699.0,83.728,84.0931,83.4379,83.6625,426699.0
2020-05-11 10:00:00,89.37,90.03,89.31,89.95,365073.0,83.6532,84.2709,83.597,84.1961,365073.0
2020-05-11 10:30:00,89.95,90.08,89.65,89.9,300358.0,84.1961,84.3177,83.9152,84.1493,300358.0
2020-05-11 11:00:00,89.9,90.29,89.82,90.24,237237.0,84.1493,84.5143,84.0744,84.4675,237237.0
2020-05-11 11:30:00,90.27,90.55,90.26,90.49,220443.0,84.4956,84.7577,84.4862,84.7015,220443.0
2020-05-11 12:00:00,90.5,90.79,90.34,90.71,272818.0,84.7109,84.9823,84.5611,84.9074,272818.0
2020-05-11 12:30:00,90.72,91.0,90.7,90.94,174833.0,84.9168,85.1789,84.8981,85.1227,174833.0
2020-05-11 13:00:00,90.95,91.33,90.87,91.27,170657.0,85.1321,85.4878,85.0572,85.4316,170657.0
2020-05-11 13:30:00,91.27,91.42,91.1,91.1,128098.0,85.4316,85.572,85.2725,85.2725,128098.0
2020-05-11 14:00:00,91.11,91.18,90.72,90.79,189143.0,85.2818,85.3474,84.9168,84.9823,189143.0
2020-05-11 14:30:00,90.79,91.04,90.78,90.84,119808.0,84.9823,85.2163,84.973,85.0291,119808.0
2020-05-11 15:00:00,90.88,91.09,90.85,91.06,203129.0,85.0666,85.2631,85.0385,85.235,203129.0
2020-05-11 15:30:00,91.05,91.23,90.79,90.91,472682.0,85.2257,85.3942,84.9823,85.0946,472682.0
2020-05-12 09:30:00,91.53,91.67,90.22,90.63,548463.0,85.675,85.806,84.4488,84.8326,548463.0
2020-05-12 10:00:00,90.64,90.86,90.28,90.35,314596.0,84.8419,85.0478,84.5049,84.5705,314596.0
2020-05-12 10:30:00,90.36,90.59,90.01,90.38,237652.0,84.5798,84.7951,84.2522,84.5985,237652.0
2020-05-12 11:00:00,90.37,90.47,90.18,90.24,134499.0,84.5892,84.6828,84.4113,84.4675,134499.0
2020-05-12 11:30:00,90.26,90.31,89.95,89.98,145941.0,84.4862,84.533,84.1961,84.2241,145941.0
2020-05-12 12:00:00,89.98,90.0,89.42,89.67,189324.0,84.2241,84.2429,83.7,83.934,189324.0
2020-05-12 12:30:00,89.64,89.66,89.25,89.41,143723.0,83.9059,83.9246,83.5408,83.6906,143723.0
2020-05-12 13:00:00,89.42,89.43,88.78,88.9,350915.0,83.7,83.7093,83.1009,83.2132,350915.0
2020-05-12 13:30:00,88.89,89.23,88.87,89.2,238975.0,83.2039,83.5221,83.1851,83.494,238975.0
2020-05-12 14:00:00,89.19,89.2,88.68,88.88,248407.0,83.4847,83.494,83.0073,83.1945,248407.0
2020-05-12 14:30:00,88.87,89.11,88.74,89.07,223961.0,83.1851,83.4098,83.0635,83.3723,223961.0
2020-05-12 15:00:00,89.09,89.15,88.63,88.76,410517.0,83.3911,83.4472,82.9605,83.0822,410517.0
2020-05-12 15:30:00,88.76,88.9,88.15,88.32,830802.0,83.0822,83.2132,82.5112,82.6703,830802.0
2020-05-13 09:30:00,87.38,87.74,86.45,87.18,685986.0,81.7905,82.1274,80.9199,81.6032,685986.0
2020-05-13 10:00:00,87.18,87.49,86.57,87.07,457082.0,81.6032,81.8934,81.0323,81.5003,457082.0
2020-05-13 10:30:00,87.1,87.44,86.48,86.5,320882.0,81.5284,81.8466,80.948,80.9667,320882.0
2020-05-13 11:00:00,86.49,86.82,86.13,86.45,284067.0,80.9574,81.2663,80.6204,80.9199,284067.0
2020-05-13 11:30:00,86.43,86.43,85.69,85.96,247000.0,80.9012,80.9012,80.2086,80.4613,247000.0
2020-05-13 12:00:00,85.98,86.13,85.52,85.94,206027.0,80.48,80.6204,80.0494,80.4426,206027.0
2020-05-13 12:30:00,85.94,86.08,85.74,85.91,175345.0,80.4426,80.5736,80.2554,80.4145,175345.0
2020-05-13 13:00:00,85.93,86.22,85.64,86.19,388472.0,80.4332,80.7047,80.1618,80.6766,388472.0
2020-05-13 13:30:00,86.17,86.2,85.85,85.91,214234.0,80.6579,80.6859,80.3583,80.4145,214234.0
2020-05-13 14:00:00,85.86,86.36,85.75,86.03,225644.0,80.3677,80.8357,80.2647,80.5268,225644.0
2020-05-13 14:30:00,86.04,86.06,85.35,85.37,296647.0,80.5362,80.5549,79.8903,79.909,296647.0
2020-05-13 15:00:00,85.38,85.94,85.2,85.46,320532.0,79.9184,80.4426,79.7499,79.9933,320532.0
2020-05-13 15:30:00,85.45,86.2,85.35,86.02,655931.0,79.9839,80.6859,79.8903,80.5174,655931.0
2020-05-14 09:30:00,85.0,85.33,84.13,84.5,813401.0,79.5627,79.8716,78.7483,79.0947,813401.0
2020-05-14 10:00:00,84.49,85.19,84.11,84.66,470446.0,79.0853,79.7405,78.7296,79.2444,470446.0
2020-05-14 10:30:00,84.67,85.91,84.57,85.87,431334.0,79.2538,80.4145,79.1602,80.377,431334.0
2020-05-14 11:00:00,85.87,86.29,85.55,85.59,480261.0,80.377,80.7702,80.0775,80.115,480261.0
2020-05-14 11:30:00,85.6,85.92,85.31,85.39,289134.0,80.1243,80.4238,79.8529,79.9277,289134.0
2020-05-14 12:00:00,85.39,85.73,85.24,85.34,339740.0,79.9277,80.246,79.7873,79.8809,339740.0
2020-05-14 12:30:00,85.34,85.67,84.99,85.6,290572.0,79.8809,80.1898,79.5533,80.1243,290572.0
2020-05-14 13:00:00,85.61,85.88,85.46,85.87,239498.0,80.1337,80.3864,79.9933,80.377,239498.0
2020-05-14 13:30:00,85.87,86.04,85.53,85.55,217545.0,80.377,80.5362,80.0588,80.0775,217545.0
2020-05-14 14:00:00,85.55,85.81,85.26,85.7,227605.0,80.0775,80.3209,79.8061,80.2179,227605.0
2020-05-14 14:30:00,85.72,85.95,85.33,85.94,237211.0,80.2366,80.4519,79.8716,80.4426,237211.0
2020-05-14 15:00:00,85.93,86.55,85.86,86.48,412714.0,80.4332,81.0135,80.3677,80.948,412714.0
2020-05-14 15:30:00,86.49,86.58,86.09,86.57,660101.0,80.9574,81.0416,80.583,81.0323,660101.0
2020-05-15 09:30:00,85.25,86.64,84.88,86.41,935137.0,79.7967,81.0978,79.4504,80.8825,935137.0
2020-05-15 10:00:00,86.42,86.72,86.12,86.49,452103.0,80.8919,81.1727,80.6111,80.9574,452103.0
2020-05-15 10:30:00,86.46,86.59,85.85,86.02,362134.0,80.9293,81.051,80.3583,80.5174,362134.0
2020-05-15 11:00:00,85.99,86.0,85.71,85.88,258053.0,80.4894,80.4987,80.2273,80.3864,258053.0
2020-05-15 11:30:00,85.85,86.17,85.63,86.11,188004.0,80.3583,80.6579,80.1524,80.6017,188004.0
2020-05-15 12:00:00,86.1,86.72,86.07,86.62,173769.0,80.5923,81.1727,80.5642,81.0791,173769.0
2020-05-15 12:30:00,86.62,87.05,86.47,86.65,263041.0,81.0791,81.4816,80.9387,81.1071,263041.0
2020-05-15 13:00:00,86.65,86.83,86.51,86.78,199922.0,81.1071,81.2756,80.9761,81.2288,199922.0
2020-05-15 13:30:00,86.78,86.99,86.45,86.95,162944.0,81.2288,81.4254,80.9199,81.388,162944.0
2020-05-15 14:00:00,86.97,87.23,86.73,86.86,244248.0,81.4067,81.65,81.182,81.3037,244248.0
2020-05-15 14:30:00,86.86,86.89,86.48,86.5,246983.0,81.3037,81.3318,80.948,80.9667,246983.0
2020-05-15 15:00:00,86.5,87.01,86.42,86.98,410562.0,80.9667,81.4441,80.8919,81.416,410562.0
2020-05-15 15:30:00,86.99,87.14,86.07,87.03,982902.0,81.4254,81.5658,80.5642,81.4628,982902.0
2020-05-18 09:30:00,90.49,90.89,90.01,90.42,828184.0,84.7015,85.0759,84.2522,84.636,828184.0
2020-05-18 10:00:00,90.43,90.62,89.88,90.29,633350.0,84.6453,84.8232,84.1305,84.5143,633350.0
2020-05-18 10:30:00,90.29,91.09,90.2,90.68,348859.0,84.5143,85.2631,84.4301,84.8794,348859.0
2020-05-18 11:00:00,90.66,91.19,90.65,90.98,349038.0,84.8606,85.3567,84.8513,85.1602,349038.0
2020-05-18 11:30:00,90.99,91.08,90.84,91.05,274846.0,85.1695,85.2538,85.0291,85.2257,274846.0
2020-05-18 12:00:00,91.03,91.06,90.81,90.92,391296.0,85.207,85.235,85.001,85.104,391296.0
2020-05-18 12:30:00,90.92,91.13,90.84,90.99,251861.0,85.104,85.3006,85.0291,85.1695,251861.0
2020-05-18 13:00:00,90.99,91.39,90.99,91.36,168423.0,85.1695,85.5439,85.1695,85.5159,168423.0
2020-05-18 13:30:00,91.38,91.43,91.24,91.27,246952.0,85.5346,85.5814,85.4035,85.4316,246952.0
2020-05-18 14:00:00,91.27,91.33,91.01,91.12,230878.0,85.4316,85.4878,85.1882,85.2912,230878.0
2020-05-18 14:30:00,91.12,91.13,90.85,91.06,243524.0,85.2912,85.3006,85.0385,85.235,243524.0
2020-05-18 15:00:00,91.08,91.24,90.96,91.08,446953.0,85.2538,85.4035,85.1414,85.2538,446953.0
2020-05-18 15:30:00,91.08,91.6,90.92,90.97,961159.0,85.2538,85.7405,85.104,85.1508,961159.0
2020-05-19 09:30:00,90.85,91.79,90.82,91.59,499952.0,85.0385,85.9184,85.0104,85.7311,499952.0
2020-05-19 10:00:00,91.58,92.18,91.44,91.62,459406.0,85.7218,86.2834,85.5907,85.7592,459406.0
2020-05-19 10:30:00,91.66,91.84,91.28,91.84,247709.0,85.7967,85.9652,85.441,85.9652,247709.0
2020-05-19 11:00:00,91.84,92.6,91.77,92.46,383080.0,85.9652,86.6765,85.8996,86.5455,383080.0
2020-05-19 11:30:00,92.45,92.74,92.38,92.65,226271.0,86.5361,86.8076,86.4706,86.7233,226271.0
2020-05-19 12:00:00,92.66,93.05,92.54,92.99,369133.0,86.7327,87.0978,86.6204,87.0416,369133.0
2020-05-19 12:30:00,92.98,93.2,92.63,93.18,281973.0,87.0322,87.2382,86.7046,87.2194,281973.0
2020-05-19 13:00:00,93.17,93.5,93.08,93.48,285672.0,87.2101,87.519,87.1258,87.5002,285672.0
2020-05-19 13:30:00,93.48,93.64,93.32,93.56,343111.0,87.5002,87.65,87.3505,87.5751,343111.0
2020-05-19 14:00:00,93.57,93.82,93.4,93.68,335046.0,87.5845,87.8185,87.4254,87.6874,335046.0
2020-05-19 14:30:00,93.67,93.67,92.71,92.79,359635.0,87.6781,87.6781,86.7795,86.8544,359635.0
2020-05-19 15:00:00,92.8,93.03,92.11,92.42,432574.0,86.8637,87.079,86.2179,86.5081,432574.0
2020-05-19 15:30:00,92.4,92.4,91.46,91.48,716669.0,86.4893,86.4893,85.6095,85.6282,716669.0
2020-05-20 09:30:00,93.2,93.82,92.84,93.71,678232.0,87.2382,87.8185,86.9012,87.7155,678232.0
2020-05-20 10:00:00,93.71,93.76,93.37,93.48,466881.0,87.7155,87.7623,87.3973,87.5002,466881.0
2020-05-20 10:30:00,93.5,93.68,93.23,93.38,246880.0,87.519,87.6874,87.2662,87.4066,246880.0
2020-05-20 11:00:00,93.38,93.79,93.16,93.77,217859.0,87.4066,87.7904,87.2007,87.7717,217859.0
2020-05-20 11:30:00,93.78,93.86,93.58,93.79,194649.0,87.7811,87.8559,87.5938,87.7904,194649.0
2020-05-20 12:00:00,93.8,93.84,93.18,93.39,205503.0,87.7998,87.8372,87.2194,87.416,205503.0
2020-05-20 12:30:00,93.41,93.43,92.96,93.15,186764.0,87.4347,87.4534,87.0135,87.1914,186764.0
2020-05-20 13:00:00,93.16,93.22,92.76,92.78,173633.0,87.2007,87.2569,86.8263,86.845,173633.0
2020-05-20 13:30:00,92.8,93.04,92.73,92.98,144958.0,86.8637,87.0884,86.7982,87.0322,144958.0
2020-05-20 14:00:00,92.99,93.18,92.7,92.96,176649.0,87.0416,87.2194,86.7701,87.0135,176649.0
2020-05-20 14:30:00,92.95,93.28,92.9,93.11,220562.0,87.0041,87.313,86.9573,87.1539,220562.0
2020-05-20 15:00:00,93.1,93.26,92.88,93.16,247241.0,87.1446,87.2943,86.9386,87.2007,247241.0
2020-05-20 15:30:00,93.15,93.16,92.78,92.96,566945.0,87.1914,87.2007,86.845,87.0135,566945.0
2020-05-21 09:30:00,92.88,93.28,92.37,93.21,467854.0,86.9386,87.313,86.4612,87.2475,467854.0
2020-05-21 10:00:00,93.2,93.48,93.2,93.32,227208.0,87.2382,87.5002,87.2382,87.3505,227208.0
2020-05-21 10:30:00,93.33,93.33,92.96,93.15,184635.0,87.3598,87.3598,87.0135,87.1914,184635.0
2020-05-21 11:00:00,93.13,93.13,92.4,92.49,221857.0,87.1726,87.1726,86.4893,86.5736,221857.0
2020-05-21 11:30:00,92.5,93.27,92.48,93.09,189210.0,86.5829,87.3037,86.5642,87.1352,189210.0
2020-05-21 12:00:00,93.13,93.63,93.13,93.34,209514.0,87.1726,87.6406,87.1726,87.3692,209514.0
2020-05-21 12:30:00,93.32,93.73,93.22,93.65,145069.0,87.3505,87.7343,87.2569,87.6594,145069.0
2020-05-21 13:00:00,93.64,93.95,93.58,93.77,174767.0,87.65,87.9402,87.5938,87.7717,174767.0
2020-05-21 13:30:00,93.76,94.09,93.65,93.95,208921.0,87.7623,88.0712,87.6594,87.9402,208921.0
2020-05-21 14:00:00,93.96,94.24,93.92,94.24,190835.0,87.9495,88.2116,87.9121,88.2116,190835.0
2020-05-21 14:30:00,94.24,94.28,93.78,93.92,190155.0,88.2116,88.2491,87.7811,87.9121,190155.0
2020-05-21 15:00:00,93.93,94.3,93.92,94.24,254154.0,87.9215,88.2678,87.9121,88.2116,254154.0
2020-05-21 15:30:00,94.24,94.38,93.95,94.25,475887.0,88.2116,88.3427,87.9402,88.221,475887.0
2020-05-22 09:30:00,94.42,94.65,93.62,94.09,665233.0,88.3801,88.5954,87.6313,88.0712,665233.0
2020-05-22 10:00:00,94.12,94.28,93.58,93.88,214751.0,88.0993,88.2491,87.5938,87.8747,214751.0
2020-05-22 10:30:00,93.91,94.15,93.72,93.72,155368.0,87.9027,88.1274,87.7249,87.7249,155368.0
2020-05-22 11:00:00,93.73,93.98,93.35,93.59,160380.0,87.7343,87.9683,87.3786,87.6032,160380.0
2020-05-22 11:30:00,93.58,93.95,93.46,93.85,116731.0,87.5938,87.9402,87.4815,87.8466,116731.0
2020-05-22 12:00:00,93.86,94.03,93.64,93.8,99411.0,87.8559,88.0151,87.65,87.7998,99411.0
2020-05-22 12:30:00,93.8,94.23,93.8,94.14,112794.0,87.7998,88.2023,87.7998,88.118,112794.0
2020-05-22 13:00:00,94.14,94.28,93.96,94.26,138998.0,88.118,88.2491,87.9495,88.2303,138998.0
2020-05-22 13:30:00,94.26,94.41,94.15,94.37,111595.0,88.2303,88.3708,88.1274,88.3333,111595.0
2020-05-22 14:00:00,94.36,94.46,94.07,94.13,226161.0,88.324,88.4176,88.0525,88.1087,226161.0
2020-05-22 14:30:00,94.14,94.16,93.82,94.03,132773.0,88.118,88.1367,87.8185,88.0151,132773.0
2020-05-22 15:00:00,94.02,94.12,93.51,93.54,217255.0,88.0057,88.0993,87.5283,87.5564,217255.0
2020-05-22 15:30:00,93.54,93.76,93.48,93.69,578793.0,87.5564,87.7623,87.5002,87.6968,578793.0
2020-05-26 09:30:00,95.98,97.43,95.28,96.72,1000995.0,89.8403,91.1976,89.1851,90.533,1000995.0
2020-05-26 10:00:00,96.73,96.96,96.4,96.59,364432.0,90.5423,90.7576,90.2335,90.4113,364432.0
2020-05-26 10:30:00,96.59,96.67,96.31,96.44,286067.0,90.4113,90.4862,90.1492,90.2709,286067.0
2020-05-26 11:00:00,96.43,96.69,96.1,96.32,261619.0,90.2615,90.5049,89.9526,90.1586,261619.0
2020-05-26 11:30:00,96.35,96.9,96.3,96.64,295199.0,90.1867,90.7015,90.1399,90.4581,295199.0
2020-05-26 12:00:00,96.63,96.77,96.32,96.54,237015.0,90.4487,90.5798,90.1586,90.3645,237015.0
2020-05-26 12:30:00,96.54,97.08,96.54,96.89,245368.0,90.3645,90.87,90.3645,90.6921,245368.0
2020-05-26 13:00:00,96.9,97.2,96.85,97.19,178021.0,90.7015,90.9823,90.6547,90.9729,178021.0
2020-05-26 13:30:00,97.19,97.19,96.92,97.0,176424.0,90.9729,90.9729,90.7202,90.7951,176424.0
2020-05-26 14:00:00,97.0,97.26,96.96,97.09,170008.0,90.7951,91.0384,90.7576,90.8793,170008.0
2020-05-26 14:30:00,97.09,97.21,97.0,97.2,173456.0,90.8793,90.9916,90.7951,90.9823,173456.0
2020-05-26 15:00:00,97.19,97.29,96.96,97.13,250437.0,90.9729,91.0665,90.7576,90.9168,250437.0
2020-05-26 15:30:00,97.13,97.22,96.44,96.65,820545.0,90.9168,91.001,90.2709,90.4675,820545.0
2020-05-27 09:30:00,98.12,98.94,97.62,97.98,725573.0,91.8434,92.611,91.3754,91.7124,725573.0
2020-05-27 10:00:00,97.98,98.56,97.62,98.38,354600.0,91.7124,92.2553,91.3754,92.0868,354600.0
2020-05-27 10:30:00,98.41,98.67,97.9,98.66,473717.0,92.1149,92.3582,91.6375,92.3489,473717.0
2020-05-27 11:00:00,98.66,98.67,98.17,98.48,437498.0,92.3489,92.3582,91.8902,92.1804,437498.0
2020-05-27 11:30:00,98.47,98.8,97.97,98.59,427589.0,92.171,92.4799,91.703,92.2834,427589.0
2020-05-27 12:00:00,98.59,98.74,98.41,98.44,326235.0,92.2834,92.4238,92.1149,92.143,326235.0
2020-05-27 12:30:00,98.47,98.92,98.3,98.77,237206.0,92.171,92.5923,92.0119,92.4519,237206.0
2020-05-27 13:00:00,98.76,98.76,98.28,98.3,219444.0,92.4425,92.4425,91.9932,92.0119,219444.0
2020-05-27 13:30:00,98.31,98.52,98.08,98.46,183305.0,92.0213,92.2178,91.806,92.1617,183305.0
2020-05-27 14:00:00,98.46,98.85,98.45,98.84,217369.0,92.1617,92.5267,92.1523,92.5174,217369.0
2020-05-27 14:30:00,98.86,99.37,98.76,99.32,297674.0,92.5361,93.0135,92.4425,92.9667,297674.0
2020-05-27 15:00:00,99.34,99.75,99.16,99.73,405341.0,92.9854,93.3692,92.8169,93.3504,405341.0
2020-05-27 15:30:00,99.73,99.99,99.33,99.87,858043.0,93.3504,93.5938,92.976,93.4815,858043.0
2020-05-28 09:30:00,100.08,100.3,99.34,99.91,673431.0,93.6781,93.884,92.9854,93.5189,673431.0
2020-05-28 10:00:00,99.88,100.24,99.68,100.06,315847.0,93.4908,93.8278,93.3036,93.6593,315847.0
2020-05-28 10:30:00,100.08,100.69,100.02,100.48,479325.0,93.6781,94.249,93.6219,94.0525,479325.0
2020-05-28 11:00:00,100.5,100.51,99.91,100.05,286480.0,94.0712,94.0805,93.5189,93.65,286480.0
2020-05-28 11:30:00,100.05,100.29,99.92,100.1,375275.0,93.65,93.8746,93.5283,93.6968,375275.0
2020-05-28 12:00:00,100.11,100.27,99.92,99.99,255310.0,93.7061,93.8559,93.5283,93.5938,255310.0
2020-05-28 12:30:00,99.98,100.45,99.95,100.23,230281.0,93.5844,94.0244,93.5564,93.8185,230281.0
2020-05-28 13:00:00,100.24,100.38,100.13,100.28,203835.0,93.8278,93.9589,93.7249,93.8653,203835.0
2020-05-28 13:30:00,100.28,100.28,99.8,100.05,276438.0,93.8653,93.8653,93.416,93.65,276438.0
2020-05-28 14:00:00,100.04,100.21,99.48,99.73,290174.0,93.6406,93.7997,93.1164,93.3504,290174.0
2020-05-28 14:30:00,99.7,99.95,99.47,99.76,289784.0,93.3224,93.5564,93.1071,93.3785,289784.0
2020-05-28 15:00:00,99.77,99.9,99.15,99.16,384169.0,93.3879,93.5096,92.8075,92.8169,384169.0
2020-05-28 15:30:00,99.16,99.23,98.25,98.46,1021747.0,92.8169,92.8824,91.9651,92.1617,1021747.0
2020-05-29 09:30:00,98.19,98.78,97.91,98.25,465498.0,92.1374,92.691,91.8746,92.1937,465498.0
2020-05-29 10:00:00,98.22,98.32,97.55,97.62,540485.0,92.1655,92.2594,91.5368,91.6025,540485.0
2020-05-29 10:30:00,97.63,97.92,97.46,97.75,232757.0,91.6119,91.884,91.4524,91.7245,232757.0
2020-05-29 11:00:00,97.75,97.81,97.31,97.38,596607.0,91.7245,91.7808,91.3116,91.3773,596607.0
2020-05-29 11:30:00,97.37,97.68,97.18,97.62,673335.0,91.3679,91.6588,91.1896,91.6025,673335.0
2020-05-29 12:00:00,97.63,97.75,97.11,97.22,253441.0,91.6119,91.7245,91.1239,91.2272,253441.0
2020-05-29 12:30:00,97.21,97.9,96.93,97.69,247629.0,91.2178,91.8652,90.955,91.6682,247629.0
2020-05-29 13:00:00,97.67,97.98,97.5,97.75,345521.0,91.6494,91.9403,91.4899,91.7245,345521.0
2020-05-29 13:30:00,97.74,97.81,97.14,97.38,214579.0,91.7151,91.7808,91.1521,91.3773,214579.0
2020-05-29 14:00:00,97.37,98.14,97.31,98.09,278253.0,91.3679,92.0905,91.3116,92.0435,278253.0
2020-05-29 14:30:00,98.1,98.34,97.07,98.34,275584.0,92.0529,92.2781,91.0864,92.2781,275584.0
2020-05-29 15:00:00,98.38,98.9,98.38,98.52,247431.0,92.3157,92.8036,92.3157,92.447,247431.0
2020-05-29 15:30:00,98.51,99.25,97.75,98.48,1022784.0,92.4376,93.132,91.7245,92.4095,1022784.0
2020-06-01 09:30:00,98.4,99.11,97.89,98.99,527522.0,92.3344,93.0007,91.8559,92.8881,527522.0
2020-06-01 10:00:00,99.02,99.35,98.6,99.12,226077.0,92.9162,93.2259,92.5221,93.01,226077.0
2020-06-01 10:30:00,99.14,99.46,98.93,99.12,191843.0,93.0288,93.3291,92.8318,93.01,191843.0
2020-06-01 11:00:00,99.13,99.23,98.7,98.8,186022.0,93.0194,93.1133,92.6159,92.7098,186022.0
2020-06-01 11:30:00,98.77,98.86,98.57,98.84,157687.0,92.6816,92.7661,92.4939,92.7473,157687.0
2020-06-01 12:00:00,98.84,99.38,98.8,99.33,154183.0,92.7473,93.254,92.7098,93.2071,154183.0
2020-06-01 12:30:00,99.34,99.7,99.27,99.67,171707.0,93.2165,93.5543,93.1508,93.5261,171707.0
2020-06-01 13:00:00,99.69,99.78,99.29,99.36,197106.0,93.5449,93.6294,93.1696,93.2353,197106.0
2020-06-01 13:30:00,99.34,99.43,99.14,99.21,122117.0,93.2165,93.3009,93.0288,93.0945,122117.0
2020-06-01 14:00:00,99.21,99.36,99.13,99.27,116287.0,93.0945,93.2353,93.0194,93.1508,116287.0
2020-06-01 14:30:00,99.27,99.67,99.22,99.5,138116.0,93.1508,93.5261,93.1039,93.3666,138116.0
2020-06-01 15:00:00,99.5,99.54,99.3,99.45,147999.0,93.3666,93.4042,93.179,93.3197,147999.0
2020-06-01 15:30:00,99.45,99.65,99.26,99.54,557528.0,93.3197,93.5074,93.1414,93.4042,557528.0
2020-06-02 09:30:00,99.42,99.83,98.82,99.4,373522.0,93.2916,93.6763,92.7285,93.2728,373522.0
2020-06-02 10:00:00,99.38,99.99,99.37,99.97,245739.0,93.254,93.8264,93.2446,93.8077,245739.0
2020-06-02 10:30:00,99.98,99.99,99.51,99.75,194352.0,93.817,93.8264,93.376,93.6012,194352.0
2020-06-02 11:00:00,99.78,99.99,99.55,99.96,205875.0,93.6294,93.8264,93.4135,93.7983,205875.0
2020-06-02 11:30:00,99.97,100.15,99.66,99.76,288398.0,93.8077,93.9766,93.5168,93.6106,288398.0
2020-06-02 12:00:00,99.76,100.25,99.71,100.23,170783.0,93.6106,94.0704,93.5637,94.0516,170783.0
2020-06-02 12:30:00,100.22,100.31,100.04,100.29,180748.0,94.0422,94.1267,93.8733,94.1079,180748.0
2020-06-02 13:00:00,100.3,100.42,100.18,100.3,136673.0,94.1173,94.2299,94.0047,94.1173,136673.0
2020-06-02 13:30:00,100.3,100.68,100.23,100.64,161516.0,94.1173,94.4739,94.0516,94.4364,161516.0
2020-06-02 14:00:00,100.65,100.78,100.43,100.52,176383.0,94.4457,94.5677,94.2393,94.3237,176383.0
2020-06-02 14:30:00,100.53,100.82,100.35,100.71,187096.0,94.3331,94.6053,94.1642,94.502,187096.0
2020-06-02 15:00:00,100.72,100.77,100.49,100.56,190647.0,94.5114,94.5583,94.2956,94.3613,190647.0
2020-06-02 15:30:00,100.57,100.88,100.42,100.75,671128.0,94.3707,94.6616,94.2299,94.5396,671128.0
2020-06-03 09:30:00,101.26,102.11,101.12,101.7,584317.0,95.0181,95.8157,94.8868,95.431,584317.0
2020-06-03 10:00:00,101.72,102.69,101.71,102.64,350616.0,95.4498,96.36,95.4404,96.3131,350616.0
2020-06-03 10:30:00,102.65,102.97,102.54,102.66,288365.0,96.3225,96.6227,96.2192,96.3318,288365.0
2020-06-03 11:00:00,102.67,103.43,102.6,103.2,323635.0,96.3412,97.0544,96.2755,96.8385,323635.0
2020-06-03 11:30:00,103.24,103.36,103.03,103.29,221181.0,96.8761,96.9887,96.679,96.923,221181.0
2020-06-03 12:00:00,103.29,103.81,103.16,103.7,258738.0,96.923,97.4109,96.801,97.3077,258738.0
2020-06-03 12:30:00,103.73,103.92,103.47,103.5,215078.0,97.3359,97.5142,97.0919,97.1201,215078.0
2020-06-03 13:00:00,103.5,103.81,103.5,103.79,196241.0,97.1201,97.4109,97.1201,97.3922,196241.0
2020-06-03 13:30:00,103.79,103.87,103.51,103.6,193979.0,97.3922,97.4672,97.1294,97.2139,193979.0
2020-06-03 14:00:00,103.6,103.88,103.48,103.7,209731.0,97.2139,97.4766,97.1013,97.3077,209731.0
2020-06-03 14:30:00,103.7,104.03,103.65,103.82,257412.0,97.3077,97.6174,97.2608,97.4203,257412.0
2020-06-03 15:00:00,103.82,104.49,103.8,104.35,328329.0,97.4203,98.049,97.4016,97.9177,328329.0
2020-06-03 15:30:00,104.36,104.55,104.09,104.12,659932.0,97.927,98.1053,97.6737,97.7018,659932.0
2020-06-04 09:30:00,103.65,103.91,102.7,103.09,782711.0,97.2608,97.5048,96.3694,96.7353,782711.0
2020-06-04 10:00:00,103.1,103.35,102.87,103.26,304002.0,96.7447,96.9793,96.5289,96.8948,304002.0
2020-06-04 10:30:00,103.28,103.57,102.72,103.22,515651.0,96.9136,97.1857,96.3881,96.8573,515651.0
2020-06-04 11:00:00,103.2,103.3,102.49,102.7,384272.0,96.8385,96.9324,96.1723,96.3694,384272.0
2020-06-04 11:30:00,102.69,103.13,102.65,102.92,153601.0,96.36,96.7729,96.3225,96.5758,153601.0
2020-06-04 12:00:00,102.92,102.98,102.32,102.45,282570.0,96.5758,96.6321,96.0128,96.1348,282570.0
2020-06-04 12:30:00,102.44,102.45,101.67,101.73,340903.0,96.1254,96.1348,95.4029,95.4592,340903.0
2020-06-04 13:00:00,101.7,102.01,101.47,101.92,324659.0,95.431,95.7219,95.2152,95.6374,324659.0
2020-06-04 13:30:00,101.93,102.72,101.93,102.36,265918.0,95.6468,96.3881,95.6468,96.0503,265918.0
2020-06-04 14:00:00,102.35,102.43,101.84,101.93,252185.0,96.0409,96.116,95.5624,95.6468,252185.0
2020-06-04 14:30:00,101.93,101.99,101.24,101.34,309500.0,95.6468,95.7031,94.9994,95.0932,309500.0
2020-06-04 15:00:00,101.34,101.58,100.75,100.87,464196.0,95.0932,95.3184,94.5396,94.6522,464196.0
2020-06-04 15:30:00,100.88,101.43,100.47,101.28,1247053.0,94.6616,95.1777,94.2768,95.0369,1247053.0
2020-06-05 09:30:00,104.0,104.69,103.04,103.1,1268137.0,97.5892,98.2367,96.6884,96.7447,1268137.0
2020-06-05 10:00:00,103.11,103.61,102.96,103.03,436778.0,96.7541,97.2233,96.6133,96.679,436778.0
2020-06-05 10:30:00,103.04,103.12,102.32,102.47,420530.0,96.6884,96.7635,96.0128,96.1535,420530.0
2020-06-05 11:00:00,102.48,102.76,102.12,102.67,495966.0,96.1629,96.4257,95.8251,96.3412,495966.0
2020-06-05 11:30:00,102.66,103.0,102.63,102.87,349747.0,96.3318,96.6509,96.3037,96.5289,349747.0
2020-06-05 12:00:00,102.87,102.9,102.26,102.51,324662.0,96.5289,96.557,95.9565,96.1911,324662.0
2020-06-05 12:30:00,102.51,102.73,102.29,102.5,237790.0,96.1911,96.3975,95.9846,96.1817,237790.0
2020-06-05 13:00:00,102.51,103.01,102.42,103.01,172689.0,96.1911,96.6603,96.1066,96.6603,172689.0
2020-06-05 13:30:00,103.01,103.11,102.83,102.93,177787.0,96.6603,96.7541,96.4914,96.5852,177787.0
2020-06-05 14:00:00,102.93,103.45,102.89,103.44,245030.0,96.5852,97.0731,96.5477,97.0638,245030.0
2020-06-05 14:30:00,103.43,103.75,103.17,103.4,231440.0,97.0544,97.3546,96.8104,97.0262,231440.0
2020-06-05 15:00:00,103.41,103.49,103.07,103.47,319892.0,97.0356,97.1107,96.7166,97.0919,319892.0
2020-06-05 15:30:00,103.47,103.49,102.3,102.64,976660.0,97.0919,97.1107,95.994,96.3131,976660.0
2020-06-08 09:30:00,103.05,103.8,102.71,103.19,564925.0,96.6978,97.4016,96.3788,96.8292,564925.0
2020-06-08 10:00:00,103.2,103.68,102.99,103.62,331971.0,96.8385,97.289,96.6415,97.2327,331971.0
2020-06-08 10:30:00,103.63,104.02,103.6,103.74,480002.0,97.242,97.608,97.2139,97.3453,480002.0
2020-06-08 11:00:00,103.75,103.89,103.5,103.57,262174.0,97.3546,97.486,97.1201,97.1857,262174.0
2020-06-08 11:30:00,103.56,103.62,103.03,103.08,196731.0,97.1764,97.2327,96.679,96.7259,196731.0
2020-06-08 12:00:00,103.08,103.17,102.81,102.98,149915.0,96.7259,96.8104,96.4726,96.6321,149915.0
2020-06-08 12:30:00,102.98,103.37,102.9,103.21,192880.0,96.6321,96.9981,96.557,96.8479,192880.0
2020-06-08 13:00:00,103.2,103.54,103.12,103.39,180912.0,96.8385,97.1576,96.7635,97.0168,180912.0
2020-06-08 13:30:00,103.39,103.62,103.32,103.43,192016.0,97.0168,97.2327,96.9512,97.0544,192016.0
2020-06-08 14:00:00,103.41,103.75,103.4,103.74,160031.0,97.0356,97.3546,97.0262,97.3453,160031.0
2020-06-08 14:30:00,103.73,103.95,103.63,103.92,204330.0,97.3359,97.5423,97.242,97.5142,204330.0
2020-06-08 15:00:00,103.9,103.92,103.73,103.9,181588.0,97.4954,97.5142,97.3359,97.4954,181588.0
2020-06-08 15:30:00,103.9,104.3,103.88,104.29,626536.0,97.4954,97.8707,97.4766,97.8614,626536.0
2020-06-09 09:30:00,102.82,103.4,102.5,102.93,505281.0,96.482,97.0262,96.1817,96.5852,505281.0
2020-06-09 10:00:00,102.96,103.11,102.43,103.04,332764.0,96.6133,96.7541,96.116,96.6884,332764.0
2020-06-09 10:30:00,103.02,103.57,103.0,103.49,233996.0,96.6696,97.1857,96.6509,97.1107,233996.0
2020-06-09 11:00:00,103.49,103.77,103.26,103.31,217867.0,97.1107,97.3734,96.8948,96.9418,217867.0
2020-06-09 11:30:00,103.31,103.36,102.93,102.94,217524.0,96.9418,96.9887,96.5852,96.5946,217524.0
2020-06-09 12:00:00,102.95,103.04,102.79,103.0,154302.0,96.604,96.6884,96.4538,96.6509,154302.0
2020-06-09 12:30:00,103.0,103.2,102.96,103.06,128522.0,96.6509,96.8385,96.6133,96.7072,128522.0
2020-06-09 13:00:00,103.04,103.23,102.98,102.98,140884.0,96.6884,96.8667,96.6321,96.6321,140884.0
2020-06-09 13:30:00,102.97,103.48,102.95,103.04,147941.0,96.6227,97.1013,96.604,96.6884,147941.0
2020-06-09 14:00:00,103.04,103.11,102.79,102.79,132362.0,96.6884,96.7541,96.4538,96.4538,132362.0
2020-06-09 14:30:00,102.79,102.95,102.72,102.84,310411.0,96.4538,96.604,96.3881,96.5007,310411.0
2020-06-09 15:00:00,102.84,103.09,102.63,103.05,286791.0,96.5007,96.7353,96.3037,96.6978,286791.0
2020-06-09 15:30:00,103.04,103.14,102.5,102.63,829333.0,96.6884,96.7822,96.1817,96.3037,829333.0
2020-06-10 09:30:00,103.0,103.0,102.3,102.73,412486.0,96.6509,96.6509,95.994,96.3975,412486.0
2020-06-10 10:00:00,102.75,102.79,102.34,102.64,275388.0,96.4163,96.4538,96.0316,96.3131,275388.0
2020-06-10 10:30:00,102.63,102.99,102.47,102.61,245732.0,96.3037,96.6415,96.1535,96.2849,245732.0
2020-06-10 11:00:00,102.61,102.77,102.4,102.61,235906.0,96.2849,96.4351,96.0879,96.2849,235906.0
2020-06-10 11:30:00,102.59,102.67,102.23,102.46,172850.0,96.2661,96.3412,95.9283,96.1442,172850.0
2020-06-10 12:00:00,102.48,102.88,102.37,102.85,107978.0,96.1629,96.5383,96.0597,96.5101,107978.0
2020-06-10 12:30:00,102.85,103.15,102.75,103.02,250071.0,96.5101,96.7916,96.4163,96.6696,250071.0
2020-06-10 13:00:00,103.01,103.11,102.46,102.47,176208.0,96.6603,96.7541,96.1442,96.1535,176208.0
2020-06-10 13:30:00,102.47,102.55,102.3,102.42,98009.0,96.1535,96.2286,95.994,96.1066,98009.0
2020-06-10 14:00:00,102.37,103.04,102.13,102.61,356030.0,96.0597,96.6884,95.8345,96.2849,356030.0
2020-06-10 14:30:00,102.62,102.68,101.71,102.03,226620.0,96.2943,96.3506,95.4404,95.7407,226620.0
2020-06-10 15:00:00,102.02,102.75,101.79,102.71,194611.0,95.7313,96.4163,95.5155,96.3788,194611.0
2020-06-10 15:30:00,102.71,102.85,102.08,102.11,698497.0,96.3788,96.5101,95.7876,95.8157,698497.0
2020-06-11 09:30:00,98.38,98.99,97.84,98.82,841043.0,92.3157,92.8881,91.8089,92.7285,841043.0
2020-06-11 10:00:00,98.84,98.89,97.97,98.06,635088.0,92.7473,92.7942,91.9309,92.0154,635088.0
2020-06-11 10:30:00,98.05,98.58,97.81,97.88,535025.0,92.006,92.5033,91.7808,91.8465,535025.0
2020-06-11 11:00:00,97.88,97.91,97.33,97.35,429017.0,91.8465,91.8746,91.3304,91.3492,429017.0
2020-06-11 11:30:00,97.35,97.62,97.03,97.44,399536.0,91.3492,91.6025,91.0489,91.4336,399536.0
2020-06-11 12:00:00,97.44,97.44,96.34,96.51,591953.0,91.4336,91.4336,90.4014,90.5609,591953.0
2020-06-11 12:30:00,96.49,96.89,95.91,96.15,537453.0,90.5422,90.9175,89.9979,90.2231,537453.0
2020-06-11 13:00:00,96.15,96.6,96.1,96.28,342743.0,90.2231,90.6454,90.1762,90.3451,342743.0
2020-06-11 13:30:00,96.29,96.52,95.94,96.35,278417.0,90.3545,90.5703,90.0261,90.4108,278417.0
2020-06-11 14:00:00,96.34,96.36,95.78,96.3,356510.0,90.4014,90.4202,89.8759,90.3639,356510.0
2020-06-11 14:30:00,96.3,96.35,95.36,95.57,359397.0,90.3639,90.4108,89.4818,89.6789,359397.0
2020-06-11 15:00:00,95.58,95.96,95.03,95.07,531717.0,89.6883,90.0448,89.1722,89.2097,531717.0
2020-06-11 15:30:00,95.06,95.69,94.88,95.22,1532838.0,89.2003,89.7915,89.0314,89.3505,1532838.0
2020-06-12 09:30:00,97.8,97.8,96.53,96.88,728691.0,91.7714,91.7714,90.5797,90.9081,728691.0
2020-06-12 10:00:00,96.9,97.16,96.28,96.29,470454.0,90.9269,91.1709,90.3451,90.3545,470454.0
2020-06-12 10:30:00,96.3,96.66,95.57,95.62,411280.0,90.3639,90.7017,89.6789,89.7258,411280.0
2020-06-12 11:00:00,95.58,95.72,94.74,95.36,503714.0,89.6883,89.8196,88.9,89.4818,503714.0
2020-06-12 11:30:00,95.35,96.52,95.14,96.48,287553.0,89.4724,90.5703,89.2754,90.5328,287553.0
2020-06-12 12:00:00,96.48,96.86,96.03,96.15,273886.0,90.5328,90.8894,90.1105,90.2231,273886.0
2020-06-12 12:30:00,96.14,96.22,95.71,96.07,188748.0,90.2137,90.2888,89.8102,90.1481,188748.0
2020-06-12 13:00:00,96.09,96.17,95.42,95.49,245524.0,90.1668,90.2419,89.5381,89.6038,245524.0
2020-06-12 13:30:00,95.5,95.61,94.78,94.84,247884.0,89.6132,89.7164,88.9376,88.9939,247884.0
2020-06-12 14:00:00,94.86,95.61,94.76,95.48,299013.0,89.0126,89.7164,88.9188,89.5944,299013.0
2020-06-12 14:30:00,95.48,95.88,95.41,95.81,273928.0,89.5944,89.9698,89.5287,89.9041,273928.0
2020-06-12 15:00:00,95.8,96.35,95.53,95.73,257300.0,89.8947,90.4108,89.6413,89.829,257300.0
2020-06-12 15:30:00,95.73,96.82,95.55,96.38,860124.0,89.829,90.8518,89.6601,90.4389,860124.0
2020-06-15 09:30:00,93.9,94.38,93.44,93.88,1040240.0,88.1118,88.5622,87.6802,88.0931,1040240.0
2020-06-15 10:00:00,93.87,93.99,93.55,93.98,1388717.0,88.0837,88.1963,87.7834,88.1869,1388717.0
2020-06-15 10:30:00,93.97,95.23,93.85,95.0,928120.0,88.1775,89.3598,88.0649,89.144,928120.0
2020-06-15 11:00:00,95.0,95.3,94.78,95.0,359478.0,89.144,89.4255,88.9376,89.144,359478.0
2020-06-15 11:30:00,95.0,95.86,94.94,95.77,436384.0,89.144,89.951,89.0877,89.8665,436384.0
2020-06-15 12:00:00,95.76,96.47,95.67,96.34,233685.0,89.8572,90.5234,89.7727,90.4014,233685.0
2020-06-15 12:30:00,96.34,96.7,96.17,96.68,180762.0,90.4014,90.7392,90.2419,90.7205,180762.0
2020-06-15 13:00:00,96.69,97.18,96.6,97.01,208621.0,90.7298,91.1896,90.6454,91.0301,208621.0
2020-06-15 13:30:00,97.0,97.09,96.55,96.59,184064.0,91.0207,91.1052,90.5985,90.636,184064.0
2020-06-15 14:00:00,96.66,98.04,96.66,97.96,268220.0,90.7017,91.9966,90.7017,91.9216,268220.0
2020-06-15 14:30:00,97.96,98.08,97.47,97.61,202350.0,91.9216,92.0342,91.4618,91.5931,202350.0
2020-06-15 15:00:00,97.59,97.92,97.17,97.22,224810.0,91.5744,91.884,91.1802,91.2272,224810.0
2020-06-15 15:30:00,97.2,97.94,96.89,97.9,781068.0,91.2084,91.9028,90.9175,91.8652,781068.0
2020-06-16 09:30:00,101.25,101.34,99.64,99.75,674511.0,95.0087,95.0932,93.498,93.6012,674511.0
2020-06-16 10:00:00,99.75,100.29,99.61,100.11,312653.0,93.6012,94.1079,93.4698,93.939,312653.0
2020-06-16 10:30:00,100.11,100.16,98.24,98.31,333314.0,93.939,93.9859,92.1843,92.25,333314.0
2020-06-16 11:00:00,98.28,99.52,97.72,99.27,263036.0,92.2218,93.3854,91.6963,93.1508,263036.0
2020-06-16 11:30:00,99.28,99.65,99.04,99.1,210996.0,93.1602,93.5074,92.935,92.9913,210996.0
2020-06-16 12:00:00,99.12,99.26,98.78,99.17,174634.0,93.01,93.1414,92.691,93.057,174634.0
2020-06-16 12:30:00,99.15,99.75,99.15,99.44,179644.0,93.0382,93.6012,93.0382,93.3103,179644.0
2020-06-16 13:00:00,99.46,99.62,99.26,99.26,197573.0,93.3291,93.4792,93.1414,93.1414,197573.0
2020-06-16 13:30:00,99.25,99.34,98.66,98.81,200027.0,93.132,93.2165,92.5784,92.7192,200027.0
2020-06-16 14:00:00,98.8,99.59,98.8,99.32,228214.0,92.7098,93.4511,92.7098,93.1977,228214.0
2020-06-16 14:30:00,99.32,99.52,99.16,99.3,133985.0,93.1977,93.3854,93.0476,93.179,133985.0
2020-06-16 15:00:00,99.29,99.35,98.65,99.06,272307.0,93.1696,93.2259,92.569,92.9537,272307.0
2020-06-16 15:30:00,99.08,99.28,98.46,99.16,603112.0,92.9725,93.1602,92.3907,93.0476,603112.0
2020-06-17 09:30:00,99.0,99.68,98.9,99.28,338973.0,92.8974,93.5355,92.8036,93.1602,338973.0
2020-06-17 10:00:00,99.27,99.79,98.96,99.04,158340.0,93.1508,93.6387,92.8599,92.935,158340.0
2020-06-17 10:30:00,99.02,99.82,98.89,99.77,197142.0,92.9162,93.6669,92.7942,93.62,197142.0
2020-06-17 11:00:00,99.78,99.98,99.56,99.65,159556.0,93.6294,93.817,93.4229,93.5074,159556.0
2020-06-17 11:30:00,99.64,100.0,99.56,99.95,106705.0,93.498,93.8358,93.4229,93.7889,106705.0
2020-06-17 12:00:00,99.92,99.93,99.61,99.74,83464.0,93.7607,93.7701,93.4698,93.5918,83464.0
2020-06-17 12:30:00,99.71,100.06,99.69,99.89,125669.0,93.5637,93.8921,93.5449,93.7326,125669.0
2020-06-17 13:00:00,99.9,100.14,99.89,100.08,97240.0,93.742,93.9672,93.7326,93.9109,97240.0
2020-06-17 13:30:00,100.09,100.24,100.01,100.06,99444.0,93.9203,94.061,93.8452,93.8921,99444.0
2020-06-17 14:00:00,100.06,100.09,99.86,99.99,149085.0,93.8921,93.9203,93.7044,93.8264,149085.0
2020-06-17 14:30:00,99.99,100.13,99.72,99.75,115295.0,93.8264,93.9578,93.5731,93.6012,115295.0
2020-06-17 15:00:00,99.74,99.74,99.09,99.23,156104.0,93.5918,93.5918,92.9819,93.1133,156104.0
2020-06-17 15:30:00,99.23,99.44,98.95,99.21,403274.0,93.1133,93.3103,92.8505,93.0945,403274.0
2020-06-18 09:30:00,98.69,98.76,97.85,98.37,340882.0,92.6066,92.6722,91.8183,92.3063,340882.0
2020-06-18 10:00:00,98.38,98.9,98.37,98.81,170661.0,92.3157,92.8036,92.3063,92.7192,170661.0
2020-06-18 10:30:00,98.83,99.42,98.62,99.2,170243.0,92.7379,93.2916,92.5409,93.0851,170243.0
2020-06-18 11:00:00,99.21,99.31,98.98,99.15,157361.0,93.0945,93.1883,92.8787,93.0382,157361.0
2020-06-18 11:30:00,99.14,99.29,98.73,98.86,102744.0,93.0288,93.1696,92.6441,92.7661,102744.0
2020-06-18 12:00:00,98.87,99.24,98.75,99.13,115348.0,92.7755,93.1226,92.6629,93.0194,115348.0
2020-06-18 12:30:00,99.12,99.32,98.89,99.19,112541.0,93.01,93.1977,92.7942,93.0757,112541.0
2020-06-18 13:00:00,99.19,99.24,99.01,99.1,96169.0,93.0757,93.1226,92.9068,92.9913,96169.0
2020-06-18 13:30:00,99.09,99.34,99.05,99.29,117616.0,92.9819,93.2165,92.9444,93.1696,117616.0
2020-06-18 14:00:00,99.28,99.29,98.71,98.95,111167.0,93.1602,93.1696,92.6253,92.8505,111167.0
2020-06-18 14:30:00,98.99,99.04,98.44,98.45,183764.0,92.8881,92.935,92.372,92.3813,183764.0
2020-06-18 15:00:00,98.46,98.57,98.34,98.44,202539.0,92.3907,92.4939,92.2781,92.372,202539.0
2020-06-18 15:30:00,98.45,98.59,98.14,98.45,753236.0,92.3813,92.5127,92.0905,92.3813,753236.0
2020-06-19 09:30:00,99.97,99.98,99.1,99.31,1363321.0,93.8077,93.817,92.9913,93.1883,1363321.0
2020-06-19 10:00:00,99.31,99.31,98.71,98.75,272531.0,93.1883,93.1883,92.6253,92.6629,272531.0
2020-06-19 10:30:00,98.75,98.75,98.29,98.44,220554.0,92.6629,92.6629,92.2312,92.372,220554.0
2020-06-19 11:00:00,98.44,98.46,97.85,98.18,267680.0,92.372,92.3907,91.8183,92.128,267680.0
2020-06-19 11:30:00,98.18,98.38,98.06,98.3,155527.0,92.128,92.3157,92.0154,92.2406,155527.0
2020-06-19 12:00:00,98.3,98.32,96.93,97.16,258938.0,92.2406,92.2594,90.955,91.1709,258938.0
2020-06-19 12:30:00,97.17,97.72,97.14,97.66,163361.0,91.1802,91.6963,91.1521,91.64,163361.0
2020-06-19 13:00:00,97.68,97.68,96.98,97.06,139280.0,91.6588,91.6588,91.002,91.077,139280.0
2020-06-19 13:30:00,97.06,97.22,96.69,96.71,176875.0,91.077,91.2272,90.7298,90.7486,176875.0
2020-06-19 14:00:00,96.71,96.97,96.51,96.64,255334.0,90.7486,90.9926,90.5609,90.6829,255334.0
2020-06-19 14:30:00,96.64,97.28,96.53,97.19,195032.0,90.6829,91.2835,90.5797,91.199,195032.0
2020-06-19 15:00:00,97.2,97.36,96.82,97.0,311810.0,91.2084,91.3585,90.8518,91.0207,311810.0
2020-06-19 15:30:00,97.0,97.09,95.79,95.81,1763721.0,91.0207,91.1052,89.8853,89.9041,1763721.0
2020-06-22 09:30:00,96.85,97.71,96.01,96.58,698628.0,90.88,91.687,90.0918,90.6266,698628.0
2020-06-22 10:00:00,96.57,97.25,96.39,97.17,273262.0,90.6172,91.2553,90.4483,91.1802,273262.0
2020-06-22 10:30:00,97.16,97.28,96.92,96.95,166789.0,91.1709,91.2835,90.9457,90.9738,166789.0
2020-06-22 11:00:00,96.94,97.7,96.87,97.68,242310.0,90.9644,91.6776,90.8987,91.6588,242310.0
2020-06-22 11:30:00,97.69,97.92,97.39,97.69,194006.0,91.6682,91.884,91.3867,91.6682,194006.0
2020-06-22 12:00:00,97.69,98.44,97.64,98.35,578471.0,91.6682,92.372,91.6213,92.2875,578471.0
2020-06-22 12:30:00,98.34,98.79,98.27,98.73,263354.0,92.2781,92.7004,92.2124,92.6441,263354.0
2020-06-22 13:00:00,98.73,99.0,98.71,98.79,260532.0,92.6441,92.8974,92.6253,92.7004,260532.0
2020-06-22 13:30:00,98.79,98.91,98.68,98.75,170276.0,92.7004,92.813,92.5972,92.6629,170276.0
2020-06-22 14:00:00,98.75,98.75,98.45,98.59,185428.0,92.6629,92.6629,92.3813,92.5127,185428.0
2020-06-22 14:30:00,98.58,99.08,98.55,99.06,217635.0,92.5033,92.9725,92.4752,92.9537,217635.0
2020-06-22 15:00:00,99.05,99.12,98.56,98.8,413886.0,92.9444,93.01,92.4846,92.7098,413886.0
2020-06-22 15:30:00,98.8,99.54,98.78,99.48,902593.0,92.7098,93.4042,92.691,93.3479,902593.0
2020-06-23 09:30:00,101.15,101.31,100.71,101.08,831070.0,94.9149,95.0651,94.502,94.8492,831070.0
2020-06-23 10:00:00,101.05,101.21,100.74,101.01,378867.0,94.8211,94.9712,94.5302,94.7835,378867.0
2020-06-23 10:30:00,101.01,101.26,100.73,101.17,361003.0,94.7835,95.0181,94.5208,94.9337,361003.0
2020-06-23 11:00:00,101.17,102.0,101.11,101.84,438143.0,94.9337,95.7125,94.8774,95.5624,438143.0
2020-06-23 11:30:00,101.84,101.86,101.31,101.53,251136.0,95.5624,95.5811,95.0651,95.2715,251136.0
2020-06-23 12:00:00,101.56,101.96,101.5,101.82,219331.0,95.2996,95.675,95.2433,95.5436,219331.0
2020-06-23 12:30:00,101.84,101.96,101.7,101.87,195206.0,95.5624,95.675,95.431,95.5905,195206.0
2020-06-23 13:00:00,101.86,102.15,101.85,101.99,222144.0,95.5811,95.8533,95.5718,95.7031,222144.0
2020-06-23 13:30:00,102.0,102.13,101.82,102.04,178529.0,95.7125,95.8345,95.5436,95.7501,178529.0
2020-06-23 14:00:00,102.04,102.05,101.66,101.92,205207.0,95.7501,95.7594,95.3935,95.6374,205207.0
2020-06-23 14:30:00,101.93,102.13,101.87,101.95,174432.0,95.6468,95.8345,95.5905,95.6656,174432.0
2020-06-23 15:00:00,101.95,102.22,101.8,102.0,298094.0,95.6656,95.919,95.5248,95.7125,298094.0
2020-06-23 15:30:00,102.01,102.06,101.62,101.96,721728.0,95.7219,95.7688,95.3559,95.675,721728.0
2020-06-24 09:30:00,100.94,101.85,100.72,101.02,604764.0,94.7179,95.5718,94.5114,94.7929,604764.0
2020-06-24 10:00:00,101.0,101.14,100.15,100.45,358516.0,94.7742,94.9055,93.9766,94.2581,358516.0
2020-06-24 10:30:00,100.44,100.46,99.55,99.7,414680.0,94.2487,94.2674,93.4135,93.5543,414680.0
2020-06-24 11:00:00,99.7,100.05,99.12,99.31,307796.0,93.5543,93.8827,93.01,93.1883,307796.0
2020-06-24 11:30:00,99.33,99.35,98.09,98.45,305326.0,93.2071,93.2259,92.0435,92.3813,305326.0
2020-06-24 12:00:00,98.43,98.88,98.19,98.77,409768.0,92.3626,92.7848,92.1374,92.6816,409768.0
2020-06-24 12:30:00,98.74,99.55,98.64,99.51,256697.0,92.6535,93.4135,92.5596,93.376,256697.0
2020-06-24 13:00:00,99.49,99.71,99.05,99.09,310077.0,93.3572,93.5637,92.9444,92.9819,310077.0
2020-06-24 13:30:00,99.08,99.26,98.82,99.25,204928.0,92.9725,93.1414,92.7285,93.132,204928.0
2020-06-24 14:00:00,99.25,99.47,98.88,99.38,396710.0,93.132,93.3385,92.7848,93.254,396710.0
2020-06-24 14:30:00,99.37,99.74,99.15,99.64,398390.0,93.2446,93.5918,93.0382,93.498,398390.0
2020-06-24 15:00:00,99.64,100.71,99.64,100.21,583793.0,93.498,94.502,93.498,94.0329,583793.0
2020-06-24 15:30:00,100.2,100.51,99.82,100.05,978932.0,94.0235,94.3144,93.6669,93.8827,978932.0
2020-06-25 09:30:00,99.23,100.11,98.8,99.73,703790.0,93.1133,93.939,92.7098,93.5824,703790.0
2020-06-25 10:00:00,99.75,100.44,99.75,100.29,402554.0,93.6012,94.2487,93.6012,94.1079,402554.0
2020-06-25 10:30:00,100.33,100.44,99.56,99.65,346688.0,94.1455,94.2487,93.4229,93.5074,346688.0
2020-06-25 11:00:00,99.64,99.69,99.1,99.42,336265.0,93.498,93.5449,92.9913,93.2916,336265.0
2020-06-25 11:30:00,99.43,99.83,98.97,99.74,275091.0,93.3009,93.6763,92.8693,93.5918,275091.0
2020-06-25 12:00:00,99.77,100.24,99.65,99.95,623126.0,93.62,94.061,93.5074,93.7889,623126.0
2020-06-25 12:30:00,99.96,100.54,99.96,100.27,411050.0,93.7983,94.3425,93.7983,94.0892,411050.0
2020-06-25 13:00:00,100.27,100.31,99.97,100.02,248308.0,94.0892,94.1267,93.8077,93.8546,248308.0
2020-06-25 13:30:00,100.0,100.02,99.7,99.96,254804.0,93.8358,93.8546,93.5543,93.7983,254804.0
2020-06-25 14:00:00,99.98,100.4,99.8,100.12,284570.0,93.817,94.2111,93.6481,93.9484,284570.0
2020-06-25 14:30:00,100.11,100.36,99.83,100.34,539819.0,93.939,94.1736,93.6763,94.1548,539819.0
2020-06-25 15:00:00,100.34,101.6,100.2,101.53,1098438.0,94.1548,95.3372,94.0235,95.2715,1098438.0
2020-06-25 15:30:00,101.55,101.68,100.95,101.31,1694277.0,95.2903,95.4122,94.7272,95.0651,1694277.0
2020-06-26 09:30:00,98.5,98.78,96.8,97.35,3778948.0,92.4283,92.691,90.8331,91.3492,3778948.0
2020-06-26 10:00:00,97.34,97.35,96.71,96.84,1498802.0,91.3398,91.3492,90.7486,90.8706,1498802.0
2020-06-26 10:30:00,96.84,96.85,95.14,95.29,1894638.0,90.8706,90.88,89.2754,89.4161,1894638.0
2020-06-26 11:00:00,95.29,96.34,95.29,95.93,1169384.0,89.4161,90.4014,89.4161,90.0167,1169384.0
2020-06-26 11:30:00,95.94,96.35,95.53,96.06,925685.0,90.0261,90.4108,89.6413,90.1387,925685.0
2020-06-26 12:00:00,96.05,96.06,95.1,95.14,818085.0,90.1293,90.1387,89.2378,89.2754,818085.0
2020-06-26 12:30:00,95.13,95.22,94.5,94.91,1378501.0,89.266,89.3505,88.6748,89.0596,1378501.0
2020-06-26 13:00:00,94.91,95.37,94.65,94.98,737809.0,89.0596,89.4912,88.8156,89.1252,737809.0
2020-06-26 13:30:00,94.97,95.26,94.67,94.67,611815.0,89.1159,89.388,88.8344,88.8344,611815.0
2020-06-26 14:00:00,94.66,94.66,94.1,94.17,763933.0,88.825,88.825,88.2995,88.3652,763933.0
2020-06-26 14:30:00,94.16,94.37,93.57,94.2,916879.0,88.3558,88.5528,87.8022,88.3933,916879.0
2020-06-26 15:00:00,94.2,94.4,93.85,94.0,1016013.0,88.3933,88.581,88.0649,88.2057,1016013.0
2020-06-26 15:30:00,94.0,94.45,93.58,93.67,2492866.0,88.2057,88.6279,87.8115,87.896,2492866.0
2020-06-29 09:30:00,93.7,95.12,93.7,94.49,1265232.0,87.9241,89.2566,87.9241,88.6654,1265232.0
2020-06-29 10:00:00,94.5,95.46,94.44,95.29,587295.0,88.6748,89.5757,88.6185,89.4161,587295.0
2020-06-29 10:30:00,95.3,95.96,95.13,95.6,603560.0,89.4255,90.0448,89.266,89.707,603560.0
2020-06-29 11:00:00,95.63,95.88,95.16,95.67,508092.0,89.7352,89.9698,89.2941,89.7727,508092.0
2020-06-29 11:30:00,95.7,95.82,95.29,95.32,385781.0,89.8009,89.9135,89.4161,89.4443,385781.0
2020-06-29 12:00:00,95.33,95.82,95.22,95.77,412532.0,89.4537,89.9135,89.3505,89.8665,412532.0
2020-06-29 12:30:00,95.77,95.83,95.48,95.55,240042.0,89.8665,89.9228,89.5944,89.6601,240042.0
2020-06-29 13:00:00,95.54,95.67,95.39,95.49,281113.0,89.6507,89.7727,89.51,89.6038,281113.0
2020-06-29 13:30:00,95.48,95.75,95.43,95.44,219388.0,89.5944,89.8478,89.5475,89.5569,219388.0
2020-06-29 14:00:00,95.44,95.52,95.35,95.47,274688.0,89.5569,89.632,89.4724,89.585,274688.0
2020-06-29 14:30:00,95.47,96.0,95.47,95.92,322011.0,89.585,90.0824,89.585,90.0073,322011.0
2020-06-29 15:00:00,95.92,95.98,95.55,95.62,348096.0,90.0073,90.0636,89.6601,89.7258,348096.0
2020-06-29 15:30:00,95.61,95.91,95.14,95.91,791239.0,89.7164,89.9979,89.2754,89.9979,791239.0
2020-06-30 09:30:00,96.0,96.4,95.64,95.96,844562.0,90.0824,90.4577,89.7446,90.0448,844562.0
2020-06-30 10:00:00,95.98,96.52,95.77,96.11,680854.0,90.0636,90.5703,89.8665,90.1856,680854.0
2020-06-30 10:30:00,96.12,96.89,96.11,96.8,352199.0,90.195,90.9175,90.1856,90.8331,352199.0
2020-06-30 11:00:00,96.79,97.05,96.71,96.84,311535.0,90.8237,91.0676,90.7486,90.8706,311535.0
2020-06-30 11:30:00,96.83,96.86,96.47,96.78,203705.0,90.8612,90.8894,90.5234,90.8143,203705.0
2020-06-30 12:00:00,96.79,97.3,96.7,96.99,432775.0,90.8237,91.3022,90.7392,91.0113,432775.0
2020-06-30 12:30:00,96.97,97.13,96.51,96.62,387273.0,90.9926,91.1427,90.5609,90.6642,387273.0
2020-06-30 13:00:00,96.62,96.94,96.6,96.84,243387.0,90.6642,90.9644,90.6454,90.8706,243387.0
2020-06-30 13:30:00,96.85,96.98,96.75,96.83,191785.0,90.88,91.002,90.7861,90.8612,191785.0
2020-06-30 14:00:00,96.83,97.09,96.65,97.06,279265.0,90.8612,91.1052,90.6923,91.077,279265.0
2020-06-30 14:30:00,97.05,97.27,96.98,97.16,273587.0,91.0676,91.2741,91.002,91.1709,273587.0
2020-06-30 15:00:00,97.16,97.33,96.78,97.27,554857.0,91.1709,91.3304,90.8143,91.2741,554857.0
2020-06-30 15:30:00,97.26,98.3,97.23,98.08,1582792.0,91.2647,92.2406,91.2365,92.0342,1582792.0
2020-07-01 09:30:00,98.5,98.72,97.56,97.8,806194.0,92.4283,92.6347,91.5462,91.7714,806194.0
2020-07-01 10:00:00,97.79,98.47,97.79,98.19,383169.0,91.762,92.4001,91.762,92.1374,383169.0
2020-07-01 10:30:00,98.21,98.37,97.66,98.06,282427.0,92.1561,92.3063,91.64,92.0154,282427.0
2020-07-01 11:00:00,98.07,98.13,97.19,97.25,244370.0,92.0248,92.0811,91.199,91.2553,244370.0
2020-07-01 11:30:00,97.26,97.87,97.11,97.8,184431.0,91.2647,91.8371,91.1239,91.7714,184431.0
2020-07-01 12:00:00,97.81,98.09,97.8,97.97,162688.0,91.7808,92.0435,91.7714,91.9309,162688.0
2020-07-01 12:30:00,97.96,98.32,97.86,97.95,211169.0,91.9216,92.2594,91.8277,91.9122,211169.0
2020-07-01 13:00:00,97.97,98.01,97.44,97.51,160109.0,91.9309,91.9685,91.4336,91.4993,160109.0
2020-07-01 13:30:00,97.52,97.66,97.34,97.51,131295.0,91.5087,91.64,91.3398,91.4993,131295.0
2020-07-01 14:00:00,97.52,97.83,97.41,97.61,175104.0,91.5087,91.7996,91.4055,91.5931,175104.0
2020-07-01 14:30:00,97.61,97.67,97.36,97.65,180614.0,91.5931,91.6494,91.3585,91.6307,180614.0
2020-07-01 15:00:00,97.67,97.89,97.5,97.84,242949.0,91.6494,91.8559,91.4899,91.8089,242949.0
2020-07-01 15:30:00,97.84,97.84,97.38,97.4,502915.0,91.8089,91.8089,91.3773,91.3961,502915.0
2020-07-02 09:30:00,98.78,99.56,98.45,99.49,648258.0,92.691,93.4229,92.3813,93.3572,648258.0
2020-07-02 10:00:00,99.49,99.66,98.43,98.51,315499.0,93.3572,93.5168,92.3626,92.4376,315499.0
2020-07-02 10:30:00,98.51,98.85,98.15,98.19,314872.0,92.4376,92.7567,92.0998,92.1374,314872.0
2020-07-02 11:00:00,98.16,98.45,98.02,98.45,247522.0,92.1092,92.3813,91.9779,92.3813,247522.0
2020-07-02 11:30:00,98.46,98.98,98.46,98.8,151504.0,92.3907,92.8787,92.3907,92.7098,151504.0
2020-07-02 12:00:00,98.83,98.83,98.43,98.67,119728.0,92.7379,92.7379,92.3626,92.5878,119728.0
2020-07-02 12:30:00,98.68,98.85,98.46,98.83,173644.0,92.5972,92.7567,92.3907,92.7379,173644.0
2020-07-02 13:00:00,98.82,98.97,98.68,98.74,158165.0,92.7285,92.8693,92.5972,92.6535,158165.0
2020-07-02 13:30:00,98.74,99.05,98.65,98.93,178046.0,92.6535,92.9444,92.569,92.8318,178046.0
2020-07-02 14:00:00,98.93,99.15,98.86,99.12,155584.0,92.8318,93.0382,92.7661,93.01,155584.0
2020-07-02 14:30:00,99.13,99.37,99.12,99.33,221274.0,93.0194,93.2446,93.01,93.2071,221274.0
2020-07-02 15:00:00,99.33,99.36,98.83,98.85,197121.0,93.2071,93.2353,92.7379,92.7567,197121.0
2020-07-02 15:30:00,98.86,98.96,98.23,98.47,741348.0,92.7661,92.8599,92.1749,92.4001,741348.0
2020-07-06 09:30:00,99.44,99.8,99.12,99.4,567815.0,93.3103,93.6481,93.01,93.2728,567815.0
2020-07-06 10:00:00,99.44,99.73,99.08,99.23,253328.0,93.3103,93.5824,92.9725,93.1133,253328.0
2020-07-06 10:30:00,99.22,99.66,99.04,99.65,199974.0,93.1039,93.5168,92.935,93.5074,199974.0
2020-07-06 11:00:00,99.66,99.9,99.62,99.81,263314.0,93.5168,93.742,93.4792,93.6575,263314.0
2020-07-06 11:30:00,99.83,99.99,99.56,99.56,205562.0,93.6763,93.8264,93.4229,93.4229,205562.0
2020-07-06 12:00:00,99.56,99.72,99.53,99.71,141525.0,93.4229,93.5731,93.3948,93.5637,141525.0
2020-07-06 12:30:00,99.69,99.75,99.61,99.7,95432.0,93.5449,93.6012,93.4698,93.5543,95432.0
2020-07-06 13:00:00,99.71,99.78,99.52,99.74,140188.0,93.5637,93.6294,93.3854,93.5918,140188.0
2020-07-06 13:30:00,99.75,99.99,99.75,99.96,144211.0,93.6012,93.8264,93.6012,93.7983,144211.0
2020-07-06 14:00:00,99.95,99.96,99.32,99.4,175195.0,93.7889,93.7983,93.1977,93.2728,175195.0
2020-07-06 14:30:00,99.4,99.62,99.37,99.5,128049.0,93.2728,93.4792,93.2446,93.3666,128049.0
2020-07-06 15:00:00,99.47,99.7,99.39,99.68,243179.0,93.3385,93.5543,93.2634,93.5355,243179.0
2020-07-06 15:30:00,99.68,100.03,99.53,99.95,607867.0,93.5355,93.864,93.3948,93.7889,607867.0
2020-07-07 09:30:00,99.22,99.35,98.64,99.25,416432.0,93.1039,93.2259,92.5596,93.132,416432.0
2020-07-07 10:00:00,99.26,99.49,99.08,99.13,243489.0,93.1414,93.3572,92.9725,93.0194,243489.0
2020-07-07 10:30:00,99.13,99.14,98.45,98.93,269222.0,93.0194,93.0288,92.3813,92.8318,269222.0
2020-07-07 11:00:00,98.92,99.34,98.87,99.3,175964.0,92.8224,93.2165,92.7755,93.179,175964.0
2020-07-07 11:30:00,99.32,99.54,99.11,99.42,227602.0,93.1977,93.4042,93.0007,93.2916,227602.0
2020-07-07 12:00:00,99.44,99.55,99.31,99.38,152383.0,93.3103,93.4135,93.1883,93.254,152383.0
2020-07-07 12:30:00,99.37,99.48,99.24,99.37,114354.0,93.2446,93.3479,93.1226,93.2446,114354.0
2020-07-07 13:00:00,99.37,99.46,99.01,99.12,168713.0,93.2446,93.3291,92.9068,93.01,168713.0
2020-07-07 13:30:00,99.11,99.34,99.05,99.22,124757.0,93.0007,93.2165,92.9444,93.1039,124757.0
2020-07-07 14:00:00,99.23,99.25,98.65,98.65,314894.0,93.1133,93.132,92.569,92.569,314894.0
2020-07-07 14:30:00,98.64,98.67,98.26,98.29,219987.0,92.5596,92.5878,92.2031,92.2312,219987.0
2020-07-07 15:00:00,98.28,98.28,97.57,97.84,420516.0,92.2218,92.2218,91.5556,91.8089,420516.0
2020-07-07 15:30:00,97.85,97.88,96.92,97.11,1267616.0,91.8183,91.8465,90.9457,91.1239,1267616.0
2020-07-08 09:30:00,97.5,98.41,96.96,98.38,598127.0,91.4899,92.3438,90.9832,92.3157,598127.0
2020-07-08 10:00:00,98.4,98.65,98.23,98.3,409980.0,92.3344,92.569,92.1749,92.2406,409980.0
2020-07-08 10:30:00,98.3,98.75,98.24,98.74,168226.0,92.2406,92.6629,92.1843,92.6535,168226.0
2020-07-08 11:00:00,98.74,98.79,97.77,98.02,234838.0,92.6535,92.7004,91.7433,91.9779,234838.0
2020-07-08 11:30:00,98.01,98.26,97.95,98.19,119469.0,91.9685,92.2031,91.9122,92.1374,119469.0
2020-07-08 12:00:00,98.2,98.52,98.05,98.33,119185.0,92.1468,92.447,92.006,92.2687,119185.0
2020-07-08 12:30:00,98.3,98.35,97.94,98.26,169567.0,92.2406,92.2875,91.9028,92.2031,169567.0
2020-07-08 13:00:00,98.26,98.36,97.75,97.95,217522.0,92.2031,92.2969,91.7245,91.9122,217522.0
2020-07-08 13:30:00,97.96,98.15,97.92,97.94,182274.0,91.9216,92.0998,91.884,91.9028,182274.0
2020-07-08 14:00:00,97.94,98.31,97.78,98.18,220313.0,91.9028,92.25,91.7526,92.128,220313.0
2020-07-08 14:30:00,98.19,98.31,97.96,98.2,217611.0,92.1374,92.25,91.9216,92.1468,217611.0
2020-07-08 15:00:00,98.2,98.76,98.18,98.65,238255.0,92.1468,92.6722,92.128,92.569,238255.0
2020-07-08 15:30:00,98.66,98.98,98.6,98.85,648876.0,92.5784,92.8787,92.5221,92.7567,648876.0
2020-07-09 09:30:00,98.5,98.91,97.4,97.79,497543.0,92.4283,92.813,91.3961,91.762,497543.0
2020-07-09 10:00:00,97.78,97.95,97.21,97.61,343672.0,91.7526,91.9122,91.2178,91.5931,343672.0
2020-07-09 10:30:00,97.61,97.71,96.8,96.9,423787.0,91.5931,91.687,90.8331,90.9269,423787.0
2020-07-09 11:00:00,96.91,97.02,96.37,96.85,470250.0,90.9363,91.0395,90.4296,90.88,470250.0
2020-07-09 11:30:00,96.85,97.09,96.65,96.98,267053.0,90.88,91.1052,90.6923,91.002,267053.0
2020-07-09 12:00:00,96.99,97.27,96.91,97.0,232339.0,91.0113,91.2741,90.9363,91.0207,232339.0
2020-07-09 12:30:00,97.0,97.2,96.91,97.19,253693.0,91.0207,91.2084,90.9363,91.199,253693.0
2020-07-09 13:00:00,97.19,97.46,97.1,97.17,207091.0,91.199,91.4524,91.1146,91.1802,207091.0
2020-07-09 13:30:00,97.18,97.36,97.07,97.1,216719.0,91.1896,91.3585,91.0864,91.1146,216719.0
2020-07-09 14:00:00,97.09,97.53,97.03,97.29,254311.0,91.1052,91.5181,91.0489,91.2929,254311.0
2020-07-09 14:30:00,97.29,97.34,97.07,97.23,236622.0,91.2929,91.3398,91.0864,91.2365,236622.0
2020-07-09 15:00:00,97.24,97.33,96.73,96.81,263456.0,91.2459,91.3304,90.7674,90.8424,263456.0
2020-07-09 15:30:00,96.75,97.14,96.54,97.04,726286.0,90.7861,91.1521,90.5891,91.0583,726286.0
2020-07-10 09:30:00,97.0,97.05,95.94,96.1,381784.0,91.0207,91.0676,90.0261,90.1762,381784.0
2020-07-10 10:00:00,96.09,96.77,95.72,96.69,303654.0,90.1668,90.8049,89.8196,90.7298,303654.0
2020-07-10 10:30:00,96.7,97.16,96.65,97.04,193508.0,90.7392,91.1709,90.6923,91.0583,193508.0
2020-07-10 11:00:00,97.03,97.14,96.78,97.07,209383.0,91.0489,91.1521,90.8143,91.0864,209383.0
2020-07-10 11:30:00,97.06,97.34,96.94,97.3,154626.0,91.077,91.3398,90.9644,91.3022,154626.0
2020-07-10 12:00:00,97.31,97.49,96.98,97.02,197948.0,91.3116,91.4805,91.002,91.0395,197948.0
2020-07-10 12:30:00,97.02,97.26,96.96,97.22,82394.0,91.0395,91.2647,90.9832,91.2272,82394.0
2020-07-10 13:00:00,97.21,97.42,97.09,97.35,176090.0,91.2178,91.4148,91.1052,91.3492,176090.0
2020-07-10 13:30:00,97.35,97.78,97.33,97.7,138415.0,91.3492,91.7526,91.3304,91.6776,138415.0
2020-07-10 14:00:00,97.72,97.81,97.49,97.53,103881.0,91.6963,91.7808,91.4805,91.5181,103881.0
2020-07-10 14:30:00,97.53,97.74,97.52,97.63,89570.0,91.5181,91.7151,91.5087,91.6119,89570.0
2020-07-10 15:00:00,97.6,97.97,97.5,97.92,144894.0,91.5837,91.9309,91.4899,91.884,144894.0
2020-07-10 15:30:00,97.92,98.05,97.73,97.98,452202.0,91.884,92.006,91.7057,91.9403,452202.0
2020-07-13 09:30:00,98.25,98.4,97.87,97.95,357596.0,92.1937,92.3344,91.8371,91.9122,357596.0
2020-07-13 10:00:00,97.96,98.41,97.64,98.24,317508.0,91.9216,92.3438,91.6213,92.1843,317508.0
2020-07-13 10:30:00,98.25,98.41,97.88,98.36,222653.0,92.1937,92.3438,91.8465,92.2969,222653.0
2020-07-13 11:00:00,98.34,98.68,98.24,98.65,221902.0,92.2781,92.5972,92.1843,92.569,221902.0
2020-07-13 11:30:00,98.67,98.94,98.58,98.9,317092.0,92.5878,92.8411,92.5033,92.8036,317092.0
2020-07-13 12:00:00,98.9,98.92,98.48,98.51,139933.0,92.8036,92.8224,92.4095,92.4376,139933.0
2020-07-13 12:30:00,98.5,98.62,98.34,98.43,155061.0,92.4283,92.5409,92.2781,92.3626,155061.0
2020-07-13 13:00:00,98.44,98.72,98.37,98.6,119863.0,92.372,92.6347,92.3063,92.5221,119863.0
2020-07-13 13:30:00,98.62,98.82,98.57,98.59,117898.0,92.5409,92.7285,92.4939,92.5127,117898.0
2020-07-13 14:00:00,98.58,98.62,97.63,97.65,248262.0,92.5033,92.5409,91.6119,91.6307,248262.0
2020-07-13 14:30:00,97.64,97.85,97.44,97.76,187267.0,91.6213,91.8183,91.4336,91.7339,187267.0
2020-07-13 15:00:00,97.78,97.79,96.83,96.83,332883.0,91.7526,91.762,90.8612,90.8612,332883.0
2020-07-13 15:30:00,96.83,96.99,96.26,96.49,664323.0,90.8612,91.0113,90.3263,90.5422,664323.0
2020-07-14 09:30:00,96.33,96.74,95.51,96.11,473722.0,90.392,90.7768,89.6226,90.1856,473722.0
2020-07-14 10:00:00,96.09,96.5,95.79,96.4,303798.0,90.1668,90.5515,89.8853,90.4577,303798.0
2020-07-14 10:30:00,96.43,97.09,96.42,96.81,228449.0,90.4859,91.1052,90.4765,90.8424,228449.0
2020-07-14 11:00:00,96.82,97.15,96.73,96.97,195076.0,90.8518,91.1615,90.7674,90.9926,195076.0
2020-07-14 11:30:00,96.96,97.25,96.78,96.86,157093.0,90.9832,91.2553,90.8143,90.8894,157093.0
2020-07-14 12:00:00,96.86,96.99,96.59,96.69,138680.0,90.8894,91.0113,90.636,90.7298,138680.0
2020-07-14 12:30:00,96.7,96.78,96.4,96.42,138100.0,90.7392,90.8143,90.4577,90.4765,138100.0
2020-07-14 13:00:00,96.42,96.45,96.08,96.22,166688.0,90.4765,90.5046,90.1574,90.2888,166688.0
2020-07-14 13:30:00,96.21,96.65,96.18,96.47,179186.0,90.2794,90.6923,90.2513,90.5234,179186.0
2020-07-14 14:00:00,96.49,96.86,96.3,96.72,120993.0,90.5422,90.8894,90.3639,90.758,120993.0
2020-07-14 14:30:00,96.75,96.85,96.29,96.76,157322.0,90.7861,90.88,90.3545,90.7955,157322.0
2020-07-14 15:00:00,96.75,96.82,96.34,96.72,197542.0,90.7861,90.8518,90.4014,90.758,197542.0
2020-07-14 15:30:00,96.74,96.88,96.5,96.74,827154.0,90.7768,90.9081,90.5515,90.7768,827154.0
2020-07-15 09:30:00,98.34,99.04,97.9,98.78,556813.0,92.2781,92.935,91.8652,92.691,556813.0
2020-07-15 10:00:00,98.79,98.86,98.15,98.43,262609.0,92.7004,92.7661,92.0998,92.3626,262609.0
2020-07-15 10:30:00,98.44,98.75,98.38,98.42,198279.0,92.372,92.6629,92.3157,92.3532,198279.0
2020-07-15 11:00:00,98.45,98.63,97.84,98.13,216181.0,92.3813,92.5503,91.8089,92.0811,216181.0
2020-07-15 11:30:00,98.11,98.25,97.5,97.51,134762.0,92.0623,92.1937,91.4899,91.4993,134762.0
2020-07-15 12:00:00,97.51,97.87,97.31,97.83,172999.0,91.4993,91.8371,91.3116,91.7996,172999.0
2020-07-15 12:30:00,97.78,97.87,97.5,97.84,119485.0,91.7526,91.8371,91.4899,91.8089,119485.0
2020-07-15 13:00:00,97.86,98.08,97.65,97.76,220544.0,91.8277,92.0342,91.6307,91.7339,220544.0
2020-07-15 13:30:00,97.75,98.24,97.64,98.22,252986.0,91.7245,92.1843,91.6213,92.1655,252986.0
2020-07-15 14:00:00,98.2,98.43,98.09,98.3,176569.0,92.1468,92.3626,92.0435,92.2406,176569.0
2020-07-15 14:30:00,98.31,98.43,97.84,97.85,128834.0,92.25,92.3626,91.8089,91.8183,128834.0
2020-07-15 15:00:00,97.83,98.1,97.74,98.04,133666.0,91.7996,92.0529,91.7151,91.9966,133666.0
2020-07-15 15:30:00,98.04,98.57,98.04,98.54,598622.0,91.9966,92.4939,91.9966,92.4658,598622.0
2020-07-16 09:30:00,97.5,98.23,97.37,97.99,284751.0,91.4899,92.1749,91.3679,91.9497,284751.0
2020-07-16 10:00:00,98.01,98.12,97.53,97.94,168928.0,91.9685,92.0717,91.5181,91.9028,168928.0
2020-07-16 10:30:00,97.94,98.2,97.73,97.84,194804.0,91.9028,92.1468,91.7057,91.8089,194804.0
2020-07-16 11:00:00,97.83,97.88,97.36,97.43,176094.0,91.7996,91.8465,91.3585,91.4242,176094.0
2020-07-16 11:30:00,97.43,97.47,97.22,97.37,77971.0,91.4242,91.4618,91.2272,91.3679,77971.0
2020-07-16 12:00:00,97.38,97.57,97.24,97.34,103209.0,91.3773,91.5556,91.2459,91.3398,103209.0
2020-07-16 12:30:00,97.35,97.65,97.32,97.43,85561.0,91.3492,91.6307,91.321,91.4242,85561.0
2020-07-16 13:00:00,97.43,97.57,97.34,97.49,124756.0,91.4242,91.5556,91.3398,91.4805,124756.0
2020-07-16 13:30:00,97.48,97.5,97.26,97.29,76841.0,91.4711,91.4899,91.2647,91.2929,76841.0
2020-07-16 14:00:00,97.28,97.44,97.24,97.43,112709.0,91.2835,91.4336,91.2459,91.4242,112709.0
2020-07-16 14:30:00,97.44,97.5,97.04,97.08,222485.0,91.4336,91.4899,91.0583,91.0958,222485.0
2020-07-16 15:00:00,97.1,97.61,97.05,97.6,162191.0,91.1146,91.5931,91.0676,91.5837,162191.0
2020-07-16 15:30:00,97.6,97.6,97.08,97.24,643822.0,91.5837,91.5837,91.0958,91.2459,643822.0
2020-07-17 09:30:00,96.95,97.23,96.38,96.43,1074348.0,90.9738,91.2365,90.4389,90.4859,1074348.0
2020-07-17 10:00:00,96.39,96.5,96.16,96.25,314287.0,90.4483,90.5515,90.2325,90.317,314287.0
2020-07-17 10:30:00,96.25,96.3,96.05,96.29,304842.0,90.317,90.3639,90.1293,90.3545,304842.0
2020-07-17 11:00:00,96.3,96.4,96.13,96.32,190056.0,90.3639,90.4577,90.2044,90.3826,190056.0
2020-07-17 11:30:00,96.33,96.41,96.16,96.19,262381.0,90.392,90.4671,90.2325,90.2607,262381.0
2020-07-17 12:00:00,96.16,96.5,96.04,96.44,177396.0,90.2325,90.5515,90.1199,90.4952,177396.0
2020-07-17 12:30:00,96.44,96.5,96.41,96.45,449624.0,90.4952,90.5515,90.4671,90.5046,449624.0
2020-07-17 13:00:00,96.45,96.5,96.36,96.5,280692.0,90.5046,90.5515,90.4202,90.5515,280692.0
2020-07-17 13:30:00,96.5,96.5,96.38,96.46,146420.0,90.5515,90.5515,90.4389,90.514,146420.0
2020-07-17 14:00:00,96.47,96.53,96.44,96.48,561860.0,90.5234,90.5797,90.4952,90.5328,561860.0
2020-07-17 14:30:00,96.49,96.5,96.24,96.45,403939.0,90.5422,90.5515,90.3076,90.5046,403939.0
2020-07-17 15:00:00,96.45,96.5,96.4,96.48,321346.0,90.5046,90.5515,90.4577,90.5328,321346.0
2020-07-17 15:30:00,96.48,96.56,96.28,96.28,950071.0,90.5328,90.6078,90.3451,90.3451,950071.0
2020-07-20 09:30:00,95.5,96.1,95.11,95.26,537979.0,89.6132,90.1762,89.2472,89.388,537979.0
2020-07-20 10:00:00,95.28,95.71,95.17,95.67,305895.0,89.4068,89.8102,89.3035,89.7727,305895.0
2020-07-20 10:30:00,95.68,95.87,95.58,95.6,492858.0,89.7821,89.9604,89.6883,89.707,492858.0
2020-07-20 11:00:00,95.6,96.33,95.54,96.24,205877.0,89.707,90.392,89.6507,90.3076,205877.0
2020-07-20 11:30:00,96.24,96.27,95.97,96.16,155406.0,90.3076,90.3357,90.0542,90.2325,155406.0
2020-07-20 12:00:00,96.15,96.3,95.94,96.0,135593.0,90.2231,90.3639,90.0261,90.0824,135593.0
2020-07-20 12:30:00,95.99,96.28,95.93,96.11,112791.0,90.073,90.3451,90.0167,90.1856,112791.0
2020-07-20 13:00:00,96.1,96.22,96.01,96.17,112824.0,90.1762,90.2888,90.0918,90.2419,112824.0
2020-07-20 13:30:00,96.16,96.35,96.12,96.15,226810.0,90.2325,90.4108,90.195,90.2231,226810.0
2020-07-20 14:00:00,96.16,96.26,96.04,96.07,124564.0,90.2325,90.3263,90.1199,90.1481,124564.0
2020-07-20 14:30:00,96.08,96.11,95.96,95.98,158318.0,90.1574,90.1856,90.0448,90.0636,158318.0
2020-07-20 15:00:00,95.98,96.02,95.81,95.88,225738.0,90.0636,90.1011,89.9041,89.9698,225738.0
2020-07-20 15:30:00,95.88,95.98,95.55,95.63,785534.0,89.9698,90.0636,89.6601,89.7352,785534.0
2020-07-21 09:30:00,96.92,97.27,96.1,97.18,614347.0,90.9457,91.2741,90.1762,91.1896,614347.0
2020-07-21 10:00:00,97.18,97.58,97.03,97.15,329033.0,91.1896,91.565,91.0489,91.1615,329033.0
2020-07-21 10:30:00,97.13,97.85,97.02,97.85,528912.0,91.1427,91.8183,91.0395,91.8183,528912.0
2020-07-21 11:00:00,97.84,98.44,97.84,98.44,492507.0,91.8089,92.372,91.8089,92.372,492507.0
2020-07-21 11:30:00,98.44,98.75,98.33,98.48,276215.0,92.372,92.6629,92.2687,92.4095,276215.0
2020-07-21 12:00:00,98.48,98.67,98.41,98.64,151634.0,92.4095,92.5878,92.3438,92.5596,151634.0
2020-07-21 12:30:00,98.65,98.76,98.42,98.74,231866.0,92.569,92.6722,92.3532,92.6535,231866.0
2020-07-21 13:00:00,98.75,98.87,98.56,98.71,141156.0,92.6629,92.7755,92.4846,92.6253,141156.0
2020-07-21 13:30:00,98.71,98.87,98.65,98.82,136375.0,92.6253,92.7755,92.569,92.7285,136375.0
2020-07-21 14:00:00,98.82,99.0,98.8,98.92,181800.0,92.7285,92.8974,92.7098,92.8224,181800.0
2020-07-21 14:30:00,98.91,98.94,98.78,98.94,164217.0,92.813,92.8411,92.691,92.8411,164217.0
2020-07-21 15:00:00,98.94,98.96,98.22,98.36,346763.0,92.8411,92.8599,92.1655,92.2969,346763.0
2020-07-21 15:30:00,98.36,98.64,98.14,98.37,599384.0,92.2969,92.5596,92.0905,92.3063,599384.0
2020-07-22 09:30:00,98.16,98.69,98.05,98.66,429372.0,92.1092,92.6066,92.006,92.5784,429372.0
2020-07-22 10:00:00,98.65,98.99,98.46,98.8,278561.0,92.569,92.8881,92.3907,92.7098,278561.0
2020-07-22 10:30:00,98.78,98.89,98.34,98.59,215828.0,92.691,92.7942,92.2781,92.5127,215828.0
2020-07-22 11:00:00,98.58,98.68,98.33,98.6,185861.0,92.5033,92.5972,92.2687,92.5221,185861.0
2020-07-22 11:30:00,98.61,98.63,98.42,98.44,120383.0,92.5315,92.5503,92.3532,92.372,120383.0
2020-07-22 12:00:00,98.45,98.53,98.22,98.4,153806.0,92.3813,92.4564,92.1655,92.3344,153806.0
2020-07-22 12:30:00,98.4,98.5,98.27,98.29,103922.0,92.3344,92.4283,92.2124,92.2312,103922.0
2020-07-22 13:00:00,98.29,98.37,98.22,98.29,101754.0,92.2312,92.3063,92.1655,92.2312,101754.0
2020-07-22 13:30:00,98.3,98.31,98.06,98.09,118004.0,92.2406,92.25,92.0154,92.0435,118004.0
2020-07-22 14:00:00,98.09,98.29,97.97,98.03,160826.0,92.0435,92.2312,91.9309,91.9872,160826.0
2020-07-22 14:30:00,98.02,98.26,97.91,98.25,180159.0,91.9779,92.2031,91.8746,92.1937,180159.0
2020-07-22 15:00:00,98.27,98.56,98.15,98.48,173810.0,92.2124,92.4846,92.0998,92.4095,173810.0
2020-07-22 15:30:00,98.49,98.99,98.44,98.9,431583.0,92.4189,92.8881,92.372,92.8036,431583.0
2020-07-23 09:30:00,98.35,99.98,98.35,99.87,452048.0,92.2875,93.817,92.2875,93.7138,452048.0
2020-07-23 10:00:00,99.95,99.98,99.37,99.75,247082.0,93.7889,93.817,93.2446,93.6012,247082.0
2020-07-23 10:30:00,99.74,100.04,99.61,99.65,415115.0,93.5918,93.8733,93.4698,93.5074,415115.0
2020-07-23 11:00:00,99.68,99.98,99.44,99.96,209724.0,93.5355,93.817,93.3103,93.7983,209724.0
2020-07-23 11:30:00,99.97,100.18,99.85,100.11,236298.0,93.8077,94.0047,93.695,93.939,236298.0
2020-07-23 12:00:00,100.09,100.13,99.59,99.77,214659.0,93.9203,93.9578,93.4511,93.62,214659.0
2020-07-23 12:30:00,99.76,99.82,99.12,99.13,140816.0,93.6106,93.6669,93.01,93.0194,140816.0
2020-07-23 13:00:00,99.12,99.29,98.95,99.0,85726.0,93.01,93.1696,92.8505,92.8974,85726.0
2020-07-23 13:30:00,98.98,98.99,98.22,98.43,108859.0,92.8787,92.8881,92.1655,92.3626,108859.0
2020-07-23 14:00:00,98.42,98.49,97.72,98.19,147757.0,92.3532,92.4189,91.6963,92.1374,147757.0
2020-07-23 14:30:00,98.16,98.47,98.01,98.31,177137.0,92.1092,92.4001,91.9685,92.25,177137.0
2020-07-23 15:00:00,98.32,98.37,97.95,98.23,242506.0,92.2594,92.3063,91.9122,92.1749,242506.0
2020-07-23 15:30:00,98.24,98.4,97.84,98.29,566172.0,92.1843,92.3344,91.8089,92.2312,566172.0
2020-07-24 09:30:00,98.14,98.44,97.7,98.38,495867.0,92.0905,92.372,91.6776,92.3157,495867.0
2020-07-24 10:00:00,98.39,99.02,98.37,98.94,353014.0,92.325,92.9162,92.3063,92.8411,353014.0
2020-07-24 10:30:00,98.94,99.29,98.7,99.29,233357.0,92.8411,93.1696,92.6159,93.1696,233357.0
2020-07-24 11:00:00,99.3,99.36,99.03,99.16,202123.0,93.179,93.2353,92.9256,93.0476,202123.0
2020-07-24 11:30:00,99.15,99.32,99.09,99.24,198722.0,93.0382,93.1977,92.9819,93.1226,198722.0
2020-07-24 12:00:00,99.23,99.27,98.61,98.81,191926.0,93.1133,93.1508,92.5315,92.7192,191926.0
2020-07-24 12:30:00,98.81,98.91,98.62,98.75,105457.0,92.7192,92.813,92.5409,92.6629,105457.0
2020-07-24 13:00:00,98.74,98.84,98.42,98.7,161693.0,92.6535,92.7473,92.3532,92.6159,161693.0
2020-07-24 13:30:00,98.69,98.71,98.45,98.67,108177.0,92.6066,92.6253,92.3813,92.5878,108177.0
2020-07-24 14:00:00,98.66,98.99,98.63,98.99,194489.0,92.5784,92.8881,92.5503,92.8881,194489.0
2020-07-24 14:30:00,99.0,99.01,98.66,98.82,285430.0,92.8974,92.9068,92.5784,92.7285,285430.0
2020-07-24 15:00:00,98.8,99.1,98.49,98.56,313607.0,92.7098,92.9913,92.4189,92.4846,313607.0
2020-07-24 15:30:00,98.54,98.83,98.34,98.43,791146.0,92.4658,92.7379,92.2781,92.3626,791146.0
2020-07-27 09:30:00,96.96,98.03,96.89,97.62,628612.0,90.9832,91.9872,90.9175,91.6025,628612.0
2020-07-27 10:00:00,97.61,98.28,97.44,98.2,210459.0,91.5931,92.2218,91.4336,92.1468,210459.0
2020-07-27 10:30:00,98.18,98.4,98.03,98.15,153026.0,92.128,92.3344,91.9872,92.0998,153026.0
2020-07-27 11:00:00,98.14,98.16,97.6,97.6,122276.0,92.0905,92.1092,91.5837,91.5837,122276.0
2020-07-27 11:30:00,97.64,97.79,97.47,97.73,85230.0,91.6213,91.762,91.4618,91.7057,85230.0
2020-07-27 12:00:00,97.7,97.98,97.64,97.82,100629.0,91.6776,91.9403,91.6213,91.7902,100629.0
2020-07-27 12:30:00,97.83,98.01,97.79,97.85,87487.0,91.7996,91.9685,91.762,91.8183,87487.0
2020-07-27 13:00:00,97.85,97.96,97.68,97.71,72026.0,91.8183,91.9216,91.6588,91.687,72026.0
2020-07-27 13:30:00,97.71,97.75,97.53,97.53,82897.0,91.687,91.7245,91.5181,91.5181,82897.0
2020-07-27 14:00:00,97.53,97.53,97.22,97.41,147447.0,91.5181,91.5181,91.2272,91.4055,147447.0
2020-07-27 14:30:00,97.42,97.53,97.18,97.28,111842.0,91.4148,91.5181,91.1896,91.2835,111842.0
2020-07-27 15:00:00,97.27,97.49,97.12,97.31,275308.0,91.2741,91.4805,91.1333,91.3116,275308.0
2020-07-27 15:30:00,97.31,97.45,97.13,97.21,710165.0,91.3116,91.443,91.1427,91.2178,710165.0
2020-07-28 09:30:00,96.95,97.47,96.37,96.92,453201.0,90.9738,91.4618,90.4296,90.9457,453201.0
2020-07-28 10:00:00,96.89,97.26,96.82,97.01,309191.0,90.9175,91.2647,90.8518,91.0301,309191.0
2020-07-28 10:30:00,97.01,97.04,96.46,96.75,152834.0,91.0301,91.0583,90.514,90.7861,152834.0
2020-07-28 11:00:00,96.75,96.95,96.5,96.89,179963.0,90.7861,90.9738,90.5515,90.9175,179963.0
2020-07-28 11:30:00,96.89,97.05,96.78,96.8,125224.0,90.9175,91.0676,90.8143,90.8331,125224.0
2020-07-28 12:00:00,96.79,96.89,96.59,96.73,146044.0,90.8237,90.9175,90.636,90.7674,146044.0
2020-07-28 12:30:00,96.73,97.06,96.66,96.98,100568.0,90.7674,91.077,90.7017,91.002,100568.0
2020-07-28 13:00:00,97.0,97.0,96.74,96.88,83155.0,91.0207,91.0207,90.7768,90.9081,83155.0
2020-07-28 13:30:00,96.89,96.93,96.56,96.75,129224.0,90.9175,90.955,90.6078,90.7861,129224.0
2020-07-28 14:00:00,96.75,96.86,96.63,96.63,132491.0,90.7861,90.8894,90.6735,90.6735,132491.0
2020-07-28 14:30:00,96.64,96.85,96.56,96.72,152063.0,90.6829,90.88,90.6078,90.758,152063.0
2020-07-28 15:00:00,96.72,96.76,96.5,96.51,188189.0,90.758,90.7955,90.5515,90.5609,188189.0
2020-07-28 15:30:00,96.51,96.68,96.16,96.28,552591.0,90.5609,90.7205,90.2325,90.3451,552591.0
2020-07-29 09:30:00,96.43,96.99,96.34,96.97,396577.0,90.4859,91.0113,90.4014,90.9926,396577.0
2020-07-29 10:00:00,96.98,97.51,96.94,97.38,422040.0,91.002,91.4993,90.9644,91.3773,422040.0
2020-07-29 10:30:00,97.36,97.5,97.06,97.5,147330.0,91.3585,91.4899,91.077,91.4899,147330.0
2020-07-29 11:00:00,97.51,97.55,97.12,97.25,187397.0,91.4993,91.5368,91.1333,91.2553,187397.0
2020-07-29 11:30:00,97.24,97.24,96.87,96.97,91031.0,91.2459,91.2459,90.8987,90.9926,91031.0
2020-07-29 12:00:00,96.96,97.03,96.81,96.96,124805.0,90.9832,91.0489,90.8424,90.9832,124805.0
2020-07-29 12:30:00,96.97,97.0,96.87,96.95,114287.0,90.9926,91.0207,90.8987,90.9738,114287.0
2020-07-29 13:00:00,96.95,96.95,96.54,96.54,152073.0,90.9738,90.9738,90.5891,90.5891,152073.0
2020-07-29 13:30:00,96.53,96.81,96.47,96.66,106036.0,90.5797,90.8424,90.5234,90.7017,106036.0
2020-07-29 14:00:00,96.65,96.77,96.43,96.57,180741.0,90.6923,90.8049,90.4859,90.6172,180741.0
2020-07-29 14:30:00,96.58,96.86,96.57,96.58,187407.0,90.6266,90.8894,90.6172,90.6266,187407.0
2020-07-29 15:00:00,96.6,96.85,96.29,96.82,272637.0,90.6454,90.88,90.3545,90.8518,272637.0
2020-07-29 15:30:00,96.8,97.02,96.58,96.97,911068.0,90.8331,91.0395,90.6266,90.9926,911068.0
2020-07-30 09:30:00,96.47,96.67,95.82,95.91,502636.0,90.5234,90.7111,89.9135,89.9979,502636.0
2020-07-30 10:00:00,95.89,96.48,95.79,96.45,271119.0,89.9792,90.5328,89.8853,90.5046,271119.0
2020-07-30 10:30:00,96.44,96.71,96.17,96.52,195334.0,90.4952,90.7486,90.2419,90.5703,195334.0
2020-07-30 11:00:00,96.52,96.99,96.48,96.78,145699.0,90.5703,91.0113,90.5328,90.8143,145699.0
2020-07-30 11:30:00,96.79,96.98,96.62,96.7,128161.0,90.8237,91.002,90.6642,90.7392,128161.0
2020-07-30 12:00:00,96.72,96.97,96.48,96.66,180642.0,90.758,90.9926,90.5328,90.7017,180642.0
2020-07-30 12:30:00,96.66,96.9,96.52,96.9,162190.0,90.7017,90.9269,90.5703,90.9269,162190.0
2020-07-30 13:00:00,96.88,97.23,96.85,97.05,178153.0,90.9081,91.2365,90.88,91.0676,178153.0
2020-07-30 13:30:00,97.07,97.21,96.95,97.14,85178.0,91.0864,91.2178,90.9738,91.1521,85178.0
2020-07-30 14:00:00,97.15,97.23,96.9,96.97,157813.0,91.1615,91.2365,90.9269,90.9926,157813.0
2020-07-30 14:30:00,96.99,97.14,96.87,96.93,131025.0,91.0113,91.1521,90.8987,90.955,131025.0
2020-07-30 15:00:00,96.96,97.05,96.64,96.92,198493.0,90.9832,91.0676,90.6829,90.9457,198493.0
2020-07-30 15:30:00,96.91,96.99,96.62,96.84,553800.0,90.9363,91.0113,90.6642,90.8706,553800.0
2020-07-31 09:30:00,96.89,97.49,96.35,96.75,738597.0,90.9175,91.4805,90.4108,90.7861,738597.0
2020-07-31 10:00:00,96.75,96.82,96.38,96.47,305695.0,90.7861,90.8518,90.4389,90.5234,305695.0
2020-07-31 10:30:00,96.45,96.74,96.3,96.59,389655.0,90.5046,90.7768,90.3639,90.636,389655.0
2020-07-31 11:00:00,96.56,96.89,96.52,96.55,146068.0,90.6078,90.9175,90.5703,90.5985,146068.0
2020-07-31 11:30:00,96.56,96.92,96.46,96.71,280542.0,90.6078,90.9457,90.514,90.7486,280542.0
2020-07-31 12:00:00,96.72,96.8,96.51,96.71,185060.0,90.758,90.8331,90.5609,90.7486,185060.0
2020-07-31 12:30:00,96.7,96.72,96.32,96.53,195042.0,90.7392,90.758,90.3826,90.5797,195042.0
2020-07-31 13:00:00,96.53,96.67,96.44,96.59,119301.0,90.5797,90.7111,90.4952,90.636,119301.0
2020-07-31 13:30:00,96.59,96.73,96.47,96.52,100734.0,90.636,90.7674,90.5234,90.5703,100734.0
2020-07-31 14:00:00,96.52,96.76,96.51,96.76,170396.0,90.5703,90.7955,90.5609,90.7955,170396.0
2020-07-31 14:30:00,96.76,97.1,96.64,97.06,96142.0,90.7955,91.1146,90.6829,91.077,96142.0
2020-07-31 15:00:00,97.07,97.18,96.84,96.95,170849.0,91.0864,91.1896,90.8706,90.9738,170849.0
2020-07-31 15:30:00,96.95,97.65,96.87,97.63,648719.0,90.9738,91.6307,90.8987,91.6119,648719.0
2020-08-03 09:30:00,97.99,98.57,97.82,98.55,624647.0,91.9497,92.4939,91.7902,92.4752,624647.0
2020-08-03 10:00:00,98.56,99.11,98.53,98.9,348661.0,92.4846,93.0007,92.4564,92.8036,348661.0
2020-08-03 10:30:00,98.91,99.29,98.39,98.44,267143.0,92.813,93.1696,92.325,92.372,267143.0
2020-08-03 11:00:00,98.44,99.08,98.44,99.0,473133.0,92.372,92.9725,92.372,92.8974,473133.0
2020-08-03 11:30:00,98.99,99.05,98.1,98.16,204285.0,92.8881,92.9444,92.0529,92.1092,204285.0
2020-08-03 12:00:00,98.17,98.37,97.9,98.32,211306.0,92.1186,92.3063,91.8652,92.2594,211306.0
2020-08-03 12:30:00,98.31,98.67,98.31,98.44,140327.0,92.25,92.5878,92.25,92.372,140327.0
2020-08-03 13:00:00,98.44,98.46,98.23,98.25,127899.0,92.372,92.3907,92.1749,92.1937,127899.0
2020-08-03 13:30:00,98.26,98.35,98.16,98.29,161054.0,92.2031,92.2875,92.1092,92.2312,161054.0
2020-08-03 14:00:00,98.29,98.48,98.19,98.44,286637.0,92.2312,92.4095,92.1374,92.372,286637.0
2020-08-03 14:30:00,98.44,98.44,98.25,98.42,131612.0,92.372,92.372,92.1937,92.3532,131612.0
2020-08-03 15:00:00,98.42,98.63,98.37,98.47,306579.0,92.3532,92.5503,92.3063,92.4001,306579.0
2020-08-03 15:30:00,98.48,98.57,98.27,98.34,824326.0,92.4095,92.4939,92.2124,92.2781,824326.0
2020-08-04 09:30:00,97.79,97.95,96.85,97.01,1158730.0,91.762,91.9122,90.88,91.0301,1158730.0
2020-08-04 10:00:00,97.01,97.22,96.64,96.72,650353.0,91.0301,91.2272,90.6829,90.758,650353.0
2020-08-04 10:30:00,96.73,97.09,96.55,96.95,390777.0,90.7674,91.1052,90.5985,90.9738,390777.0
2020-08-04 11:00:00,96.96,97.37,96.96,97.3,517576.0,90.9832,91.3679,90.9832,91.3022,517576.0
2020-08-04 11:30:00,97.3,97.3,97.04,97.05,781461.0,91.3022,91.3022,91.0583,91.0676,781461.0
2020-08-04 12:00:00,97.06,97.09,96.83,96.93,205629.0,91.077,91.1052,90.8612,90.955,205629.0
2020-08-04 12:30:00,96.92,97.1,96.77,97.0,352141.0,90.9457,91.1146,90.8049,91.0207,352141.0
2020-08-04 13:00:00,96.99,97.27,96.94,97.07,164007.0,91.0113,91.2741,90.9644,91.0864,164007.0
2020-08-04 13:30:00,97.07,97.12,96.97,97.06,143757.0,91.0864,91.1333,90.9926,91.077,143757.0
2020-08-04 14:00:00,97.08,97.13,96.96,97.01,133076.0,91.0958,91.1427,90.9832,91.0301,133076.0
2020-08-04 14:30:00,97.0,97.22,96.92,97.18,309281.0,91.0207,91.2272,90.9457,91.1896,309281.0
2020-08-04 15:00:00,97.17,97.24,97.08,97.15,191465.0,91.1802,91.2459,91.0958,91.1615,191465.0
2020-08-04 15:30:00,97.15,97.45,97.08,97.32,494828.0,91.1615,91.443,91.0958,91.321,494828.0
2020-08-05 09:30:00,97.12,98.76,97.08,98.65,328777.0,91.1333,92.6722,91.0958,92.569,328777.0
2020-08-05 10:00:00,98.66,99.91,98.66,99.87,429476.0,92.5784,93.7513,92.5784,93.7138,429476.0
2020-08-05 10:30:00,99.86,100.64,99.69,100.59,936402.0,93.7044,94.4364,93.5449,94.3894,936402.0
2020-08-05 11:00:00,100.6,101.14,100.58,101.03,607101.0,94.3988,94.9055,94.38,94.8023,607101.0
2020-08-05 11:30:00,101.02,101.25,100.66,100.72,311854.0,94.7929,95.0087,94.4551,94.5114,311854.0
2020-08-05 12:00:00,100.72,100.9,100.31,100.42,356454.0,94.5114,94.6803,94.1267,94.2299,356454.0
2020-08-05 12:30:00,100.41,100.72,100.32,100.65,222965.0,94.2205,94.5114,94.1361,94.4457,222965.0
2020-08-05 13:00:00,100.67,100.73,100.59,100.7,216272.0,94.4645,94.5208,94.3894,94.4927,216272.0
2020-08-05 13:30:00,100.7,100.8,100.65,100.7,207422.0,94.4927,94.5865,94.4457,94.4927,207422.0
2020-08-05 14:00:00,100.71,100.79,100.49,100.67,351555.0,94.502,94.5771,94.2956,94.4645,351555.0
2020-08-05 14:30:00,100.67,100.76,100.6,100.65,210875.0,94.4645,94.549,94.3988,94.4457,210875.0
2020-08-05 15:00:00,100.64,100.9,100.59,100.67,298145.0,94.4364,94.6803,94.3894,94.4645,298145.0
2020-08-05 15:30:00,100.68,101.1,100.56,100.95,995814.0,94.4739,94.868,94.3613,94.7272,995814.0
2020-08-06 09:30:00,100.64,101.18,100.33,100.86,512087.0,94.4364,94.9431,94.1455,94.6428,512087.0
2020-08-06 10:00:00,100.84,100.91,100.57,100.7,277380.0,94.624,94.6897,94.3707,94.4927,277380.0
2020-08-06 10:30:00,100.7,100.9,100.03,100.38,237170.0,94.4927,94.6803,93.864,94.1924,237170.0
2020-08-06 11:00:00,100.37,100.53,100.3,100.38,152700.0,94.183,94.3331,94.1173,94.1924,152700.0
2020-08-06 11:30:00,100.36,100.43,100.18,100.38,280117.0,94.1736,94.2393,94.0047,94.1924,280117.0
2020-08-06 12:00:00,100.38,100.59,100.27,100.32,148005.0,94.1924,94.3894,94.0892,94.1361,148005.0
2020-08-06 12:30:00,100.32,100.61,100.32,100.58,143496.0,94.1361,94.4082,94.1361,94.38,143496.0
2020-08-06 13:00:00,100.59,100.7,100.48,100.51,59005.0,94.3894,94.4927,94.2862,94.3144,59005.0
2020-08-06 13:30:00,100.51,100.55,100.31,100.35,110254.0,94.3144,94.3519,94.1267,94.1642,110254.0
2020-08-06 14:00:00,100.35,100.48,100.31,100.4,132098.0,94.1642,94.2862,94.1267,94.2111,132098.0
2020-08-06 14:30:00,100.4,100.56,100.3,100.32,174157.0,94.2111,94.3613,94.1173,94.1361,174157.0
2020-08-06 15:00:00,100.32,100.55,100.28,100.37,186019.0,94.1361,94.3519,94.0985,94.183,186019.0
2020-08-06 15:30:00,100.37,100.53,100.3,100.45,433820.0,94.183,94.3331,94.1173,94.2581,433820.0
2020-08-07 09:30:00,101.0,101.0,100.1,100.11,425295.0,94.7742,94.7742,93.9296,93.939,425295.0
2020-08-07 10:00:00,100.12,100.44,100.08,100.34,244772.0,93.9484,94.2487,93.9109,94.1548,244772.0
2020-08-07 10:30:00,100.33,100.52,100.12,100.22,472112.0,94.1455,94.3237,93.9484,94.0422,472112.0
2020-08-07 11:00:00,100.19,100.44,99.89,100.05,293292.0,94.0141,94.2487,93.7326,93.8827,293292.0
2020-08-07 11:30:00,100.06,100.22,100.04,100.13,224971.0,93.8921,94.0422,93.8733,93.9578,224971.0
2020-08-07 12:00:00,100.15,100.35,100.07,100.22,227959.0,93.9766,94.1642,93.9015,94.0422,227959.0
2020-08-07 12:30:00,100.2,100.44,100.2,100.28,155527.0,94.0235,94.2487,94.0235,94.0985,155527.0
2020-08-07 13:00:00,100.26,100.31,99.91,100.19,425506.0,94.0798,94.1267,93.7513,94.0141,425506.0
2020-08-07 13:30:00,100.18,100.32,100.13,100.24,163970.0,94.0047,94.1361,93.9578,94.061,163970.0
2020-08-07 14:00:00,100.24,100.65,100.22,100.63,242240.0,94.061,94.4457,94.0422,94.427,242240.0
2020-08-07 14:30:00,100.61,101.06,100.56,101.0,230084.0,94.4082,94.8305,94.3613,94.7742,230084.0
2020-08-07 15:00:00,100.98,101.26,100.92,101.0,193717.0,94.7554,95.0181,94.6991,94.7742,193717.0
2020-08-07 15:30:00,101.0,101.91,100.95,101.86,1085477.0,94.7742,95.6281,94.7272,95.5811,1085477.0
2020-08-10 09:30:00,102.47,106.27,102.37,105.16,2736467.0,96.1535,99.7193,96.0597,98.6777,2736467.0
2020-08-10 10:00:00,105.18,105.57,104.75,105.11,922237.0,98.6965,99.0625,98.293,98.6308,922237.0
2020-08-10 10:30:00,105.09,105.37,104.86,104.98,435802.0,98.612,98.8748,98.3962,98.5088,435802.0
2020-08-10 11:00:00,104.97,105.92,104.97,105.56,430151.0,98.4994,99.3909,98.4994,99.0531,430151.0
2020-08-10 11:30:00,105.51,106.3,105.26,105.91,653918.0,99.0062,99.7475,98.7716,99.3815,653918.0
2020-08-10 12:00:00,105.91,106.62,105.91,106.45,353348.0,99.3815,100.0477,99.3815,99.8882,353348.0
2020-08-10 12:30:00,106.46,106.83,106.17,106.23,454957.0,99.8976,100.2448,99.6255,99.6818,454957.0
2020-08-10 13:00:00,106.26,106.48,106.07,106.3,305312.0,99.7099,99.9164,99.5316,99.7475,305312.0
2020-08-10 13:30:00,106.31,106.75,106.25,106.54,319433.0,99.7568,100.1697,99.7005,99.9727,319433.0
2020-08-10 14:00:00,106.54,106.7,106.31,106.46,241873.0,99.9727,100.1228,99.7568,99.8976,241873.0
2020-08-10 14:30:00,106.46,106.48,105.9,106.0,401507.0,99.8976,99.9164,99.3721,99.4659,401507.0
2020-08-10 15:00:00,106.0,106.01,105.64,105.7,370179.0,99.4659,99.4753,99.1281,99.1844,370179.0
2020-08-10 15:30:00,105.68,105.73,105.15,105.43,1025455.0,99.1657,99.2126,98.6683,98.9311,1025455.0
2020-08-11 09:30:00,106.84,107.33,106.01,106.01,706923.0,100.2542,100.714,99.4753,99.4753,706923.0
2020-08-11 10:00:00,106.02,106.07,105.0,105.53,401244.0,99.4847,99.5316,98.5276,99.0249,401244.0
2020-08-11 10:30:00,105.53,105.72,105.21,105.24,205229.0,99.0249,99.2032,98.7246,98.7528,205229.0
2020-08-11 11:00:00,105.23,105.51,105.09,105.2,183012.0,98.7434,99.0062,98.612,98.7153,183012.0
2020-08-11 11:30:00,105.2,105.66,105.14,105.66,161924.0,98.7153,99.1469,98.659,99.1469,161924.0
2020-08-11 12:00:00,105.67,106.1,105.63,105.91,203902.0,99.1563,99.5598,99.1188,99.3815,203902.0
2020-08-11 12:30:00,105.91,105.95,105.56,105.7,138503.0,99.3815,99.419,99.0531,99.1844,138503.0
2020-08-11 13:00:00,105.7,106.24,105.67,106.08,149318.0,99.1844,99.6912,99.1563,99.541,149318.0
2020-08-11 13:30:00,106.08,106.24,105.99,106.17,119893.0,99.541,99.6912,99.4566,99.6255,119893.0
2020-08-11 14:00:00,106.18,106.38,106.04,106.07,170696.0,99.6349,99.8225,99.5035,99.5316,170696.0
2020-08-11 14:30:00,106.08,106.23,105.89,106.06,174156.0,99.541,99.6818,99.3627,99.5223,174156.0
2020-08-11 15:00:00,106.05,106.15,105.06,105.62,290340.0,99.5129,99.6067,98.5839,99.1094,290340.0
2020-08-11 15:30:00,105.62,105.63,104.86,105.14,737696.0,99.1094,99.1188,98.3962,98.659,737696.0
2020-08-12 09:30:00,105.72,105.89,104.6,104.63,403890.0,99.2032,99.3627,98.1522,98.1804,403890.0
2020-08-12 10:00:00,104.64,104.78,104.18,104.21,264687.0,98.1898,98.3212,97.7581,97.7863,264687.0
2020-08-12 10:30:00,104.22,104.24,103.71,104.0,370660.0,97.7957,97.8144,97.3171,97.5892,370660.0
2020-08-12 11:00:00,103.99,104.02,103.38,103.75,237894.0,97.5798,97.608,97.0075,97.3546,237894.0
2020-08-12 11:30:00,103.75,104.1,103.74,104.05,366511.0,97.3546,97.6831,97.3453,97.6362,366511.0
2020-08-12 12:00:00,104.05,104.3,104.05,104.26,167237.0,97.6362,97.8707,97.6362,97.8332,167237.0
2020-08-12 12:30:00,104.28,104.42,104.19,104.23,130517.0,97.852,97.9833,97.7675,97.8051,130517.0
2020-08-12 13:00:00,104.25,104.27,103.91,104.0,186782.0,97.8238,97.8426,97.5048,97.5892,186782.0
2020-08-12 13:30:00,103.99,104.76,103.99,104.68,263793.0,97.5798,98.3024,97.5798,98.2273,263793.0
2020-08-12 14:00:00,104.68,104.68,104.29,104.4,140493.0,98.2273,98.2273,97.8614,97.9646,140493.0
2020-08-12 14:30:00,104.4,104.78,104.39,104.71,161040.0,97.9646,98.3212,97.9552,98.2555,161040.0
2020-08-12 15:00:00,104.71,105.09,104.63,105.02,212495.0,98.2555,98.612,98.1804,98.5464,212495.0
2020-08-12 15:30:00,105.03,105.36,104.84,105.22,592879.0,98.5557,98.8654,98.3775,98.734,592879.0
2020-08-13 09:30:00,105.3,106.45,105.2,105.84,454096.0,98.8091,99.8882,98.7153,99.3158,454096.0
2020-08-13 10:00:00,105.84,106.09,105.77,105.92,131661.0,99.3158,99.5504,99.2501,99.3909,131661.0
2020-08-13 10:30:00,105.89,106.23,105.71,106.23,111694.0,99.3627,99.6818,99.1938,99.6818,111694.0
2020-08-13 11:00:00,106.2,106.22,105.75,106.0,112787.0,99.6536,99.6724,99.2314,99.4659,112787.0
2020-08-13 11:30:00,106.0,106.26,105.93,106.14,140371.0,99.4659,99.7099,99.4003,99.5973,140371.0
2020-08-13 12:00:00,106.17,106.29,105.97,106.24,194490.0,99.6255,99.7381,99.4378,99.6912,194490.0
2020-08-13 12:30:00,106.24,106.48,106.14,106.48,155029.0,99.6912,99.9164,99.5973,99.9164,155029.0
2020-08-13 13:00:00,106.5,106.99,106.48,106.83,406394.0,99.9351,100.3949,99.9164,100.2448,406394.0
2020-08-13 13:30:00,106.83,106.96,106.58,106.93,174408.0,100.2448,100.3668,100.0102,100.3386,174408.0
2020-08-13 14:00:00,106.93,106.99,106.4,106.62,234396.0,100.3386,100.3949,99.8413,100.0477,234396.0
2020-08-13 14:30:00,106.63,106.69,106.27,106.39,226633.0,100.0571,100.1134,99.7193,99.8319,226633.0
2020-08-13 15:00:00,106.4,106.55,106.23,106.45,246575.0,99.8413,99.982,99.6818,99.8882,246575.0
2020-08-13 15:30:00,106.47,106.62,106.21,106.51,553796.0,99.907,100.0477,99.663,99.9445,553796.0
2020-08-14 09:30:00,106.12,106.4,105.46,106.08,340864.0,99.5786,99.8413,98.9592,99.541,340864.0
2020-08-14 10:00:00,106.09,106.34,105.8,106.02,119790.0,99.5504,99.785,99.2783,99.4847,119790.0
2020-08-14 10:30:00,106.02,106.58,106.02,106.46,237058.0,99.4847,100.0102,99.4847,99.8976,237058.0
2020-08-14 11:00:00,106.48,106.78,106.38,106.72,75453.0,99.9164,100.1979,99.8225,100.1416,75453.0
2020-08-14 11:30:00,106.75,106.75,106.34,106.54,106742.0,100.1697,100.1697,99.785,99.9727,106742.0
2020-08-14 12:00:00,106.56,106.64,106.45,106.5,100080.0,99.9914,100.0665,99.8882,99.9351,100080.0
2020-08-14 12:30:00,106.51,106.55,106.28,106.29,64322.0,99.9445,99.982,99.7287,99.7381,64322.0
2020-08-14 13:00:00,106.28,106.43,106.18,106.42,59602.0,99.7287,99.8694,99.6349,99.8601,59602.0
2020-08-14 13:30:00,106.42,106.6,106.35,106.6,63044.0,99.8601,100.029,99.7944,100.029,63044.0
2020-08-14 14:00:00,106.6,106.71,106.49,106.55,93509.0,100.029,100.1322,99.9257,99.982,93509.0
2020-08-14 14:30:00,106.55,106.62,106.35,106.41,73213.0,99.982,100.0477,99.7944,99.8507,73213.0
2020-08-14 15:00:00,106.42,106.5,106.24,106.26,172158.0,99.8601,99.9351,99.6912,99.7099,172158.0
2020-08-14 15:30:00,106.26,106.44,105.96,106.43,341339.0,99.7099,99.8788,99.4284,99.8694,341339.0
2020-08-17 09:30:00,106.5,106.5,105.44,105.48,406847.0,99.9351,99.9351,98.9405,98.978,406847.0
2020-08-17 10:00:00,105.5,105.52,105.19,105.27,186423.0,98.9968,99.0155,98.7059,98.7809,186423.0
2020-08-17 10:30:00,105.25,105.63,105.11,105.53,131731.0,98.7622,99.1188,98.6308,99.0249,131731.0
2020-08-17 11:00:00,105.52,105.99,105.43,105.99,97279.0,99.0155,99.4566,98.9311,99.4566,97279.0
2020-08-17 11:30:00,105.98,106.06,105.76,105.8,98818.0,99.4472,99.5223,99.2407,99.2783,98818.0
2020-08-17 12:00:00,105.81,106.03,105.74,106.02,70531.0,99.2877,99.4941,99.222,99.4847,70531.0
2020-08-17 12:30:00,106.02,106.14,105.78,105.81,84074.0,99.4847,99.5973,99.2595,99.2877,84074.0
2020-08-17 13:00:00,105.79,105.84,105.58,105.59,71909.0,99.2689,99.3158,99.0718,99.0812,71909.0
2020-08-17 13:30:00,105.55,105.59,105.38,105.58,82021.0,99.0437,99.0812,98.8842,99.0718,82021.0
2020-08-17 14:00:00,105.56,105.65,105.47,105.49,99588.0,99.0531,99.1375,98.9686,98.9874,99588.0
2020-08-17 14:30:00,105.49,105.53,105.31,105.39,90300.0,98.9874,99.0249,98.8185,98.8936,90300.0
2020-08-17 15:00:00,105.39,105.39,105.13,105.25,128233.0,98.8936,98.8936,98.6496,98.7622,128233.0
2020-08-17 15:30:00,105.25,105.85,105.25,105.64,373434.0,98.7622,99.3252,98.7622,99.1281,373434.0
2020-08-18 09:30:00,106.46,106.58,105.76,105.79,454802.0,99.8976,100.0102,99.2407,99.2689,454802.0
2020-08-18 10:00:00,105.77,106.36,105.67,105.76,404113.0,99.2501,99.8038,99.1563,99.2407,404113.0
2020-08-18 10:30:00,105.74,106.43,105.47,106.39,299920.0,99.222,99.8694,98.9686,99.8319,299920.0
2020-08-18 11:00:00,106.39,107.0,106.29,106.9,275104.0,99.8319,100.4043,99.7381,100.3105,275104.0
2020-08-18 11:30:00,106.89,106.99,106.68,106.76,288800.0,100.3011,100.3949,100.104,100.1791,288800.0
2020-08-18 12:00:00,106.75,106.86,106.19,106.44,131953.0,100.1697,100.2729,99.6442,99.8788,131953.0
2020-08-18 12:30:00,106.44,106.64,106.23,106.62,131186.0,99.8788,100.0665,99.6818,100.0477,131186.0
2020-08-18 13:00:00,106.63,106.65,106.44,106.64,139020.0,100.0571,100.0759,99.8788,100.0665,139020.0
2020-08-18 13:30:00,106.64,106.97,106.6,106.9,107351.0,100.0665,100.3762,100.029,100.3105,107351.0
2020-08-18 14:00:00,106.92,106.94,106.77,106.8,107418.0,100.3292,100.348,100.1885,100.2166,107418.0
2020-08-18 14:30:00,106.8,106.89,106.69,106.7,112219.0,100.2166,100.3011,100.1134,100.1228,112219.0
2020-08-18 15:00:00,106.7,106.79,106.48,106.54,177182.0,100.1228,100.2073,99.9164,99.9727,177182.0
2020-08-18 15:30:00,106.53,107.0,106.51,106.98,866865.0,99.9633,100.4043,99.9445,100.3855,866865.0
2020-08-19 09:30:00,107.69,109.15,107.35,109.05,1067060.0,101.0518,102.4218,100.7327,102.3279,1067060.0
2020-08-19 10:00:00,109.09,109.5,108.13,108.47,396856.0,102.3655,102.7502,101.4647,101.7837,396856.0
2020-08-19 10:30:00,108.47,109.11,108.46,109.02,318166.0,101.7837,102.3842,101.7743,102.2998,318166.0
2020-08-19 11:00:00,109.02,109.21,108.63,109.02,264909.0,102.2998,102.4781,101.9338,102.2998,264909.0
2020-08-19 11:30:00,109.02,109.13,108.78,108.92,246390.0,102.2998,102.403,102.0746,102.206,246390.0
2020-08-19 12:00:00,108.91,109.47,108.9,109.37,293486.0,102.1966,102.7221,102.1872,102.6282,293486.0
2020-08-19 12:30:00,109.38,109.6,109.25,109.5,367207.0,102.6376,102.844,102.5156,102.7502,367207.0
2020-08-19 13:00:00,109.51,109.59,109.06,109.57,304953.0,102.7596,102.8347,102.3373,102.8159,304953.0
2020-08-19 13:30:00,109.57,109.69,109.44,109.5,315986.0,102.8159,102.9285,102.6939,102.7502,315986.0
2020-08-19 14:00:00,109.5,109.54,108.9,108.98,325692.0,102.7502,102.7877,102.1872,102.2623,325692.0
2020-08-19 14:30:00,108.97,109.3,108.78,109.25,276478.0,102.2529,102.5625,102.0746,102.5156,276478.0
2020-08-19 15:00:00,109.27,109.33,108.68,108.8,354301.0,102.5344,102.5907,101.9807,102.0934,354301.0
2020-08-19 15:30:00,108.8,108.98,108.25,108.39,785486.0,102.0934,102.2623,101.5773,101.7086,785486.0
2020-08-20 09:30:00,107.56,108.74,107.35,108.52,579658.0,100.9298,102.0371,100.7327,101.8306,579658.0
2020-08-20 10:00:00,108.52,108.63,107.75,107.88,401456.0,101.8306,101.9338,101.1081,101.2301,401456.0
2020-08-20 10:30:00,107.84,108.56,107.84,108.21,410197.0,101.1925,101.8681,101.1925,101.5397,410197.0
2020-08-20 11:00:00,108.23,108.23,107.65,107.92,265138.0,101.5585,101.5585,101.0142,101.2676,265138.0
2020-08-20 11:30:00,107.9,108.21,107.78,107.82,170668.0,101.2488,101.5397,101.1362,101.1738,170668.0
2020-08-20 12:00:00,107.82,107.93,107.7,107.78,164341.0,101.1738,101.277,101.0612,101.1362,164341.0
2020-08-20 12:30:00,107.78,107.87,107.7,107.77,122207.0,101.1362,101.2207,101.0612,101.1268,122207.0
2020-08-20 13:00:00,107.76,107.84,107.68,107.73,110439.0,101.1175,101.1925,101.0424,101.0893,110439.0
2020-08-20 13:30:00,107.74,107.91,107.73,107.91,155560.0,101.0987,101.2582,101.0893,101.2582,155560.0
2020-08-20 14:00:00,107.91,108.14,107.9,108.03,103459.0,101.2582,101.474,101.2488,101.3708,103459.0
2020-08-20 14:30:00,108.03,108.16,107.98,108.0,116413.0,101.3708,101.4928,101.3239,101.3427,116413.0
2020-08-20 15:00:00,108.01,108.21,107.8,107.92,150485.0,101.352,101.5397,101.155,101.2676,150485.0
2020-08-20 15:30:00,107.93,108.37,107.83,108.01,409838.0,101.277,101.6899,101.1831,101.352,409838.0
2020-08-21 09:30:00,108.0,108.65,107.75,108.34,724761.0,101.3427,101.9526,101.1081,101.6617,724761.0
2020-08-21 10:00:00,108.37,108.52,108.06,108.39,184307.0,101.6899,101.8306,101.399,101.7086,184307.0
2020-08-21 10:30:00,108.4,108.63,108.2,108.26,185462.0,101.718,101.9338,101.5303,101.5866,185462.0
2020-08-21 11:00:00,108.27,108.71,108.15,108.36,110216.0,101.596,102.0089,101.4834,101.6805,110216.0
2020-08-21 11:30:00,108.36,108.56,108.11,108.2,324629.0,101.6805,101.8681,101.4459,101.5303,324629.0
2020-08-21 12:00:00,108.2,108.73,108.2,108.73,190271.0,101.5303,102.0277,101.5303,102.0277,190271.0
2020-08-21 12:30:00,108.73,108.96,108.68,108.94,107955.0,102.0277,102.2435,101.9807,102.2247,107955.0
2020-08-21 13:00:00,108.95,109.19,108.88,109.09,140565.0,102.2341,102.4593,102.1684,102.3655,140565.0
2020-08-21 13:30:00,109.07,109.23,109.01,109.21,93570.0,102.3467,102.4968,102.2904,102.4781,93570.0
2020-08-21 14:00:00,109.22,109.43,109.12,109.33,165055.0,102.4875,102.6845,102.3936,102.5907,165055.0
2020-08-21 14:30:00,109.33,109.53,109.13,109.52,213835.0,102.5907,102.7784,102.403,102.769,213835.0
2020-08-21 15:00:00,109.51,109.6,109.34,109.4,260286.0,102.7596,102.844,102.6001,102.6564,260286.0
2020-08-21 15:30:00,109.4,109.77,109.35,109.77,739373.0,102.6564,103.0036,102.6094,103.0036,739373.0
2020-08-24 09:30:00,110.0,111.09,109.9,110.93,770046.0,103.2194,104.2422,103.1255,104.0921,770046.0
2020-08-24 10:00:00,110.95,111.58,110.64,111.42,385537.0,104.1108,104.702,103.8199,104.5519,385537.0
2020-08-24 10:30:00,111.4,111.74,111.29,111.62,238819.0,104.5331,104.8521,104.4299,104.7395,238819.0
2020-08-24 11:00:00,111.63,111.96,111.63,111.7,568841.0,104.7489,105.0586,104.7489,104.8146,568841.0
2020-08-24 11:30:00,111.71,111.9,111.56,111.63,539754.0,104.824,105.0023,104.6832,104.7489,539754.0
2020-08-24 12:00:00,111.63,111.92,111.61,111.72,343917.0,104.7489,105.021,104.7301,104.8334,343917.0
2020-08-24 12:30:00,111.72,112.0,111.3,111.49,515549.0,104.8334,105.0961,104.4392,104.6175,515549.0
2020-08-24 13:00:00,111.48,111.65,111.18,111.58,209592.0,104.6082,104.7677,104.3266,104.702,209592.0
2020-08-24 13:30:00,111.58,111.71,111.5,111.51,235433.0,104.702,104.824,104.6269,104.6363,235433.0
2020-08-24 14:00:00,111.53,111.68,111.43,111.52,191540.0,104.6551,104.7958,104.5612,104.6457,191540.0
2020-08-24 14:30:00,111.51,111.52,111.1,111.22,175194.0,104.6363,104.6457,104.2516,104.3642,175194.0
2020-08-24 15:00:00,111.22,111.6,111.05,111.54,225250.0,104.3642,104.7208,104.2047,104.6645,225250.0
2020-08-24 15:30:00,111.53,111.84,111.24,111.83,1080832.0,104.6551,104.946,104.3829,104.9366,1080832.0
2020-08-25 09:30:00,112.0,112.28,111.81,112.21,514657.0,105.0961,105.3588,104.9178,105.2932,514657.0
2020-08-25 10:00:00,112.2,112.24,111.67,112.07,184546.0,105.2838,105.3213,104.7864,105.1618,184546.0
2020-08-25 10:30:00,112.07,112.08,111.64,111.85,182096.0,105.1618,105.1712,104.7583,104.9553,182096.0
2020-08-25 11:00:00,111.83,112.24,111.81,112.06,165955.0,104.9366,105.3213,104.9178,105.1524,165955.0
2020-08-25 11:30:00,112.04,112.09,111.51,111.51,169894.0,105.1336,105.1805,104.6363,104.6363,169894.0
2020-08-25 12:00:00,111.52,111.69,111.44,111.58,173803.0,104.6457,104.8052,104.5706,104.702,173803.0
2020-08-25 12:30:00,111.59,111.79,111.52,111.7,115442.0,104.7114,104.899,104.6457,104.8146,115442.0
2020-08-25 13:00:00,111.69,111.99,111.58,111.86,102087.0,104.8052,105.0867,104.702,104.9647,102087.0
2020-08-25 13:30:00,111.86,111.99,111.74,111.76,127278.0,104.9647,105.0867,104.8521,104.8709,127278.0
2020-08-25 14:00:00,111.77,111.77,111.48,111.59,136902.0,104.8803,104.8803,104.6082,104.7114,136902.0
2020-08-25 14:30:00,111.59,111.64,111.39,111.45,114485.0,104.7114,104.7583,104.5237,104.58,114485.0
2020-08-25 15:00:00,111.44,111.59,111.32,111.55,153422.0,104.5706,104.7114,104.458,104.6738,153422.0
2020-08-25 15:30:00,111.55,111.61,111.09,111.5,561696.0,104.6738,104.7301,104.2422,104.6269,561696.0
2020-08-26 09:30:00,111.92,112.0,111.29,111.44,388726.0,105.021,105.0961,104.4299,104.5706,388726.0
2020-08-26 10:00:00,111.4,111.74,111.32,111.58,345787.0,104.5331,104.8521,104.458,104.702,345787.0
2020-08-26 10:30:00,111.55,111.79,111.41,111.63,157713.0,104.6738,104.899,104.5425,104.7489,157713.0
2020-08-26 11:00:00,111.61,111.93,111.45,111.67,120968.0,104.7301,105.0304,104.58,104.7864,120968.0
2020-08-26 11:30:00,111.67,111.68,111.3,111.48,141160.0,104.7864,104.7958,104.4392,104.6082,141160.0
2020-08-26 12:00:00,111.5,111.72,111.46,111.61,130922.0,104.6269,104.8334,104.5894,104.7301,130922.0
2020-08-26 12:30:00,111.63,111.88,111.56,111.82,123340.0,104.7489,104.9835,104.6832,104.9272,123340.0
2020-08-26 13:00:00,111.82,111.94,111.76,111.81,180075.0,104.9272,105.0398,104.8709,104.9178,180075.0
2020-08-26 13:30:00,111.81,111.98,111.73,111.95,106234.0,104.9178,105.0773,104.8427,105.0492,106234.0
2020-08-26 14:00:00,111.95,112.09,111.82,112.07,211980.0,105.0492,105.1805,104.9272,105.1618,211980.0
2020-08-26 14:30:00,112.08,112.09,111.55,111.92,341007.0,105.1712,105.1805,104.6738,105.021,341007.0
2020-08-26 15:00:00,111.92,111.92,111.36,111.77,373391.0,105.021,105.021,104.4955,104.8803,373391.0
2020-08-26 15:30:00,111.77,111.8,111.35,111.53,545112.0,104.8803,104.9084,104.4862,104.6551,545112.0
2020-08-27 09:30:00,111.99,112.76,111.54,112.21,481257.0,105.0867,105.8092,104.6645,105.2932,481257.0
2020-08-27 10:00:00,112.21,112.38,111.76,112.38,210223.0,105.2932,105.4527,104.8709,105.4527,210223.0
2020-08-27 10:30:00,112.37,112.79,112.32,112.5,209896.0,105.4433,105.8374,105.3964,105.5653,209896.0
2020-08-27 11:00:00,112.48,112.59,111.59,111.6,184344.0,105.5465,105.6497,104.7114,104.7208,184344.0
2020-08-27 11:30:00,111.62,111.92,111.54,111.82,142716.0,104.7395,105.021,104.6645,104.9272,142716.0
2020-08-27 12:00:00,111.81,111.85,111.35,111.35,113150.0,104.9178,104.9553,104.4862,104.4862,113150.0
2020-08-27 12:30:00,111.35,111.43,110.54,110.65,230060.0,104.4862,104.5612,103.7261,103.8293,230060.0
2020-08-27 13:00:00,110.61,111.01,110.5,110.93,126280.0,103.7918,104.1671,103.6886,104.0921,126280.0
2020-08-27 13:30:00,110.95,111.19,110.86,111.12,97548.0,104.1108,104.336,104.0264,104.2703,97548.0
2020-08-27 14:00:00,111.11,111.36,111.08,111.2,140336.0,104.261,104.4955,104.2328,104.3454,140336.0
2020-08-27 14:30:00,111.21,111.29,111.08,111.18,87223.0,104.3548,104.4299,104.2328,104.3266,87223.0
2020-08-27 15:00:00,111.2,111.28,111.05,111.13,127444.0,104.3454,104.4205,104.2047,104.2797,127444.0
2020-08-27 15:30:00,111.14,111.23,110.83,110.84,397344.0,104.2891,104.3736,103.9982,104.0076,397344.0
2020-08-28 09:30:00,111.01,111.4,110.58,111.12,358170.0,104.3944,104.7612,103.99,104.4978,358170.0
2020-08-28 10:00:00,111.08,111.22,110.57,110.73,143332.0,104.4602,104.5919,103.9806,104.1311,143332.0
2020-08-28 10:30:00,110.72,111.14,110.67,110.83,113586.0,104.1217,104.5167,104.0747,104.2251,113586.0
2020-08-28 11:00:00,110.84,111.37,110.77,111.3,149294.0,104.2345,104.7329,104.1687,104.6671,149294.0
2020-08-28 11:30:00,111.3,111.51,111.24,111.33,104890.0,104.6671,104.8646,104.6107,104.6953,104890.0
2020-08-28 12:00:00,111.31,111.58,111.22,111.46,93833.0,104.6765,104.9304,104.5919,104.8176,93833.0
2020-08-28 12:30:00,111.45,111.81,111.42,111.79,111377.0,104.8082,105.1467,104.78,105.1279,111377.0
2020-08-28 13:00:00,111.78,111.93,111.63,111.76,113872.0,105.1185,105.2596,104.9775,105.0997,113872.0
2020-08-28 13:30:00,111.76,111.93,111.74,111.86,108127.0,105.0997,105.2596,105.0809,105.1937,108127.0
2020-08-28 14:00:00,111.86,112.06,111.74,112.06,141597.0,105.1937,105.3818,105.0809,105.3818,141597.0
2020-08-28 14:30:00,112.06,112.28,112.01,112.2,168740.0,105.3818,105.5887,105.3348,105.5135,168740.0
2020-08-28 15:00:00,112.2,112.67,112.16,112.58,175627.0,105.5135,105.9555,105.4759,105.8708,175627.0
2020-08-28 15:30:00,112.58,112.63,112.28,112.29,563332.0,105.8708,105.9179,105.5887,105.5981,563332.0
2020-08-31 09:30:00,112.45,112.48,111.63,111.84,260427.0,105.7486,105.7768,104.9775,105.1749,260427.0
2020-08-31 10:00:00,111.84,111.85,111.29,111.62,153326.0,105.1749,105.1843,104.6577,104.968,153326.0
2020-08-31 10:30:00,111.6,111.77,111.33,111.39,117140.0,104.9492,105.1091,104.6953,104.7518,117140.0
2020-08-31 11:00:00,111.39,111.6,111.14,111.23,119756.0,104.7518,104.9492,104.5167,104.6013,119756.0
2020-08-31 11:30:00,111.21,111.75,111.16,111.54,92049.0,104.5825,105.0903,104.5355,104.8928,92049.0
2020-08-31 12:00:00,111.52,111.7,111.49,111.68,110055.0,104.874,105.0433,104.8458,105.0245,110055.0
2020-08-31 12:30:00,111.69,111.87,111.59,111.8,81329.0,105.0339,105.2031,104.9398,105.1373,81329.0
2020-08-31 13:00:00,111.78,111.88,111.63,111.88,93172.0,105.1185,105.2126,104.9775,105.2126,93172.0
2020-08-31 13:30:00,111.88,112.32,111.84,112.23,146232.0,105.2126,105.6263,105.1749,105.5417,146232.0
2020-08-31 14:00:00,112.24,112.26,111.98,112.02,89483.0,105.5511,105.5699,105.3066,105.3442,89483.0
2020-08-31 14:30:00,112.04,112.29,111.93,112.14,97840.0,105.363,105.5981,105.2596,105.4571,97840.0
2020-08-31 15:00:00,112.15,112.16,111.92,112.14,91682.0,105.4665,105.4759,105.2502,105.4571,91682.0
2020-08-31 15:30:00,112.12,112.52,111.83,111.83,486699.0,105.4383,105.8144,105.1655,105.1655,486699.0
2020-09-01 09:30:00,112.0,113.58,111.83,113.51,612004.0,105.3254,106.8112,105.1655,106.7454,612004.0
2020-09-01 10:00:00,113.5,113.99,113.38,113.96,297010.0,106.736,107.1968,106.6232,107.1686,297010.0
2020-09-01 10:30:00,113.96,114.07,113.59,113.99,323250.0,107.1686,107.272,106.8206,107.1968,323250.0
2020-09-01 11:00:00,113.99,114.49,113.74,114.01,239310.0,107.1968,107.667,106.9617,107.2156,239310.0
2020-09-01 11:30:00,114.0,114.19,113.97,114.0,165698.0,107.2062,107.3849,107.178,107.2062,165698.0
2020-09-01 12:00:00,114.03,114.15,113.8,113.84,150264.0,107.2344,107.3473,107.0181,107.0557,150264.0
2020-09-01 12:30:00,113.84,113.97,113.71,113.86,158161.0,107.0557,107.178,106.9335,107.0746,158161.0
2020-09-01 13:00:00,113.86,114.1,113.79,114.04,135501.0,107.0746,107.3003,107.0087,107.2438,135501.0
2020-09-01 13:30:00,114.05,114.45,114.02,114.35,149159.0,107.2532,107.6294,107.225,107.5354,149159.0
2020-09-01 14:00:00,114.38,114.59,114.26,114.53,145871.0,107.5636,107.7611,107.4507,107.7046,145871.0
2020-09-01 14:30:00,114.51,114.62,114.41,114.47,120939.0,107.6858,107.7893,107.5918,107.6482,120939.0
2020-09-01 15:00:00,114.45,114.52,114.23,114.39,176154.0,107.6294,107.6952,107.4225,107.573,176154.0
2020-09-01 15:30:00,114.41,114.9,114.34,114.84,576768.0,107.5918,108.0526,107.526,107.9962,576768.0
2020-09-02 09:30:00,115.06,116.25,114.82,115.65,737991.0,108.203,109.3221,107.9773,108.7579,737991.0
2020-09-02 10:00:00,115.63,115.87,114.92,115.39,333003.0,108.7391,108.9648,108.0714,108.5134,333003.0
2020-09-02 10:30:00,115.4,115.64,115.15,115.29,259117.0,108.5228,108.7485,108.2877,108.4193,259117.0
2020-09-02 11:00:00,115.29,115.36,114.95,115.11,236982.0,108.4193,108.4852,108.0996,108.2501,236982.0
2020-09-02 11:30:00,115.11,115.2,114.5,115.17,155962.0,108.2501,108.3347,107.6764,108.3065,155962.0
2020-09-02 12:00:00,115.16,115.67,115.0,115.63,129686.0,108.2971,108.7767,108.1466,108.7391,129686.0
2020-09-02 12:30:00,115.63,115.7,115.38,115.57,162656.0,108.7391,108.8049,108.504,108.6826,162656.0
2020-09-02 13:00:00,115.56,115.89,115.48,115.82,84838.0,108.6732,108.9836,108.598,108.9178,84838.0
2020-09-02 13:30:00,115.85,116.12,115.79,115.98,122913.0,108.946,109.1999,108.8895,109.0682,122913.0
2020-09-02 14:00:00,115.97,116.21,115.66,116.16,209429.0,109.0588,109.2845,108.7673,109.2375,209429.0
2020-09-02 14:30:00,116.13,116.57,116.1,116.53,144266.0,109.2093,109.6231,109.1811,109.5854,144266.0
2020-09-02 15:00:00,116.56,117.05,116.36,116.86,212254.0,109.6137,110.0744,109.4256,109.8958,212254.0
2020-09-02 15:30:00,116.82,117.41,116.76,116.8,833198.0,109.8582,110.413,109.8017,109.8393,833198.0
2020-09-03 09:30:00,116.8,116.9,115.97,116.47,347704.0,109.8393,109.9334,109.0588,109.529,347704.0
2020-09-03 10:00:00,116.46,116.47,114.93,115.35,279734.0,109.5196,109.529,108.0808,108.4758,279734.0
2020-09-03 10:30:00,115.39,115.48,114.41,114.85,299868.0,108.5134,108.598,107.5918,108.0056,299868.0
2020-09-03 11:00:00,114.85,114.87,112.78,113.51,366285.0,108.0056,108.0244,106.0589,106.7454,366285.0
2020-09-03 11:30:00,113.5,114.57,113.28,114.28,187324.0,106.736,107.7422,106.5291,107.4695,187324.0
2020-09-03 12:00:00,114.28,114.7,114.09,114.26,149062.0,107.4695,107.8645,107.2908,107.4507,149062.0
2020-09-03 12:30:00,114.24,114.36,113.75,113.75,178928.0,107.4319,107.5448,106.9711,106.9711,178928.0
2020-09-03 13:00:00,113.78,114.05,113.17,114.04,171844.0,106.9993,107.2532,106.4257,107.2438,171844.0
2020-09-03 13:30:00,114.01,114.01,113.25,113.57,151952.0,107.2156,107.2156,106.5009,106.8018,151952.0
2020-09-03 14:00:00,113.56,113.8,113.14,113.35,187975.0,106.7924,107.0181,106.3975,106.5949,187975.0
2020-09-03 14:30:00,113.34,113.73,112.65,112.65,306833.0,106.5855,106.9523,105.9367,105.9367,306833.0
2020-09-03 15:00:00,112.65,112.93,112.16,112.3,366444.0,105.9367,106.2,105.4759,105.6075,366444.0
2020-09-03 15:30:00,112.27,113.26,112.0,112.84,794984.0,105.5793,106.5103,105.3254,106.1153,794984.0
2020-09-04 09:30:00,112.96,113.75,111.88,112.17,508881.0,106.2282,106.9711,105.2126,105.4853,508881.0
2020-09-04 10:00:00,112.11,113.18,111.67,111.76,359018.0,105.4288,106.4351,105.0151,105.0997,359018.0
2020-09-04 10:30:00,111.75,112.05,110.21,111.31,387126.0,105.0903,105.3724,103.6421,104.6765,387126.0
2020-09-04 11:00:00,111.28,111.73,110.55,110.84,304268.0,104.6483,105.0715,103.9618,104.2345,304268.0
2020-09-04 11:30:00,110.87,111.75,110.83,111.72,199324.0,104.2627,105.0903,104.2251,105.0621,199324.0
2020-09-04 12:00:00,111.68,112.24,111.45,112.22,139518.0,105.0245,105.5511,104.8082,105.5323,139518.0
2020-09-04 12:30:00,112.18,112.49,112.09,112.43,111350.0,105.4947,105.7862,105.41,105.7298,111350.0
2020-09-04 13:00:00,112.4,112.4,111.62,112.01,145613.0,105.7016,105.7016,104.968,105.3348,145613.0
2020-09-04 13:30:00,111.99,112.64,111.85,112.58,145093.0,105.316,105.9273,105.1843,105.8708,145093.0
2020-09-04 14:00:00,112.53,112.7,112.15,112.58,107373.0,105.8238,105.9837,105.4665,105.8708,107373.0
2020-09-04 14:30:00,112.56,113.5,112.41,113.46,161144.0,105.852,106.736,105.711,106.6984,161144.0
2020-09-04 15:00:00,113.44,113.45,112.97,113.2,175529.0,106.6796,106.689,106.2376,106.4539,175529.0
2020-09-04 15:30:00,113.17,113.17,112.21,112.4,447593.0,106.4257,106.4257,105.5229,105.7016,447593.0
2020-09-08 09:30:00,111.29,111.8,110.54,111.52,560849.0,104.6577,105.1373,103.9524,104.874,560849.0
2020-09-08 10:00:00,111.55,112.7,111.03,112.62,284174.0,104.9022,105.9837,104.4132,105.9085,284174.0
2020-09-08 10:30:00,112.61,113.22,112.52,112.84,230258.0,105.899,106.4727,105.8144,106.1153,230258.0
2020-09-08 11:00:00,112.76,113.43,112.64,113.16,167624.0,106.0401,106.6702,105.9273,106.4163,167624.0
2020-09-08 11:30:00,113.14,113.46,112.97,113.3,196138.0,106.3975,106.6984,106.2376,106.5479,196138.0
2020-09-08 12:00:00,113.29,113.58,113.07,113.37,116410.0,106.5385,106.8112,106.3316,106.6138,116410.0
2020-09-08 12:30:00,113.37,113.76,113.22,113.63,113106.0,106.6138,106.9805,106.4727,106.8583,113106.0
2020-09-08 13:00:00,113.63,113.68,113.25,113.53,97758.0,106.8583,106.9053,106.5009,106.7642,97758.0
2020-09-08 13:30:00,113.49,113.84,113.38,113.52,115914.0,106.7266,107.0557,106.6232,106.7548,115914.0
2020-09-08 14:00:00,113.53,113.63,113.2,113.33,243605.0,106.7642,106.8583,106.4539,106.5761,243605.0
2020-09-08 14:30:00,113.29,113.29,112.55,113.2,254560.0,106.5385,106.5385,105.8426,106.4539,254560.0
2020-09-08 15:00:00,113.16,113.54,112.7,113.53,216236.0,106.4163,106.7736,105.9837,106.7642,216236.0
2020-09-08 15:30:00,113.55,113.65,112.6,112.72,685668.0,106.783,106.8771,105.8896,106.0025,685668.0
2020-09-09 09:30:00,113.05,114.79,112.83,114.7,738064.0,106.3128,107.9491,106.1059,107.8645,738064.0
2020-09-09 10:00:00,114.74,115.1,114.6,114.96,296775.0,107.9021,108.2407,107.7705,108.109,296775.0
2020-09-09 10:30:00,114.92,115.34,114.84,115.09,230394.0,108.0714,108.4664,107.9962,108.2313,230394.0
2020-09-09 11:00:00,115.15,115.77,115.15,115.54,228951.0,108.2877,108.8707,108.2877,108.6544,228951.0
2020-09-09 11:30:00,115.54,115.79,115.24,115.29,171625.0,108.6544,108.8895,108.3723,108.4193,171625.0
2020-09-09 12:00:00,115.31,115.41,115.01,115.27,151424.0,108.4381,108.5322,108.156,108.4005,151424.0
2020-09-09 12:30:00,115.31,115.43,115.08,115.1,149642.0,108.4381,108.551,108.2219,108.2407,149642.0
2020-09-09 13:00:00,115.12,115.88,115.12,115.83,138909.0,108.2595,108.9742,108.2595,108.9272,138909.0
2020-09-09 13:30:00,115.84,116.21,115.7,115.89,191090.0,108.9366,109.2845,108.8049,108.9836,191090.0
2020-09-09 14:00:00,115.91,116.0,115.41,115.48,157837.0,109.0024,109.087,108.5322,108.598,157837.0
2020-09-09 14:30:00,115.48,115.75,115.42,115.61,158858.0,108.598,108.8519,108.5416,108.7203,158858.0
2020-09-09 15:00:00,115.61,115.97,115.6,115.78,206576.0,108.7203,109.0588,108.7109,108.8801,206576.0
2020-09-09 15:30:00,115.77,115.85,114.83,114.9,667715.0,108.8707,108.946,107.9867,108.0526,667715.0
2020-09-10 09:30:00,115.9,118.23,115.63,117.73,667612.0,108.993,111.1841,108.7391,110.7139,667612.0
2020-09-10 10:00:00,117.73,117.86,116.73,116.82,243835.0,110.7139,110.8362,109.7735,109.8582,243835.0
2020-09-10 10:30:00,116.79,117.25,115.62,115.67,280893.0,109.8299,110.2625,108.7297,108.7767,280893.0
2020-09-10 11:00:00,115.65,116.81,115.43,116.79,257100.0,108.7579,109.8488,108.551,109.8299,257100.0
2020-09-10 11:30:00,116.79,116.91,115.98,116.11,335874.0,109.8299,109.9428,109.0682,109.1905,335874.0
2020-09-10 12:00:00,116.1,116.35,115.82,115.98,165366.0,109.1811,109.4162,108.9178,109.0682,165366.0
2020-09-10 12:30:00,115.98,116.02,115.39,115.78,154926.0,109.0682,109.1058,108.5134,108.8801,154926.0
2020-09-10 13:00:00,115.81,116.33,115.66,115.81,117014.0,108.9083,109.3974,108.7673,108.9083,117014.0
2020-09-10 13:30:00,115.8,116.02,115.52,115.65,104386.0,108.8989,109.1058,108.6356,108.7579,104386.0
2020-09-10 14:00:00,115.6,115.92,114.47,114.57,219707.0,108.7109,109.0118,107.6482,107.7422,219707.0
2020-09-10 14:30:00,114.56,115.49,114.45,115.32,178197.0,107.7328,108.6074,107.6294,108.4475,178197.0
2020-09-10 15:00:00,115.34,115.39,113.99,114.49,243186.0,108.4664,108.5134,107.1968,107.667,243186.0
2020-09-10 15:30:00,114.46,115.22,114.35,114.81,504589.0,107.6388,108.3535,107.5354,107.9679,504589.0
2020-09-11 09:30:00,116.76,117.46,116.42,116.97,725334.0,109.8017,110.46,109.482,109.9992,725334.0
2020-09-11 10:00:00,116.97,118.25,116.89,117.97,454901.0,109.9992,111.2029,109.924,110.9396,454901.0
2020-09-11 10:30:00,118.02,118.86,117.84,118.32,439983.0,110.9866,111.7766,110.8174,111.2688,439983.0
2020-09-11 11:00:00,118.33,119.25,118.33,118.46,468604.0,111.2782,112.1433,111.2782,111.4004,468604.0
2020-09-11 11:30:00,118.46,118.46,118.02,118.17,261012.0,111.4004,111.4004,110.9866,111.1277,261012.0
2020-09-11 12:00:00,118.16,118.59,118.08,118.35,234697.0,111.1183,111.5227,111.0431,111.297,234697.0
2020-09-11 12:30:00,118.35,118.35,117.78,117.83,236703.0,111.297,111.297,110.7609,110.808,236703.0
2020-09-11 13:00:00,117.85,118.03,117.34,117.42,349039.0,110.8268,110.996,110.3472,110.4224,349039.0
2020-09-11 13:30:00,117.45,117.97,117.25,117.68,238706.0,110.4506,110.9396,110.2625,110.6669,238706.0
2020-09-11 14:00:00,117.69,118.28,117.51,117.85,170282.0,110.6763,111.2311,110.507,110.8268,170282.0
2020-09-11 14:30:00,117.88,118.48,117.87,118.24,169512.0,110.855,111.4192,110.8456,111.1935,169512.0
2020-09-11 15:00:00,118.23,118.46,117.72,118.41,222649.0,111.1841,111.4004,110.7045,111.3534,222649.0
2020-09-11 15:30:00,118.43,118.61,117.95,118.0,936757.0,111.3722,111.5415,110.9208,110.9678,936757.0
2020-09-14 09:30:00,118.5,119.92,118.33,119.61,473605.0,111.438,112.7734,111.2782,112.4819,473605.0
2020-09-14 10:00:00,119.64,119.93,119.33,119.35,340312.0,112.5101,112.7828,112.2186,112.2374,340312.0
2020-09-14 10:30:00,119.32,119.37,118.73,118.87,238068.0,112.2092,112.2562,111.6543,111.786,238068.0
2020-09-14 11:00:00,118.87,119.17,118.67,118.9,210676.0,111.786,112.0681,111.5979,111.8142,210676.0
2020-09-14 11:30:00,118.91,119.63,118.91,119.24,169980.0,111.8236,112.5007,111.8236,112.1339,169980.0
2020-09-14 12:00:00,119.21,119.38,119.04,119.18,149996.0,112.1057,112.2656,111.9459,112.0775,149996.0
2020-09-14 12:30:00,119.17,119.2,118.3,118.72,386665.0,112.0681,112.0963,111.25,111.6449,386665.0
2020-09-14 13:00:00,118.72,118.88,118.17,118.41,211180.0,111.6449,111.7954,111.1277,111.3534,211180.0
2020-09-14 13:30:00,118.42,118.85,118.27,118.8,157057.0,111.3628,111.7672,111.2217,111.7202,157057.0
2020-09-14 14:00:00,118.78,119.16,118.7,119.04,152267.0,111.7014,112.0587,111.6261,111.9459,152267.0
2020-09-14 14:30:00,119.05,119.4,118.96,119.09,128745.0,111.9553,112.2844,111.8706,111.9929,128745.0
2020-09-14 15:00:00,119.09,119.19,118.64,119.12,199273.0,111.9929,112.0869,111.5697,112.0211,199273.0
2020-09-14 15:30:00,119.13,119.64,118.97,119.27,523615.0,112.0305,112.5101,111.88,112.1621,523615.0
2020-09-15 09:30:00,119.7,120.1,119.18,119.72,811556.0,112.5665,112.9427,112.0775,112.5853,811556.0
2020-09-15 10:00:00,119.71,120.35,119.43,120.08,383828.0,112.5759,113.1778,112.3126,112.9239,383828.0
2020-09-15 10:30:00,120.08,120.48,119.96,120.33,347604.0,112.9239,113.3,112.811,113.159,347604.0
2020-09-15 11:00:00,120.25,120.34,119.74,119.82,295361.0,113.0837,113.1684,112.6041,112.6794,295361.0
2020-09-15 11:30:00,119.79,120.11,119.55,119.55,217763.0,112.6512,112.9521,112.4255,112.4255,217763.0
2020-09-15 12:00:00,119.57,119.92,119.56,119.92,153359.0,112.4443,112.7734,112.4349,112.7734,153359.0
2020-09-15 12:30:00,119.92,120.2,119.82,119.96,155534.0,112.7734,113.0367,112.6794,112.811,155534.0
2020-09-15 13:00:00,119.96,120.1,119.78,119.9,148280.0,112.811,112.9427,112.6418,112.7546,148280.0
2020-09-15 13:30:00,119.89,119.99,119.77,119.81,138168.0,112.7452,112.8392,112.6324,112.67,138168.0
2020-09-15 14:00:00,119.84,119.98,119.78,119.88,176131.0,112.6982,112.8298,112.6418,112.7358,176131.0
2020-09-15 14:30:00,119.86,119.97,119.68,119.76,265499.0,112.717,112.8204,112.5477,112.6229,265499.0
2020-09-15 15:00:00,119.77,119.83,119.34,119.52,370008.0,112.6324,112.6888,112.228,112.3973,370008.0
2020-09-15 15:30:00,119.54,119.67,119.23,119.27,765395.0,112.4161,112.5383,112.1245,112.1621,765395.0
2020-09-16 09:30:00,118.36,119.69,118.26,119.42,1125356.0,111.3064,112.5571,111.2123,112.3032,1125356.0
2020-09-16 10:00:00,119.4,119.49,118.47,118.51,437997.0,112.2844,112.369,111.4098,111.4474,437997.0
2020-09-16 10:30:00,118.51,119.25,118.16,118.99,439229.0,111.4474,112.1433,111.1183,111.8988,439229.0
2020-09-16 11:00:00,118.98,119.15,118.77,119.0,293321.0,111.8894,112.0493,111.6919,111.9082,293321.0
2020-09-16 11:30:00,118.97,119.04,118.62,118.65,189334.0,111.88,111.9459,111.5509,111.5791,189334.0
2020-09-16 12:00:00,118.64,118.98,118.62,118.87,206888.0,111.5697,111.8894,111.5509,111.786,206888.0
2020-09-16 12:30:00,118.85,119.11,118.68,118.69,269514.0,111.7672,112.0117,111.6073,111.6167,269514.0
2020-09-16 13:00:00,118.69,118.79,118.46,118.63,304023.0,111.6167,111.7108,111.4004,111.5603,304023.0
2020-09-16 13:30:00,118.62,119.11,118.41,118.94,263305.0,111.5509,112.0117,111.3534,111.8518,263305.0
2020-09-16 14:00:00,118.84,119.43,118.8,119.39,281557.0,111.7578,112.3126,111.7202,112.275,281557.0
2020-09-16 14:30:00,119.41,119.5,118.95,119.11,376865.0,112.2938,112.3784,111.8612,112.0117,376865.0
2020-09-16 15:00:00,119.08,119.21,118.5,118.75,303720.0,111.9835,112.1057,111.438,111.6731,303720.0
2020-09-16 15:30:00,118.73,119.05,118.43,118.57,699226.0,111.6543,111.9553,111.3722,111.5039,699226.0
2020-09-17 09:30:00,117.29,118.23,116.96,118.02,621558.0,110.3001,111.1841,109.9898,110.9866,621558.0
2020-09-17 10:00:00,118.04,118.48,117.74,118.0,531713.0,111.0055,111.4192,110.7233,110.9678,531713.0
2020-09-17 10:30:00,117.97,118.03,117.6,117.99,445734.0,110.9396,110.996,110.5917,110.9584,445734.0
2020-09-17 11:00:00,117.98,118.55,117.98,117.98,227584.0,110.949,111.4851,110.949,110.949,227584.0
2020-09-17 11:30:00,117.98,118.23,117.77,117.89,178538.0,110.949,111.1841,110.7515,110.8644,178538.0
2020-09-17 12:00:00,117.88,117.92,116.69,117.12,268443.0,110.855,110.8926,109.7359,110.1403,268443.0
2020-09-17 12:30:00,117.11,117.2,116.61,117.0,240220.0,110.1309,110.2155,109.6607,110.0274,240220.0
2020-09-17 13:00:00,117.0,117.04,116.19,116.31,339815.0,110.0274,110.065,109.2657,109.3785,339815.0
2020-09-17 13:30:00,116.32,116.42,115.93,116.23,309844.0,109.388,109.482,109.0212,109.3033,309844.0
2020-09-17 14:00:00,116.25,116.7,116.22,116.3,224539.0,109.3221,109.7453,109.2939,109.3691,224539.0
2020-09-17 14:30:00,116.28,116.35,115.99,116.04,279036.0,109.3503,109.4162,109.0776,109.1246,279036.0
2020-09-17 15:00:00,116.04,116.17,115.8,115.97,291515.0,109.1246,109.2469,108.8989,109.0588,291515.0
2020-09-17 15:30:00,115.94,116.71,115.93,116.36,1114515.0,109.0306,109.7547,109.0212,109.4256,1114515.0
2020-09-18 09:30:00,115.29,117.91,115.29,117.21,2736847.0,108.4193,110.8832,108.4193,110.2249,2736847.0
2020-09-18 10:00:00,117.25,117.7,116.88,117.0,526210.0,110.2625,110.6857,109.9146,110.0274,526210.0
2020-09-18 10:30:00,117.01,117.06,116.37,116.59,377555.0,110.0368,110.0839,109.435,109.6419,377555.0
2020-09-18 11:00:00,116.59,116.94,116.38,116.79,368942.0,109.6419,109.971,109.4444,109.8299,368942.0
2020-09-18 11:30:00,116.79,116.85,116.4,116.57,278950.0,109.8299,109.8864,109.4632,109.6231,278950.0
2020-09-18 12:00:00,116.57,116.59,116.1,116.28,266588.0,109.6231,109.6419,109.1811,109.3503,266588.0
2020-09-18 12:30:00,116.28,116.28,115.72,116.06,244648.0,109.3503,109.3503,108.8237,109.1434,244648.0
2020-09-18 13:00:00,116.06,116.18,115.77,115.77,208723.0,109.1434,109.2563,108.8707,108.8707,208723.0
2020-09-18 13:30:00,115.75,115.75,115.04,115.08,342933.0,108.8519,108.8519,108.1842,108.2219,342933.0
2020-09-18 14:00:00,115.08,115.29,114.82,114.94,286522.0,108.2219,108.4193,107.9773,108.0902,286522.0
2020-09-18 14:30:00,114.92,115.13,114.82,115.12,240652.0,108.0714,108.2689,107.9773,108.2595,240652.0
2020-09-18 15:00:00,115.16,115.45,114.99,115.3,311402.0,108.2971,108.5698,108.1372,108.4287,311402.0
2020-09-18 15:30:00,115.29,115.52,114.49,114.63,1591071.0,108.4193,108.6356,107.667,107.7987,1591071.0
2020-09-21 09:30:00,112.95,113.33,111.74,113.22,902858.0,106.2188,106.5761,105.0809,106.4727,902858.0
2020-09-21 10:00:00,113.24,113.73,112.71,113.1,492171.0,106.4915,106.9523,105.9931,106.3598,492171.0
2020-09-21 10:30:00,113.08,113.08,112.15,112.66,335208.0,106.341,106.341,105.4665,105.9461,335208.0
2020-09-21 11:00:00,112.68,113.56,112.62,113.11,331440.0,105.9649,106.7924,105.9085,106.3693,331440.0
2020-09-21 11:30:00,113.09,113.85,112.97,113.64,262489.0,106.3504,107.0652,106.2376,106.8677,262489.0
2020-09-21 12:00:00,113.66,114.06,113.49,113.5,347000.0,106.8865,107.2626,106.7266,106.736,347000.0
2020-09-21 12:30:00,113.5,113.54,113.07,113.18,273714.0,106.736,106.7736,106.3316,106.4351,273714.0
2020-09-21 13:00:00,113.18,113.25,112.89,113.05,233970.0,106.4351,106.5009,106.1624,106.3128,233970.0
2020-09-21 13:30:00,113.03,113.18,112.72,112.9,223333.0,106.294,106.4351,106.0025,106.1718,223333.0
2020-09-21 14:00:00,112.89,113.05,112.48,112.48,277186.0,106.1624,106.3128,105.7768,105.7768,277186.0
2020-09-21 14:30:00,112.48,112.79,112.07,112.62,272354.0,105.7768,106.0683,105.3912,105.9085,272354.0
2020-09-21 15:00:00,112.63,113.09,112.55,112.81,353645.0,105.9179,106.3504,105.8426,106.0871,353645.0
2020-09-21 15:30:00,112.83,113.5,112.73,113.37,749816.0,106.1059,106.736,106.0119,106.6138,749816.0
2020-09-22 09:30:00,113.1,114.46,112.85,113.38,551184.0,106.3598,107.6388,106.1247,106.6232,551184.0
2020-09-22 10:00:00,113.4,114.09,113.14,114.03,380986.0,106.642,107.2908,106.3975,107.2344,380986.0
2020-09-22 10:30:00,114.03,114.29,113.36,113.36,272081.0,107.2344,107.4789,106.6044,106.6044,272081.0
2020-09-22 11:00:00,113.36,113.87,113.23,113.69,217699.0,106.6044,107.084,106.4821,106.9147,217699.0
2020-09-22 11:30:00,113.7,115.6,113.63,115.44,682147.0,106.9241,108.7109,106.8583,108.5604,682147.0
2020-09-22 12:00:00,115.42,116.07,115.31,115.57,688219.0,108.5416,109.1529,108.4381,108.6826,688219.0
2020-09-22 12:30:00,115.57,115.8,115.26,115.38,330457.0,108.6826,108.8989,108.3911,108.504,330457.0
2020-09-22 13:00:00,115.39,115.7,115.3,115.66,259899.0,108.5134,108.8049,108.4287,108.7673,259899.0
2020-09-22 13:30:00,115.65,116.49,115.56,116.43,364446.0,108.7579,109.5478,108.6732,109.4914,364446.0
2020-09-22 14:00:00,116.47,116.91,116.31,116.8,387136.0,109.529,109.9428,109.3785,109.8393,387136.0
2020-09-22 14:30:00,116.8,116.92,116.26,116.61,378385.0,109.8393,109.9522,109.3315,109.6607,378385.0
2020-09-22 15:00:00,116.61,116.98,116.46,116.89,466605.0,109.6607,110.0086,109.5196,109.924,466605.0
2020-09-22 15:30:00,116.91,117.2,116.51,116.95,1257968.0,109.9428,110.2155,109.5666,109.9804,1257968.0
2020-09-23 09:30:00,130.22,130.38,126.15,126.67,9700211.0,122.4596,122.6101,118.6321,119.1211,9700211.0
2020-09-23 10:00:00,126.68,128.49,126.58,127.11,4435402.0,119.1306,120.8327,119.0365,119.5349,4435402.0
2020-09-23 10:30:00,127.15,127.44,126.18,126.57,2044043.0,119.5725,119.8453,118.6603,119.0271,2044043.0
2020-09-23 11:00:00,126.55,128.2,126.11,127.85,2060279.0,119.0083,120.56,118.5945,120.2308,2060279.0
2020-09-23 11:30:00,127.84,128.43,127.32,128.09,1697845.0,120.2214,120.7763,119.7324,120.4565,1697845.0
2020-09-23 12:00:00,128.07,129.54,127.87,128.56,2504562.0,120.4377,121.8201,120.2496,120.8985,2504562.0
2020-09-23 12:30:00,128.54,128.93,128.12,128.47,1122648.0,120.8797,121.2465,120.4847,120.8139,1122648.0
2020-09-23 13:00:00,128.45,129.18,128.27,128.66,927735.0,120.7951,121.4816,120.6258,120.9926,927735.0
2020-09-23 13:30:00,128.66,128.88,127.39,127.58,1085315.0,120.9926,121.1994,119.7982,119.9769,1085315.0
2020-09-23 14:00:00,127.56,127.99,126.64,127.5,1229139.0,119.9581,120.3625,119.0929,119.9017,1229139.0
2020-09-23 14:30:00,127.48,127.48,125.91,126.03,1047497.0,119.8829,119.8829,118.4064,118.5193,1047497.0
2020-09-23 15:00:00,126.05,126.27,125.26,125.95,1059205.0,118.5381,118.745,117.7952,118.4441,1059205.0
2020-09-23 15:30:00,125.91,127.12,125.86,127.12,2322506.0,118.4064,119.5443,118.3594,119.5443,2322506.0
2020-09-24 09:30:00,126.44,127.54,124.72,126.02,2795483.0,118.9049,119.9393,117.2874,118.5099,2795483.0
2020-09-24 10:00:00,126.05,126.78,124.54,124.73,1093009.0,118.5381,119.2246,117.1181,117.2968,1093009.0
2020-09-24 10:30:00,124.7,125.04,123.77,124.78,1048704.0,117.2685,117.5883,116.394,117.3438,1048704.0
2020-09-24 11:00:00,124.77,124.79,123.3,124.17,732106.0,117.3344,117.3532,115.952,116.7701,732106.0
2020-09-24 11:30:00,124.16,126.3,124.15,125.89,928174.0,116.7607,118.7732,116.7513,118.3876,928174.0
2020-09-24 12:00:00,125.87,125.98,125.42,125.7,545136.0,118.3688,118.4723,117.9456,118.209,545136.0
2020-09-24 12:30:00,125.72,126.94,125.57,126.76,541468.0,118.2278,119.3751,118.0867,119.2058,541468.0
2020-09-24 13:00:00,126.74,127.09,126.13,126.9,587530.0,119.187,119.5161,118.6133,119.3374,587530.0
2020-09-24 13:30:00,126.9,127.27,126.47,126.73,500752.0,119.3374,119.6854,118.9331,119.1776,500752.0
2020-09-24 14:00:00,126.72,126.93,126.41,126.44,567513.0,119.1682,119.3657,118.8766,118.9049,567513.0
2020-09-24 14:30:00,126.46,126.6,124.96,125.02,454698.0,118.9237,119.0553,117.5131,117.5695,454698.0
2020-09-24 15:00:00,125.04,125.25,124.25,124.46,421825.0,117.5883,117.7858,116.8454,117.0429,421825.0
2020-09-24 15:30:00,124.46,125.06,124.27,124.75,742014.0,117.0429,117.6071,116.8642,117.3156,742014.0
2020-09-25 09:30:00,123.65,124.73,123.56,124.34,917658.0,116.2811,117.2968,116.1965,116.93,917658.0
2020-09-25 10:00:00,124.35,124.75,123.4,124.74,450699.0,116.9394,117.3156,116.046,117.3062,450699.0
2020-09-25 10:30:00,124.71,124.74,123.88,124.03,476538.0,117.278,117.3062,116.4974,116.6385,476538.0
2020-09-25 11:00:00,124.04,124.09,123.51,123.54,481084.0,116.6479,116.6949,116.1495,116.1777,481084.0
2020-09-25 11:30:00,123.53,123.57,122.27,122.57,792912.0,116.1683,116.2059,114.9834,115.2655,792912.0
2020-09-25 12:00:00,122.58,122.91,122.41,122.56,321591.0,115.2749,115.5852,115.115,115.2561,321591.0
2020-09-25 12:30:00,122.56,122.77,122.42,122.56,249476.0,115.2561,115.4536,115.1244,115.2561,249476.0
2020-09-25 13:00:00,122.57,122.98,122.46,122.88,271363.0,115.2655,115.6511,115.162,115.557,271363.0
2020-09-25 13:30:00,122.91,123.48,122.83,123.4,328483.0,115.5852,116.1213,115.51,116.046,328483.0
2020-09-25 14:00:00,123.4,123.67,123.23,123.5,438835.0,116.046,116.2999,115.8862,116.1401,438835.0
2020-09-25 14:30:00,123.53,123.74,123.18,123.65,324608.0,116.1683,116.3658,115.8391,116.2811,324608.0
2020-09-25 15:00:00,123.63,124.2,123.58,124.03,345814.0,116.2623,116.7983,116.2153,116.6385,345814.0
2020-09-25 15:30:00,124.02,124.54,123.71,124.22,1116332.0,116.6291,117.1181,116.3375,116.8172,1116332.0
2020-09-28 09:30:00,125.16,125.25,123.88,124.62,603325.0,117.7011,117.7858,116.4974,117.1933,603325.0
2020-09-28 10:00:00,124.63,125.19,124.24,124.99,340556.0,117.2027,117.7293,116.836,117.5413,340556.0
2020-09-28 10:30:00,125.0,125.34,124.75,124.85,327255.0,117.5507,117.8704,117.3156,117.4096,327255.0
2020-09-28 11:00:00,124.87,125.04,124.48,124.8,254966.0,117.4284,117.5883,117.0617,117.3626,254966.0
2020-09-28 11:30:00,124.81,125.14,124.71,125.0,191629.0,117.372,117.6823,117.278,117.5507,191629.0
2020-09-28 12:00:00,125.0,125.3,124.88,125.24,163773.0,117.5507,117.8328,117.4378,117.7764,163773.0
2020-09-28 12:30:00,125.24,126.19,125.18,126.0,363421.0,117.7764,118.6698,117.7199,118.4911,363421.0
2020-09-28 13:00:00,126.01,126.09,125.43,125.74,278500.0,118.5005,118.5757,117.955,118.2466,278500.0
2020-09-28 13:30:00,125.73,125.8,125.45,125.73,211584.0,118.2372,118.303,117.9739,118.2372,211584.0
2020-09-28 14:00:00,125.72,125.77,125.47,125.62,246242.0,118.2278,118.2748,117.9927,118.1337,246242.0
2020-09-28 14:30:00,125.6,125.71,125.16,125.16,202604.0,118.1149,118.2184,117.7011,117.7011,202604.0
2020-09-28 15:00:00,125.16,125.29,124.83,125.25,243813.0,117.7011,117.8234,117.3908,117.7858,243813.0
2020-09-28 15:30:00,125.24,125.24,123.99,124.35,1730408.0,117.7764,117.7764,116.6009,116.9394,1730408.0
2020-09-29 09:30:00,124.34,124.94,123.96,124.64,604422.0,116.93,117.4942,116.5726,117.2121,604422.0
2020-09-29 10:00:00,124.62,126.07,124.55,125.76,569188.0,117.1933,118.5569,117.1275,118.2654,569188.0
2020-09-29 10:30:00,125.79,125.88,125.03,125.84,327098.0,118.2936,118.3782,117.5789,118.3406,327098.0
2020-09-29 11:00:00,125.85,126.02,125.48,125.79,177876.0,118.35,118.5099,118.0021,118.2936,177876.0
2020-09-29 11:30:00,125.78,126.14,125.56,126.09,273404.0,118.2842,118.6227,118.0773,118.5757,273404.0
2020-09-29 12:00:00,126.08,126.38,126.07,126.22,403338.0,118.5663,118.8484,118.5569,118.698,403338.0
2020-09-29 12:30:00,126.21,126.46,126.09,126.37,311948.0,118.6886,118.9237,118.5757,118.839,311948.0
2020-09-29 13:00:00,126.39,126.9,126.29,126.89,305273.0,118.8578,119.3374,118.7638,119.328,305273.0
2020-09-29 13:30:00,126.89,127.1,126.77,127.02,261592.0,119.328,119.5255,119.2152,119.4503,261592.0
2020-09-29 14:00:00,127.02,127.03,126.67,126.76,236672.0,119.4503,119.4597,119.1211,119.2058,236672.0
2020-09-29 14:30:00,126.77,126.93,126.41,126.48,300643.0,119.2152,119.3657,118.8766,118.9425,300643.0
2020-09-29 15:00:00,126.49,126.89,126.39,126.58,271719.0,118.9519,119.328,118.8578,119.0365,271719.0
2020-09-29 15:30:00,126.54,126.95,126.29,126.34,892260.0,118.9989,119.3845,118.7638,118.8108,892260.0
2020-09-30 09:30:00,126.1,126.42,125.48,126.19,639514.0,118.5851,118.886,118.0021,118.6698,639514.0
2020-09-30 10:00:00,126.16,126.75,126.12,126.58,413964.0,118.6415,119.1964,118.6039,119.0365,413964.0
2020-09-30 10:30:00,126.6,126.7,125.16,125.2,405455.0,119.0553,119.1494,117.7011,117.7388,405455.0
2020-09-30 11:00:00,125.18,126.03,125.17,125.65,362289.0,117.7199,118.5193,117.7105,118.1619,362289.0
2020-09-30 11:30:00,125.64,125.94,125.3,125.93,395607.0,118.1525,118.4347,117.8328,118.4252,395607.0
2020-09-30 12:00:00,125.98,126.45,125.98,126.21,223557.0,118.4723,118.9143,118.4723,118.6886,223557.0
2020-09-30 12:30:00,126.21,126.42,125.82,126.26,206994.0,118.6886,118.886,118.3218,118.7356,206994.0
2020-09-30 13:00:00,126.27,126.52,126.0,126.52,181630.0,118.745,118.9801,118.4911,118.9801,181630.0
2020-09-30 13:30:00,126.52,126.9,126.52,126.86,215360.0,118.9801,119.3374,118.9801,119.2998,215360.0
2020-09-30 14:00:00,126.86,127.28,125.8,126.03,476191.0,119.2998,119.6948,118.303,118.5193,476191.0
2020-09-30 14:30:00,126.02,126.53,125.7,126.4,448220.0,118.5099,118.9895,118.209,118.8672,448220.0
2020-09-30 15:00:00,126.38,126.61,125.27,125.94,464717.0,118.8484,119.0647,117.8046,118.4347,464717.0
2020-09-30 15:30:00,125.93,126.21,125.47,125.53,993051.0,118.4252,118.6886,117.9927,118.0491,993051.0
2020-10-01 09:30:00,127.73,127.73,125.57,126.35,625250.0,120.118,120.118,118.0867,118.8202,625250.0
2020-10-01 10:00:00,126.31,126.64,125.31,125.98,320574.0,118.7826,119.0929,117.8422,118.4723,320574.0
2020-10-01 10:30:00,125.96,126.9,125.79,126.2,197059.0,118.4535,119.3374,118.2936,118.6792,197059.0
2020-10-01 11:00:00,126.17,126.56,125.56,126.44,203361.0,118.6509,119.0177,118.0773,118.9049,203361.0
2020-10-01 11:30:00,126.49,126.69,126.28,126.48,179770.0,118.9519,119.14,118.7544,118.9425,179770.0
2020-10-01 12:00:00,126.5,126.89,126.11,126.86,174832.0,118.9613,119.328,118.5945,119.2998,174832.0
2020-10-01 12:30:00,126.86,126.92,126.39,126.48,137965.0,119.2998,119.3562,118.8578,118.9425,137965.0
2020-10-01 13:00:00,126.48,126.68,126.28,126.36,158044.0,118.9425,119.1306,118.7544,118.8296,158044.0
2020-10-01 13:30:00,126.38,126.56,126.0,126.11,253315.0,118.8484,119.0177,118.4911,118.5945,253315.0
2020-10-01 14:00:00,126.14,126.37,125.6,126.23,289766.0,118.6227,118.839,118.1149,118.7074,289766.0
2020-10-01 14:30:00,126.22,126.8,126.2,126.4,206980.0,118.698,119.2434,118.6792,118.8672,206980.0
2020-10-01 15:00:00,126.4,126.7,126.17,126.17,321970.0,118.8672,119.1494,118.6509,118.6509,321970.0
2020-10-01 15:30:00,126.17,126.76,126.04,126.67,639403.0,118.6509,119.2058,118.5287,119.1211,639403.0
2020-10-02 09:30:00,124.35,125.75,123.59,125.13,439404.0,116.9394,118.256,116.2247,117.6729,439404.0
2020-10-02 10:00:00,125.13,125.22,124.69,124.78,274362.0,117.6729,117.7576,117.2591,117.3438,274362.0
2020-10-02 10:30:00,124.76,125.23,124.45,125.0,388354.0,117.325,117.767,117.0334,117.5507,388354.0
2020-10-02 11:00:00,124.98,125.74,124.89,125.54,258064.0,117.5319,118.2466,117.4472,118.0585,258064.0
2020-10-02 11:30:00,125.56,125.58,124.88,124.95,224636.0,118.0773,118.0961,117.4378,117.5037,224636.0
2020-10-02 12:00:00,124.93,126.36,124.92,126.25,1111835.0,117.4848,118.8296,117.4754,118.7262,1111835.0
2020-10-02 12:30:00,126.24,126.66,126.17,126.52,266476.0,118.7168,119.1117,118.6509,118.9801,266476.0
2020-10-02 13:00:00,126.48,126.77,126.06,126.34,164614.0,118.9425,119.2152,118.5475,118.8108,164614.0
2020-10-02 13:30:00,126.37,126.41,125.75,126.04,983040.0,118.839,118.8766,118.256,118.5287,983040.0
2020-10-02 14:00:00,126.04,126.31,126.02,126.18,165874.0,118.5287,118.7826,118.5099,118.6603,165874.0
2020-10-02 14:30:00,126.22,126.39,126.04,126.24,98539.0,118.698,118.8578,118.5287,118.7168,98539.0
2020-10-02 15:00:00,126.27,126.46,125.98,126.35,132953.0,118.745,118.9237,118.4723,118.8202,132953.0
2020-10-02 15:30:00,126.36,126.8,126.23,126.69,825130.0,118.8296,119.2434,118.7074,119.14,825130.0
2020-10-05 09:30:00,127.07,127.53,126.45,127.14,903745.0,119.4973,119.9299,118.9143,119.5631,903745.0
2020-10-05 10:00:00,127.16,127.6,126.84,127.54,218044.0,119.5819,119.9957,119.281,119.9393,218044.0
2020-10-05 10:30:00,127.56,128.41,127.46,128.13,669066.0,119.9581,120.7575,119.8641,120.4941,669066.0
2020-10-05 11:00:00,128.18,128.49,128.05,128.31,1815995.0,120.5412,120.8327,120.4189,120.6634,1815995.0
2020-10-05 11:30:00,128.32,128.47,128.18,128.39,279763.0,120.6728,120.8139,120.5412,120.7386,279763.0
2020-10-05 12:00:00,128.38,128.5,128.18,128.18,277108.0,120.7292,120.8421,120.5412,120.5412,277108.0
2020-10-05 12:30:00,128.19,128.39,128.16,128.38,187461.0,120.5506,120.7386,120.5224,120.7292,187461.0
2020-10-05 13:00:00,128.39,128.48,128.11,128.14,113021.0,120.7386,120.8233,120.4753,120.5035,113021.0
2020-10-05 13:30:00,128.16,128.19,127.63,127.63,269465.0,120.5224,120.5506,120.0239,120.0239,269465.0
2020-10-05 14:00:00,127.65,127.98,127.23,127.81,199299.0,120.0427,120.3531,119.6478,120.1932,199299.0
2020-10-05 14:30:00,127.81,127.99,127.69,127.99,199870.0,120.1932,120.3625,120.0804,120.3625,199870.0
2020-10-05 15:00:00,127.99,128.37,127.86,128.24,266134.0,120.3625,120.7198,120.2402,120.5976,266134.0
2020-10-05 15:30:00,128.24,128.36,127.84,127.88,569346.0,120.5976,120.7104,120.2214,120.259,569346.0
2020-10-06 09:30:00,128.84,128.92,127.93,128.7,525112.0,121.1618,121.2371,120.3061,121.0302,525112.0
2020-10-06 10:00:00,128.69,129.72,128.65,128.84,426681.0,121.0208,121.9894,120.9832,121.1618,426681.0
2020-10-06 10:30:00,128.84,128.87,128.35,128.81,290979.0,121.1618,121.19,120.701,121.1336,290979.0
2020-10-06 11:00:00,128.84,129.2,128.68,129.11,237844.0,121.1618,121.5004,121.0114,121.4157,237844.0
2020-10-06 11:30:00,129.06,129.71,128.96,129.44,390874.0,121.3687,121.98,121.2747,121.7261,390874.0
2020-10-06 12:00:00,129.46,129.62,129.23,129.58,219114.0,121.7449,121.8953,121.5286,121.8577,219114.0
2020-10-06 12:30:00,129.61,130.14,129.56,130.09,495319.0,121.8859,122.3844,121.8389,122.3373,495319.0
2020-10-06 13:00:00,130.08,130.44,130.0,130.27,406935.0,122.3279,122.6665,122.2527,122.5066,406935.0
2020-10-06 13:30:00,130.27,130.36,129.88,129.99,187776.0,122.5066,122.5912,122.1398,122.2433,187776.0
2020-10-06 14:00:00,129.99,130.05,129.71,129.81,146521.0,122.2433,122.2997,121.98,122.074,146521.0
2020-10-06 14:30:00,129.78,130.05,127.86,128.34,356795.0,122.0458,122.2997,120.2402,120.6916,356795.0
2020-10-06 15:00:00,128.41,128.41,127.26,127.91,235563.0,120.7575,120.7575,119.676,120.2873,235563.0
2020-10-06 15:30:00,127.94,128.25,127.39,127.65,459679.0,120.3155,120.607,119.7982,120.0427,459679.0
2020-10-07 09:30:00,128.4,129.59,128.25,129.03,295303.0,120.748,121.8671,120.607,121.3405,295303.0
2020-10-07 10:00:00,128.98,129.65,128.49,129.57,184988.0,121.2935,121.9236,120.8327,121.8483,184988.0
2020-10-07 10:30:00,129.57,130.18,129.34,130.15,203460.0,121.8483,122.422,121.632,122.3938,203460.0
2020-10-07 11:00:00,130.16,130.29,129.86,130.04,183985.0,122.4032,122.5254,122.121,122.2903,183985.0
2020-10-07 11:30:00,130.05,130.09,129.79,129.84,146600.0,122.2997,122.3373,122.0552,122.1022,146600.0
2020-10-07 12:00:00,129.84,129.96,129.41,129.62,105310.0,122.1022,122.2151,121.6979,121.8953,105310.0
2020-10-07 12:30:00,129.62,129.91,129.59,129.88,121555.0,121.8953,122.1681,121.8671,122.1398,121555.0
2020-10-07 13:00:00,129.91,129.97,129.77,129.91,84875.0,122.1681,122.2245,122.0364,122.1681,84875.0
2020-10-07 13:30:00,129.91,130.24,129.78,130.0,231202.0,122.1681,122.4784,122.0458,122.2527,231202.0
2020-10-07 14:00:00,130.01,130.17,129.78,129.96,123097.0,122.2621,122.4126,122.0458,122.2151,123097.0
2020-10-07 14:30:00,129.97,130.03,129.73,129.76,147672.0,122.2245,122.2809,121.9988,122.027,147672.0
2020-10-07 15:00:00,129.76,130.04,129.7,129.99,206227.0,122.027,122.2903,121.9706,122.2433,206227.0
2020-10-07 15:30:00,129.99,130.41,129.89,130.0,669617.0,122.2433,122.6383,122.1493,122.2527,669617.0
2020-10-08 09:30:00,130.4,130.93,129.66,129.88,348455.0,122.6289,123.1273,121.933,122.1398,348455.0
2020-10-08 10:00:00,129.89,130.07,129.59,129.97,169667.0,122.1493,122.3185,121.8671,122.2245,169667.0
2020-10-08 10:30:00,130.0,130.29,129.72,129.96,113105.0,122.2527,122.5254,121.9894,122.2151,113105.0
2020-10-08 11:00:00,129.91,130.17,129.77,129.83,128336.0,122.1681,122.4126,122.0364,122.0928,128336.0
2020-10-08 11:30:00,129.86,130.45,129.61,130.34,121457.0,122.121,122.6759,121.8859,122.5724,121457.0
2020-10-08 12:00:00,130.35,130.71,130.32,130.63,140214.0,122.5818,122.9204,122.5536,122.8452,140214.0
2020-10-08 12:30:00,130.61,130.68,130.09,130.2,112792.0,122.8263,122.8922,122.3373,122.4408,112792.0
2020-10-08 13:00:00,130.22,130.23,130.01,130.14,78943.0,122.4596,122.469,122.2621,122.3844,78943.0
2020-10-08 13:30:00,130.12,130.21,129.8,129.82,103025.0,122.3655,122.4502,122.0646,122.0834,103025.0
2020-10-08 14:00:00,129.82,130.0,129.57,129.99,110967.0,122.0834,122.2527,121.8483,122.2433,110967.0
2020-10-08 14:30:00,130.0,130.03,129.79,129.88,181037.0,122.2527,122.2809,122.0552,122.1398,181037.0
2020-10-08 15:00:00,129.86,129.97,129.51,129.69,163670.0,122.121,122.2245,121.7919,121.9612,163670.0
2020-10-08 15:30:00,129.7,129.85,129.62,129.7,423941.0,121.9706,122.1116,121.8953,121.9706,423941.0
2020-10-09 09:30:00,129.99,130.23,129.63,129.72,308681.0,122.2433,122.469,121.9047,121.9894,308681.0
2020-10-09 10:00:00,129.68,129.73,129.32,129.66,175782.0,121.9518,121.9988,121.6132,121.933,175782.0
2020-10-09 10:30:00,129.66,130.3,129.6,130.27,172601.0,121.933,122.5348,121.8765,122.5066,172601.0
2020-10-09 11:00:00,130.25,130.29,129.83,130.06,177245.0,122.4878,122.5254,122.0928,122.3091,177245.0
2020-10-09 11:30:00,130.05,130.6,129.91,130.47,186815.0,122.2997,122.8169,122.1681,122.6947,186815.0
2020-10-09 12:00:00,130.47,130.8,130.4,130.75,154423.0,122.6947,123.005,122.6289,122.958,154423.0
2020-10-09 12:30:00,130.74,130.92,130.73,130.87,156126.0,122.9486,123.1179,122.9392,123.0709,156126.0
2020-10-09 13:00:00,130.86,130.99,130.79,130.94,179249.0,123.0614,123.1837,122.9956,123.1367,179249.0
2020-10-09 13:30:00,130.95,131.19,130.83,131.14,253773.0,123.1461,123.3718,123.0332,123.3248,253773.0
2020-10-09 14:00:00,131.14,131.15,130.87,130.9,185263.0,123.3248,123.3342,123.0709,123.0991,185263.0
2020-10-09 14:30:00,130.91,131.09,130.68,130.86,164197.0,123.1085,123.2777,122.8922,123.0614,164197.0
2020-10-09 15:00:00,130.86,131.05,130.77,131.05,161693.0,123.0614,123.2401,122.9768,123.2401,161693.0
2020-10-09 15:30:00,131.04,131.07,130.63,130.98,387764.0,123.2307,123.2589,122.8452,123.1743,387764.0
2020-10-12 09:30:00,131.19,131.34,130.02,130.55,631083.0,123.3718,123.5128,122.2715,122.7699,631083.0
2020-10-12 10:00:00,130.57,130.62,130.14,130.28,211344.0,122.7887,122.8357,122.3844,122.516,211344.0
2020-10-12 10:30:00,130.28,130.31,129.51,129.6,320170.0,122.516,122.5442,121.7919,121.8765,320170.0
2020-10-12 11:00:00,129.62,130.19,129.59,130.09,195778.0,121.8953,122.4314,121.8671,122.3373,195778.0
2020-10-12 11:30:00,130.07,130.19,129.78,129.91,248681.0,122.3185,122.4314,122.0458,122.1681,248681.0
2020-10-12 12:00:00,129.9,130.16,129.63,130.08,189466.0,122.1587,122.4032,121.9047,122.3279,189466.0
2020-10-12 12:30:00,130.07,130.11,129.77,129.78,164341.0,122.3185,122.3561,122.0364,122.0458,164341.0
2020-10-12 13:00:00,129.78,129.86,129.59,129.8,132212.0,122.0458,122.121,121.8671,122.0646,132212.0
2020-10-12 13:30:00,129.8,129.96,129.67,129.79,150798.0,122.0646,122.2151,121.9424,122.0552,150798.0
2020-10-12 14:00:00,129.78,129.91,129.75,129.76,113558.0,122.0458,122.1681,122.0176,122.027,113558.0
2020-10-12 14:30:00,129.75,129.81,129.34,129.44,188577.0,122.0176,122.074,121.632,121.7261,188577.0
2020-10-12 15:00:00,129.45,129.62,129.26,129.61,178471.0,121.7355,121.8953,121.5568,121.8859,178471.0
2020-10-12 15:30:00,129.62,129.73,129.32,129.45,509684.0,121.8953,121.9988,121.6132,121.7355,509684.0
2020-10-13 09:30:00,128.0,128.99,127.95,128.91,672732.0,120.3719,121.3029,120.3249,121.2277,672732.0
2020-10-13 10:00:00,128.9,129.72,128.68,129.5,335928.0,121.2183,121.9894,121.0114,121.7825,335928.0
2020-10-13 10:30:00,129.5,129.68,129.03,129.48,155806.0,121.7825,121.9518,121.3405,121.7637,155806.0
2020-10-13 11:00:00,129.47,129.47,129.07,129.16,167001.0,121.7543,121.7543,121.3781,121.4628,167001.0
2020-10-13 11:30:00,129.14,129.33,128.81,129.32,156747.0,121.4439,121.6226,121.1336,121.6132,156747.0
2020-10-13 12:00:00,129.32,129.35,129.02,129.22,180703.0,121.6132,121.6414,121.3311,121.5192,180703.0
2020-10-13 12:30:00,129.21,129.5,129.06,129.43,138036.0,121.5098,121.7825,121.3687,121.7167,138036.0
2020-10-13 13:00:00,129.44,129.85,129.38,129.74,166053.0,121.7261,122.1116,121.6696,122.0082,166053.0
2020-10-13 13:30:00,129.74,129.87,129.41,129.5,109548.0,122.0082,122.1304,121.6979,121.7825,109548.0
2020-10-13 14:00:00,129.49,129.55,129.13,129.15,93532.0,121.7731,121.8295,121.4345,121.4534,93532.0
2020-10-13 14:30:00,129.15,129.19,128.82,129.06,119038.0,121.4534,121.491,121.143,121.3687,119038.0
2020-10-13 15:00:00,129.03,129.44,129.03,129.36,126273.0,121.3405,121.7261,121.3405,121.6508,126273.0
2020-10-13 15:30:00,129.36,129.52,129.16,129.19,470768.0,121.6508,121.8013,121.4628,121.491,470768.0
2020-10-14 09:30:00,129.53,129.6,129.01,129.19,296293.0,121.8107,121.8765,121.3217,121.491,296293.0
2020-10-14 10:00:00,129.21,129.26,128.53,128.63,151288.0,121.5098,121.5568,120.8703,120.9643,151288.0
2020-10-14 10:30:00,128.65,128.85,128.36,128.47,157892.0,120.9832,121.1712,120.7104,120.8139,157892.0
2020-10-14 11:00:00,128.52,128.66,128.24,128.35,160243.0,120.8609,120.9926,120.5976,120.701,160243.0
2020-10-14 11:30:00,128.37,128.47,127.3,127.34,156542.0,120.7198,120.8139,119.7136,119.7512,156542.0
2020-10-14 12:00:00,127.39,127.77,127.01,127.17,182561.0,119.7982,120.1556,119.4409,119.5914,182561.0
2020-10-14 12:30:00,127.16,127.74,127.05,127.67,118085.0,119.5819,120.1274,119.4785,120.0616,118085.0
2020-10-14 13:00:00,127.69,127.99,127.57,127.79,76631.0,120.0804,120.3625,119.9675,120.1744,76631.0
2020-10-14 13:30:00,127.82,127.9,127.66,127.75,67051.0,120.2026,120.2778,120.0521,120.1368,67051.0
2020-10-14 14:00:00,127.75,127.88,127.37,127.44,133418.0,120.1368,120.259,119.7794,119.8453,133418.0
2020-10-14 14:30:00,127.45,127.51,127.18,127.43,136098.0,119.8547,119.9111,119.6008,119.8359,136098.0
2020-10-14 15:00:00,127.44,127.87,127.36,127.63,148015.0,119.8453,120.2496,119.77,120.0239,148015.0
2020-10-14 15:30:00,127.61,127.92,127.43,127.66,421126.0,120.0051,120.2967,119.8359,120.0521,421126.0
2020-10-15 09:30:00,126.6,127.49,126.11,127.42,334122.0,119.0553,119.8923,118.5945,119.8265,334122.0
2020-10-15 10:00:00,127.43,127.52,126.77,127.46,276908.0,119.8359,119.9205,119.2152,119.8641,276908.0
2020-10-15 10:30:00,127.47,127.57,127.02,127.32,244809.0,119.8735,119.9675,119.4503,119.7324,244809.0
2020-10-15 11:00:00,127.35,127.96,127.08,127.8,162769.0,119.7606,120.3343,119.5067,120.1838,162769.0
2020-10-15 11:30:00,127.85,128.13,127.77,127.84,144743.0,120.2308,120.4941,120.1556,120.2214,144743.0
2020-10-15 12:00:00,127.81,128.28,127.72,128.02,121878.0,120.1932,120.6352,120.1086,120.3907,121878.0
2020-10-15 12:30:00,128.02,128.12,127.65,128.11,192537.0,120.3907,120.4847,120.0427,120.4753,192537.0
2020-10-15 13:00:00,128.1,128.35,127.94,128.24,120653.0,120.4659,120.701,120.3155,120.5976,120653.0
2020-10-15 13:30:00,128.25,128.5,128.12,128.31,117039.0,120.607,120.8421,120.4847,120.6634,117039.0
2020-10-15 14:00:00,128.34,128.64,128.32,128.62,101151.0,120.6916,120.9737,120.6728,120.9549,101151.0
2020-10-15 14:30:00,128.62,128.62,128.23,128.59,97085.0,120.9549,120.9549,120.5882,120.9267,97085.0
2020-10-15 15:00:00,128.58,128.96,128.54,128.9,123774.0,120.9173,121.2747,120.8797,121.2183,123774.0
2020-10-15 15:30:00,128.91,129.1,128.71,129.01,536910.0,121.2277,121.4063,121.0396,121.3217,536910.0
2020-10-16 09:30:00,129.51,130.19,128.65,128.7,748517.0,121.7919,122.4314,120.9832,121.0302,748517.0
2020-10-16 10:00:00,128.69,129.17,128.52,129.08,270972.0,121.0208,121.4722,120.8609,121.3875,270972.0
2020-10-16 10:30:00,129.1,129.25,128.22,128.25,331364.0,121.4063,121.5474,120.5788,120.607,331364.0
2020-10-16 11:00:00,128.26,128.39,127.75,127.75,137965.0,120.6164,120.7386,120.1368,120.1368,137965.0
2020-10-16 11:30:00,127.76,127.98,127.72,127.8,162309.0,120.1462,120.3531,120.1086,120.1838,162309.0
2020-10-16 12:00:00,127.8,127.98,127.55,127.94,151597.0,120.1838,120.3531,119.9487,120.3155,151597.0
2020-10-16 12:30:00,127.95,127.97,127.64,127.88,241164.0,120.3249,120.3437,120.0333,120.259,241164.0
2020-10-16 13:00:00,127.89,128.37,127.86,128.37,66587.0,120.2684,120.7198,120.2402,120.7198,66587.0
2020-10-16 13:30:00,128.35,128.5,128.28,128.4,118707.0,120.701,120.8421,120.6352,120.748,118707.0
2020-10-16 14:00:00,128.42,128.45,128.05,128.08,108342.0,120.7669,120.7951,120.4189,120.4471,108342.0
2020-10-16 14:30:00,128.08,128.28,127.87,128.23,158260.0,120.4471,120.6352,120.2496,120.5882,158260.0
2020-10-16 15:00:00,128.23,128.29,127.83,128.05,175356.0,120.5882,120.6446,120.212,120.4189,175356.0
2020-10-16 15:30:00,128.04,128.16,127.73,128.0,546379.0,120.4095,120.5224,120.118,120.3719,546379.0
2020-10-19 09:30:00,129.1,129.52,128.35,129.37,320731.0,121.4063,121.8013,120.701,121.6602,320731.0
2020-10-19 10:00:00,129.37,129.78,129.24,129.7,160043.0,121.6602,122.0458,121.538,121.9706,160043.0
2020-10-19 10:30:00,129.71,129.73,129.14,129.2,150766.0,121.98,121.9988,121.4439,121.5004,150766.0
2020-10-19 11:00:00,129.19,129.53,128.71,128.86,82337.0,121.491,121.8107,121.0396,121.1806,82337.0
2020-10-19 11:30:00,128.84,129.07,128.49,128.51,104020.0,121.1618,121.3781,120.8327,120.8515,104020.0
2020-10-19 12:00:00,128.49,128.71,128.38,128.61,104141.0,120.8327,121.0396,120.7292,120.9455,104141.0
2020-10-19 12:30:00,128.59,129.04,128.59,128.97,85113.0,120.9267,121.3499,120.9267,121.2841,85113.0
2020-10-19 13:00:00,128.96,129.01,128.61,128.82,168616.0,121.2747,121.3217,120.9455,121.143,168616.0
2020-10-19 13:30:00,128.84,128.86,128.17,128.25,110795.0,121.1618,121.1806,120.5318,120.607,110795.0
2020-10-19 14:00:00,128.23,128.35,128.03,128.21,102834.0,120.5882,120.701,120.4001,120.5694,102834.0
2020-10-19 14:30:00,128.2,128.2,127.39,127.51,178172.0,120.56,120.56,119.7982,119.9111,178172.0
2020-10-19 15:00:00,127.51,127.64,127.18,127.46,192905.0,119.9111,120.0333,119.6008,119.8641,192905.0
2020-10-19 15:30:00,127.44,127.64,127.05,127.48,550627.0,119.8453,120.0333,119.4785,119.8829,550627.0
2020-10-20 09:30:00,128.0,129.28,127.72,129.21,312253.0,120.3719,121.5756,120.1086,121.5098,312253.0
2020-10-20 10:00:00,129.19,129.32,128.77,129.14,187375.0,121.491,121.6132,121.096,121.4439,187375.0
2020-10-20 10:30:00,129.12,129.39,128.86,128.93,167881.0,121.4251,121.6791,121.1806,121.2465,167881.0
2020-10-20 11:00:00,128.89,129.34,128.53,129.31,109143.0,121.2088,121.632,120.8703,121.6038,109143.0
2020-10-20 11:30:00,129.3,129.71,129.25,129.51,210195.0,121.5944,121.98,121.5474,121.7919,210195.0
2020-10-20 12:00:00,129.52,129.65,129.37,129.45,186369.0,121.8013,121.9236,121.6602,121.7355,186369.0
2020-10-20 12:30:00,129.45,129.9,129.33,129.54,126711.0,121.7355,122.1587,121.6226,121.8201,126711.0
2020-10-20 13:00:00,129.55,129.86,129.48,129.77,139327.0,121.8295,122.121,121.7637,122.0364,139327.0
2020-10-20 13:30:00,129.78,129.9,129.45,129.64,160368.0,122.0458,122.1587,121.7355,121.9142,160368.0
2020-10-20 14:00:00,129.64,129.81,129.43,129.45,137563.0,121.9142,122.074,121.7167,121.7355,137563.0
2020-10-20 14:30:00,129.46,129.57,128.79,128.8,155316.0,121.7449,121.8483,121.1148,121.1242,155316.0
2020-10-20 15:00:00,128.8,128.92,128.05,128.55,218385.0,121.1242,121.2371,120.4189,120.8891,218385.0
2020-10-20 15:30:00,128.53,128.73,128.19,128.48,435074.0,120.8703,121.0584,120.5506,120.8233,435074.0
2020-10-21 09:30:00,128.5,129.77,128.45,129.59,303487.0,120.8421,122.0364,120.7951,121.8671,303487.0
2020-10-21 10:00:00,129.66,131.21,129.57,131.0,648062.0,121.933,123.3906,121.8483,123.1931,648062.0
2020-10-21 10:30:00,131.01,131.38,130.17,130.26,347775.0,123.2025,123.5505,122.4126,122.4972,347775.0
2020-10-21 11:00:00,130.28,130.28,129.16,129.27,135945.0,122.516,122.516,121.4628,121.5662,135945.0
2020-10-21 11:30:00,129.28,129.9,129.26,129.45,120213.0,121.5756,122.1587,121.5568,121.7355,120213.0
2020-10-21 12:00:00,129.56,130.23,129.47,129.81,124268.0,121.8389,122.469,121.7543,122.074,124268.0
2020-10-21 12:30:00,129.79,129.84,129.17,129.22,148080.0,122.0552,122.1022,121.4722,121.5192,148080.0
2020-10-21 13:00:00,129.22,129.48,129.18,129.37,61176.0,121.5192,121.7637,121.4816,121.6602,61176.0
2020-10-21 13:30:00,129.4,129.51,129.15,129.25,74453.0,121.6885,121.7919,121.4534,121.5474,74453.0
2020-10-21 14:00:00,129.28,129.74,129.14,129.61,116633.0,121.5756,122.0082,121.4439,121.8859,116633.0
2020-10-21 14:30:00,129.59,129.75,129.43,129.65,93506.0,121.8671,122.0176,121.7167,121.9236,93506.0
2020-10-21 15:00:00,129.69,129.8,129.31,129.66,91882.0,121.9612,122.0646,121.6038,121.933,91882.0
2020-10-21 15:30:00,129.65,129.89,129.03,129.43,787444.0,121.9236,122.1493,121.3405,121.7167,787444.0
2020-10-22 09:30:00,129.55,129.85,128.96,129.39,277592.0,121.8295,122.1116,121.2747,121.6791,277592.0
2020-10-22 10:00:00,129.39,130.14,129.13,129.87,215013.0,121.6791,122.3844,121.4345,122.1304,215013.0
2020-10-22 10:30:00,129.9,129.95,128.86,129.79,160796.0,122.1587,122.2057,121.1806,122.0552,160796.0
2020-10-22 11:00:00,129.78,130.26,129.6,129.84,113640.0,122.0458,122.4972,121.8765,122.1022,113640.0
2020-10-22 11:30:00,129.91,129.92,128.97,128.97,128758.0,122.1681,122.1775,121.2841,121.2841,128758.0
2020-10-22 12:00:00,129.02,129.29,128.88,129.14,62794.0,121.3311,121.585,121.1994,121.4439,62794.0
2020-10-22 12:30:00,129.13,129.42,128.87,129.35,102366.0,121.4345,121.7073,121.19,121.6414,102366.0
2020-10-22 13:00:00,129.34,129.83,129.34,129.65,122748.0,121.632,122.0928,121.632,121.9236,122748.0
2020-10-22 13:30:00,129.65,129.89,129.57,129.77,82315.0,121.9236,122.1493,121.8483,122.0364,82315.0
2020-10-22 14:00:00,129.82,130.09,129.78,129.86,87562.0,122.0834,122.3373,122.0458,122.121,87562.0
2020-10-22 14:30:00,129.85,129.99,129.72,129.77,81069.0,122.1116,122.2433,121.9894,122.0364,81069.0
2020-10-22 15:00:00,129.81,130.1,129.71,130.08,102700.0,122.074,122.3467,121.98,122.3279,102700.0
2020-10-22 15:30:00,130.09,130.21,129.84,130.04,278904.0,122.3373,122.4502,122.1022,122.2903,278904.0
2020-10-23 09:30:00,130.0,130.6,129.11,129.23,1428804.0,122.2527,122.8169,121.4157,121.5286,1428804.0
2020-10-23 10:00:00,129.27,129.3,128.65,129.16,154558.0,121.5662,121.5944,120.9832,121.4628,154558.0
2020-10-23 10:30:00,129.14,129.67,129.1,129.53,180323.0,121.4439,121.9424,121.4063,121.8107,180323.0
2020-10-23 11:00:00,129.49,129.83,129.35,129.49,100935.0,121.7731,122.0928,121.6414,121.7731,100935.0
2020-10-23 11:30:00,129.47,129.61,129.08,129.13,70252.0,121.7543,121.8859,121.3875,121.4345,70252.0
2020-10-23 12:00:00,129.18,129.55,128.95,129.15,71648.0,121.4816,121.8295,121.2653,121.4534,71648.0
2020-10-23 12:30:00,129.17,129.2,128.92,128.98,50231.0,121.4722,121.5004,121.2371,121.2935,50231.0
2020-10-23 13:00:00,128.97,129.53,128.97,129.53,53759.0,121.2841,121.8107,121.2841,121.8107,53759.0
2020-10-23 13:30:00,129.5,129.98,129.44,129.96,73501.0,121.7825,122.2339,121.7261,122.2151,73501.0
2020-10-23 14:00:00,129.96,130.35,129.87,130.34,122312.0,122.2151,122.5818,122.1304,122.5724,122312.0
2020-10-23 14:30:00,130.34,130.37,130.08,130.1,82535.0,122.5724,122.6006,122.3279,122.3467,82535.0
2020-10-23 15:00:00,130.13,130.23,129.9,129.96,189871.0,122.375,122.469,122.1587,122.2151,189871.0
2020-10-23 15:30:00,129.94,130.17,129.9,130.0,321721.0,122.1963,122.4126,122.1587,122.2527,321721.0
2020-10-26 09:30:00,129.06,129.32,128.65,129.13,272495.0,121.3687,121.6132,120.9832,121.4345,272495.0
2020-10-26 10:00:00,129.13,129.62,128.85,128.87,507123.0,121.4345,121.8953,121.1712,121.19,507123.0
2020-10-26 10:30:00,128.89,128.94,128.26,128.33,213836.0,121.2088,121.2559,120.6164,120.6822,213836.0
2020-10-26 11:00:00,128.29,128.46,127.8,128.04,201105.0,120.6446,120.8045,120.1838,120.4095,201105.0
2020-10-26 11:30:00,128.04,128.22,127.73,127.91,203109.0,120.4095,120.5788,120.118,120.2873,203109.0
2020-10-26 12:00:00,127.93,128.0,127.61,127.76,107209.0,120.3061,120.3719,120.0051,120.1462,107209.0
2020-10-26 12:30:00,127.74,127.74,127.02,127.18,159506.0,120.1274,120.1274,119.4503,119.6008,159506.0
2020-10-26 13:00:00,127.18,127.42,126.9,126.94,143364.0,119.6008,119.8265,119.3374,119.3751,143364.0
2020-10-26 13:30:00,126.92,127.61,126.68,127.57,116185.0,119.3562,120.0051,119.1306,119.9675,116185.0
2020-10-26 14:00:00,127.57,127.98,127.5,127.94,109714.0,119.9675,120.3531,119.9017,120.3155,109714.0
2020-10-26 14:30:00,127.95,128.15,127.73,127.95,181185.0,120.3249,120.5129,120.118,120.3249,181185.0
2020-10-26 15:00:00,127.97,128.11,127.58,128.05,142617.0,120.3437,120.4753,119.9769,120.4189,142617.0
2020-10-26 15:30:00,128.06,128.53,127.79,128.44,495081.0,120.4283,120.8703,120.1744,120.7857,495081.0
2020-10-27 09:30:00,128.78,129.39,128.62,128.73,196099.0,121.1054,121.6791,120.9549,121.0584,196099.0
2020-10-27 10:00:00,128.75,129.49,128.52,128.61,133765.0,121.0772,121.7731,120.8609,120.9455,133765.0
2020-10-27 10:30:00,128.61,129.17,128.6,128.72,102643.0,120.9455,121.4722,120.9361,121.049,102643.0
2020-10-27 11:00:00,128.78,128.96,128.4,128.41,86673.0,121.1054,121.2747,120.748,120.7575,86673.0
2020-10-27 11:30:00,128.44,128.9,128.12,128.84,102272.0,120.7857,121.2183,120.4847,121.1618,102272.0
2020-10-27 12:00:00,128.87,128.98,128.58,128.58,51845.0,121.19,121.2935,120.9173,120.9173,51845.0
2020-10-27 12:30:00,128.58,128.63,128.3,128.44,65980.0,120.9173,120.9643,120.654,120.7857,65980.0
2020-10-27 13:00:00,128.42,128.77,128.2,128.68,78645.0,120.7669,121.096,120.56,121.0114,78645.0
2020-10-27 13:30:00,128.67,129.03,128.67,128.84,85934.0,121.002,121.3405,121.002,121.1618,85934.0
2020-10-27 14:00:00,128.83,128.87,128.42,128.48,68549.0,121.1524,121.19,120.7669,120.8233,68549.0
2020-10-27 14:30:00,128.5,128.59,128.18,128.5,202358.0,120.8421,120.9267,120.5412,120.8421,202358.0
2020-10-27 15:00:00,128.51,128.58,128.15,128.45,143833.0,120.8515,120.9173,120.5129,120.7951,143833.0
2020-10-27 15:30:00,128.44,128.5,127.9,128.02,512266.0,120.7857,120.8421,120.2778,120.3907,512266.0
2020-10-28 09:30:00,125.28,126.4,124.71,125.34,424338.0,117.814,118.8672,117.278,117.8704,424338.0
2020-10-28 10:00:00,125.32,125.51,123.96,124.12,312413.0,117.8516,118.0303,116.5726,116.7231,312413.0
2020-10-28 10:30:00,124.15,124.48,123.4,123.68,321962.0,116.7513,117.0617,116.046,116.3093,321962.0
2020-10-28 11:00:00,123.67,123.9,123.36,123.48,273567.0,116.2999,116.5162,116.0084,116.1213,273567.0
2020-10-28 11:30:00,123.43,124.16,123.24,123.78,223138.0,116.0742,116.7607,115.8956,116.4034,223138.0
2020-10-28 12:00:00,123.79,123.97,123.1,123.17,277753.0,116.4128,116.5821,115.7639,115.8297,277753.0
2020-10-28 12:30:00,123.18,123.34,122.43,122.7,352714.0,115.8391,115.9896,115.1338,115.3877,352714.0
2020-10-28 13:00:00,122.68,122.86,122.14,122.86,343503.0,115.3689,115.5382,114.8611,115.5382,343503.0
2020-10-28 13:30:00,122.84,123.71,122.76,123.04,468529.0,115.5194,116.3375,115.4442,115.7075,468529.0
2020-10-28 14:00:00,123.01,123.02,122.26,122.71,333463.0,115.6793,115.6887,114.974,115.3971,333463.0
2020-10-28 14:30:00,122.7,122.82,122.09,122.23,347337.0,115.3877,115.5006,114.8141,114.9457,347337.0
2020-10-28 15:00:00,122.27,122.4,121.04,122.11,827938.0,114.9834,115.1056,113.8267,114.8329,827938.0
2020-10-28 15:30:00,122.09,122.57,121.84,122.11,1199995.0,114.8141,115.2655,114.579,114.8329,1199995.0
2020-10-29 09:30:00,122.28,122.49,121.15,122.22,440878.0,114.9928,115.1903,113.9301,114.9363,440878.0
2020-10-29 10:00:00,122.2,123.32,121.96,123.25,394707.0,114.9175,115.9708,114.6918,115.905,394707.0
2020-10-29 10:30:00,123.3,123.48,122.73,123.01,177779.0,115.952,116.1213,115.416,115.6793,177779.0
2020-10-29 11:00:00,123.02,123.43,122.33,123.06,289258.0,115.6887,116.0742,115.0398,115.7263,289258.0
2020-10-29 11:30:00,123.1,123.35,122.62,123.08,129749.0,115.7639,115.999,115.3125,115.7451,129749.0
2020-10-29 12:00:00,123.13,123.18,122.7,122.98,165724.0,115.7921,115.8391,115.3877,115.6511,165724.0
2020-10-29 12:30:00,123.01,123.18,122.71,122.91,97550.0,115.6793,115.8391,115.3971,115.5852,97550.0
2020-10-29 13:00:00,122.94,123.11,122.55,123.11,79431.0,115.6134,115.7733,115.2467,115.7733,79431.0
2020-10-29 13:30:00,123.09,123.52,123.09,123.44,129804.0,115.7545,116.1589,115.7545,116.0836,129804.0
2020-10-29 14:00:00,123.42,124.17,123.42,124.09,175434.0,116.0648,116.7701,116.0648,116.6949,175434.0
2020-10-29 14:30:00,124.09,124.19,123.37,123.45,202278.0,116.6949,116.7889,116.0178,116.093,202278.0
2020-10-29 15:00:00,123.45,123.61,122.89,123.2,195467.0,116.093,116.2435,115.5664,115.8579,195467.0
2020-10-29 15:30:00,123.24,123.62,122.86,122.86,468704.0,115.8956,116.2529,115.5382,115.5382,468704.0
2020-10-30 09:30:00,123.45,123.66,121.31,122.0,450245.0,116.093,116.2905,114.0806,114.7295,450245.0
2020-10-30 10:00:00,121.98,122.16,120.04,120.3,391846.0,114.7106,114.8799,112.8863,113.1308,391846.0
2020-10-30 10:30:00,120.33,120.58,119.32,119.35,302277.0,113.159,113.3941,112.2092,112.2374,302277.0
2020-10-30 11:00:00,119.34,120.07,119.13,119.39,260841.0,112.228,112.9145,112.0305,112.275,260841.0
2020-10-30 11:30:00,119.36,119.73,119.18,119.51,446282.0,112.2468,112.5947,112.0775,112.3878,446282.0
2020-10-30 12:00:00,119.52,120.57,119.44,120.56,252276.0,112.3973,113.3847,112.322,113.3753,252276.0
2020-10-30 12:30:00,120.54,120.63,120.21,120.23,143270.0,113.3565,113.4411,113.0461,113.0649,143270.0
2020-10-30 13:00:00,120.2,120.53,119.8,120.4,127455.0,113.0367,113.3471,112.6606,113.2248,127455.0
2020-10-30 13:30:00,120.38,120.38,119.75,120.31,128968.0,113.206,113.206,112.6135,113.1402,128968.0
2020-10-30 14:00:00,120.29,120.66,119.69,119.77,137106.0,113.1214,113.4693,112.5571,112.6324,137106.0
2020-10-30 14:30:00,119.71,119.76,119.21,119.48,183430.0,112.5759,112.6229,112.1057,112.3596,183430.0
2020-10-30 15:00:00,119.46,119.57,119.08,119.13,306552.0,112.3408,112.4443,111.9835,112.0305,306552.0
2020-10-30 15:30:00,119.12,120.33,118.8,120.25,995720.0,112.0211,113.159,111.7202,113.0837,995720.0
2020-11-02 09:30:00,122.37,123.13,121.1,122.98,501234.0,115.0774,115.7921,113.8831,115.6511,501234.0
2020-11-02 10:00:00,123.03,124.1,123.01,123.72,303357.0,115.6981,116.7043,115.6793,116.347,303357.0
2020-11-02 10:30:00,123.77,123.77,122.41,122.75,354907.0,116.394,116.394,115.115,115.4348,354907.0
2020-11-02 11:00:00,122.72,122.98,122.09,122.14,129141.0,115.4065,115.6511,114.8141,114.8611,129141.0
2020-11-02 11:30:00,122.12,123.15,122.06,123.12,148363.0,114.8423,115.8109,114.7859,115.7827,148363.0
2020-11-02 12:00:00,123.12,123.15,122.31,122.53,178095.0,115.7827,115.8109,115.021,115.2279,178095.0
2020-11-02 12:30:00,122.56,122.58,121.61,121.82,132231.0,115.2561,115.2749,114.3627,114.5602,132231.0
2020-11-02 13:00:00,121.8,121.97,121.47,121.8,107814.0,114.5414,114.7012,114.231,114.5414,107814.0
2020-11-02 13:30:00,121.78,122.12,121.42,121.44,136245.0,114.5226,114.8423,114.184,114.2028,136245.0
2020-11-02 14:00:00,121.46,121.84,121.3,121.82,98006.0,114.2216,114.579,114.0712,114.5602,98006.0
2020-11-02 14:30:00,121.84,122.4,121.75,122.32,146305.0,114.579,115.1056,114.4944,115.0304,146305.0
2020-11-02 15:00:00,122.3,122.63,122.12,122.36,172978.0,115.0116,115.3219,114.8423,115.068,172978.0
2020-11-02 15:30:00,122.36,122.64,121.77,122.38,521866.0,115.068,115.3313,114.5132,115.0868,521866.0
2020-11-03 09:30:00,124.01,124.4,123.19,124.27,263250.0,116.6197,116.9864,115.8485,116.8642,263250.0
2020-11-03 10:00:00,124.25,125.37,124.12,125.12,192012.0,116.8454,117.8986,116.7231,117.6635,192012.0
2020-11-03 10:30:00,125.11,125.21,124.82,125.2,163452.0,117.6541,117.7482,117.3814,117.7388,163452.0
2020-11-03 11:00:00,125.21,125.4,124.83,124.91,198499.0,117.7482,117.9268,117.3908,117.466,198499.0
2020-11-03 11:30:00,124.93,125.08,124.52,124.55,115874.0,117.4848,117.6259,117.0993,117.1275,115874.0
2020-11-03 12:00:00,124.54,124.68,124.37,124.56,100950.0,117.1181,117.2497,116.9582,117.1369,100950.0
2020-11-03 12:30:00,124.55,124.78,124.44,124.57,87295.0,117.1275,117.3438,117.024,117.1463,87295.0
2020-11-03 13:00:00,124.57,124.7,124.35,124.41,61887.0,117.1463,117.2685,116.9394,116.9958,61887.0
2020-11-03 13:30:00,124.44,124.57,123.66,123.77,91484.0,117.024,117.1463,116.2905,116.394,91484.0
2020-11-03 14:00:00,123.76,124.48,123.69,124.24,85745.0,116.3846,117.0617,116.3187,116.836,85745.0
2020-11-03 14:30:00,124.27,124.8,124.18,124.56,133410.0,116.8642,117.3626,116.7795,117.1369,133410.0
2020-11-03 15:00:00,124.56,124.58,124.17,124.47,109907.0,117.1369,117.1557,116.7701,117.0523,109907.0
2020-11-03 15:30:00,124.5,125.5,124.42,124.61,494918.0,117.0805,118.0209,117.0052,117.1839,494918.0
2020-11-04 09:30:00,125.33,127.29,125.26,127.23,471032.0,117.861,119.7042,117.7952,119.6478,471032.0
2020-11-04 10:00:00,127.2,128.26,127.08,128.16,445872.0,119.6196,120.6164,119.5067,120.5224,445872.0
2020-11-04 10:30:00,128.19,128.45,127.42,127.85,221138.0,120.5506,120.7951,119.8265,120.2308,221138.0
2020-11-04 11:00:00,127.79,128.09,127.17,128.06,135722.0,120.1744,120.4565,119.5914,120.4283,135722.0
2020-11-04 11:30:00,128.08,128.34,127.79,127.89,235775.0,120.4471,120.6916,120.1744,120.2684,235775.0
2020-11-04 12:00:00,127.88,128.43,127.77,128.41,158379.0,120.259,120.7763,120.1556,120.7575,158379.0
2020-11-04 12:30:00,128.41,128.93,128.29,128.37,164142.0,120.7575,121.2465,120.6446,120.7198,164142.0
2020-11-04 13:00:00,128.37,128.5,128.04,128.34,118763.0,120.7198,120.8421,120.4095,120.6916,118763.0
2020-11-04 13:30:00,128.37,128.6,127.83,128.27,130689.0,120.7198,120.9361,120.212,120.6258,130689.0
2020-11-04 14:00:00,128.28,128.55,128.06,128.39,128035.0,120.6352,120.8891,120.4283,120.7386,128035.0
2020-11-04 14:30:00,128.43,128.79,128.37,128.6,223529.0,120.7763,121.1148,120.7198,120.9361,223529.0
2020-11-04 15:00:00,128.64,128.69,127.82,127.86,181436.0,120.9737,121.0208,120.2026,120.2402,181436.0
2020-11-04 15:30:00,127.87,128.01,127.21,127.34,489615.0,120.2496,120.3813,119.629,119.7512,489615.0
2020-11-05 09:30:00,129.19,130.41,128.86,129.44,492663.0,121.491,122.6383,121.1806,121.7261,492663.0
2020-11-05 10:00:00,129.44,130.23,128.89,128.97,281874.0,121.7261,122.469,121.2088,121.2841,281874.0
2020-11-05 10:30:00,128.92,129.61,128.89,129.37,148694.0,121.2371,121.8859,121.2088,121.6602,148694.0
2020-11-05 11:00:00,129.37,129.78,129.37,129.38,89105.0,121.6602,122.0458,121.6602,121.6696,89105.0
2020-11-05 11:30:00,129.42,129.44,128.88,129.05,153241.0,121.7073,121.7261,121.1994,121.3593,153241.0
2020-11-05 12:00:00,129.06,129.25,128.46,128.58,128522.0,121.3687,121.5474,120.8045,120.9173,128522.0
2020-11-05 12:30:00,128.61,129.26,128.58,129.22,117332.0,120.9455,121.5568,120.9173,121.5192,117332.0
2020-11-05 13:00:00,129.24,129.61,129.24,129.43,132113.0,121.538,121.8859,121.538,121.7167,132113.0
2020-11-05 13:30:00,129.45,129.46,129.07,129.25,88569.0,121.7355,121.7449,121.3781,121.5474,88569.0
2020-11-05 14:00:00,129.25,129.53,129.13,129.52,94749.0,121.5474,121.8107,121.4345,121.8013,94749.0
2020-11-05 14:30:00,129.52,129.89,129.4,129.7,127839.0,121.8013,122.1493,121.6885,121.9706,127839.0
2020-11-05 15:00:00,129.72,129.84,129.53,129.76,96829.0,121.9894,122.1022,121.8107,122.027,96829.0
2020-11-05 15:30:00,129.78,129.9,129.16,129.69,399145.0,122.0458,122.1587,121.4628,121.9612,399145.0
2020-11-06 09:30:00,129.91,129.91,128.61,128.84,319085.0,122.1681,122.1681,120.9455,121.1618,319085.0
2020-11-06 10:00:00,128.82,129.15,128.71,128.99,157488.0,121.143,121.4534,121.0396,121.3029,157488.0
2020-11-06 10:30:00,129.0,129.19,128.44,128.53,194887.0,121.3123,121.491,120.7857,120.8703,194887.0
2020-11-06 11:00:00,128.47,129.26,128.42,129.18,134955.0,120.8139,121.5568,120.7669,121.4816,134955.0
2020-11-06 11:30:00,129.21,129.45,129.08,129.23,141253.0,121.5098,121.7355,121.3875,121.5286,141253.0
2020-11-06 12:00:00,129.22,129.3,128.4,128.46,73294.0,121.5192,121.5944,120.748,120.8045,73294.0
2020-11-06 12:30:00,128.46,128.72,128.34,128.56,70952.0,120.8045,121.049,120.6916,120.8985,70952.0
2020-11-06 13:00:00,128.56,128.84,128.52,128.73,58063.0,120.8985,121.1618,120.8609,121.0584,58063.0
2020-11-06 13:30:00,128.72,128.96,128.59,128.85,62195.0,121.049,121.2747,120.9267,121.1712,62195.0
2020-11-06 14:00:00,128.87,129.06,128.68,128.95,93174.0,121.19,121.3687,121.0114,121.2653,93174.0
2020-11-06 14:30:00,128.94,129.05,128.66,128.77,71726.0,121.2559,121.3593,120.9926,121.096,71726.0
2020-11-06 15:00:00,128.76,129.02,128.53,128.99,131024.0,121.0866,121.3311,120.8703,121.3029,131024.0
2020-11-06 15:30:00,128.97,129.35,128.74,128.89,350805.0,121.2841,121.6414,121.0678,121.2088,350805.0
2020-11-09 09:30:00,135.06,136.35,133.38,133.7,1051471.0,127.0111,128.2243,125.4313,125.7322,1051471.0
2020-11-09 10:00:00,133.64,134.4,132.38,132.75,547087.0,125.6758,126.3905,124.4909,124.8388,547087.0
2020-11-09 10:30:00,132.74,133.28,131.73,132.94,359931.0,124.8294,125.3372,123.8796,125.0175,359931.0
2020-11-09 11:00:00,132.93,133.34,131.86,132.2,252430.0,125.0081,125.3937,124.0019,124.3216,252430.0
2020-11-09 11:30:00,132.23,132.38,131.71,131.88,186820.0,124.3498,124.4909,123.8608,124.0207,186820.0
2020-11-09 12:00:00,131.9,132.82,131.86,132.6,190141.0,124.0395,124.9046,124.0019,124.6978,190141.0
2020-11-09 12:30:00,132.62,132.98,132.41,132.94,130796.0,124.7166,125.0551,124.5191,125.0175,130796.0
2020-11-09 13:00:00,132.95,133.08,132.59,132.77,147005.0,125.0269,125.1491,124.6883,124.8576,147005.0
2020-11-09 13:30:00,132.8,133.16,132.65,133.0,154070.0,124.8858,125.2244,124.7448,125.0739,154070.0
2020-11-09 14:00:00,133.03,133.04,132.27,132.34,144111.0,125.1021,125.1115,124.3874,124.4532,144111.0
2020-11-09 14:30:00,132.27,132.31,131.5,131.63,218329.0,124.3874,124.425,123.6633,123.7856,218329.0
2020-11-09 15:00:00,131.64,131.69,130.3,130.58,273191.0,123.795,123.842,122.5348,122.7981,273191.0
2020-11-09 15:30:00,130.6,130.96,128.76,128.99,625440.0,122.8169,123.1555,121.0866,121.3029,625440.0
2020-11-10 09:30:00,130.05,130.12,127.15,127.52,541185.0,122.2997,122.3655,119.5725,119.9205,541185.0
2020-11-10 10:00:00,127.49,128.44,127.1,127.25,174436.0,119.8923,120.7857,119.5255,119.6666,174436.0
2020-11-10 10:30:00,127.28,127.56,126.25,127.23,357168.0,119.6948,119.9581,118.7262,119.6478,357168.0
2020-11-10 11:00:00,127.23,128.58,127.22,128.41,195944.0,119.6478,120.9173,119.6384,120.7575,195944.0
2020-11-10 11:30:00,128.39,129.1,128.02,128.08,228152.0,120.7386,121.4063,120.3907,120.4471,228152.0
2020-11-10 12:00:00,128.07,128.81,127.98,127.99,166355.0,120.4377,121.1336,120.3531,120.3625,166355.0
2020-11-10 12:30:00,128.0,128.21,127.62,128.19,172827.0,120.3719,120.5694,120.0145,120.5506,172827.0
2020-11-10 13:00:00,128.21,128.32,127.52,127.61,108853.0,120.5694,120.6728,119.9205,120.0051,108853.0
2020-11-10 13:30:00,127.54,127.79,127.32,127.72,99554.0,119.9393,120.1744,119.7324,120.1086,99554.0
2020-11-10 14:00:00,127.69,127.81,127.11,127.3,173604.0,120.0804,120.1932,119.5349,119.7136,173604.0
2020-11-10 14:30:00,127.31,127.64,126.98,127.37,211735.0,119.723,120.0333,119.4127,119.7794,211735.0
2020-11-10 15:00:00,127.36,127.6,127.04,127.46,214630.0,119.77,119.9957,119.4691,119.8641,214630.0
2020-11-10 15:30:00,127.46,127.71,126.91,127.7,1072017.0,119.8641,120.0992,119.3468,120.0898,1072017.0
2020-11-11 09:30:00,128.69,129.8,128.29,128.91,356831.0,121.0208,122.0646,120.6446,121.2277,356831.0
2020-11-11 10:00:00,128.93,128.99,127.67,127.83,191384.0,121.2465,121.3029,120.0616,120.212,191384.0
2020-11-11 10:30:00,127.85,128.39,127.74,128.3,212388.0,120.2308,120.7386,120.1274,120.654,212388.0
2020-11-11 11:00:00,128.27,128.51,128.17,128.2,168906.0,120.6258,120.8515,120.5318,120.56,168906.0
2020-11-11 11:30:00,128.24,128.72,128.09,128.47,122554.0,120.5976,121.049,120.4565,120.8139,122554.0
2020-11-11 12:00:00,128.47,128.57,128.33,128.39,94175.0,120.8139,120.9079,120.6822,120.7386,94175.0
2020-11-11 12:30:00,128.4,128.68,128.24,128.25,105627.0,120.748,121.0114,120.5976,120.607,105627.0
2020-11-11 13:00:00,128.26,128.47,128.05,128.23,84936.0,120.6164,120.8139,120.4189,120.5882,84936.0
2020-11-11 13:30:00,128.25,128.49,127.82,127.84,115259.0,120.607,120.8327,120.2026,120.2214,115259.0
2020-11-11 14:00:00,127.86,128.05,127.57,127.64,140031.0,120.2402,120.4189,119.9675,120.0333,140031.0
2020-11-11 14:30:00,127.66,127.74,127.18,127.54,146622.0,120.0521,120.1274,119.6008,119.9393,146622.0
2020-11-11 15:00:00,127.57,127.7,127.42,127.48,235287.0,119.9675,120.0898,119.8265,119.8829,235287.0
2020-11-11 15:30:00,127.45,127.96,127.39,127.69,671439.0,119.8547,120.3343,119.7982,120.0804,671439.0
2020-11-12 09:30:00,126.62,127.84,126.28,127.58,462349.0,119.0741,120.2214,118.7544,119.9769,462349.0
2020-11-12 10:00:00,127.57,127.62,126.95,127.24,306014.0,119.9675,120.0145,119.3845,119.6572,306014.0
2020-11-12 10:30:00,127.22,127.39,126.76,127.02,217584.0,119.6384,119.7982,119.2058,119.4503,217584.0
2020-11-12 11:00:00,127.03,127.29,126.47,126.78,205564.0,119.4597,119.7042,118.9331,119.2246,205564.0
2020-11-12 11:30:00,126.76,126.98,126.43,126.67,116157.0,119.2058,119.4127,118.8955,119.1211,116157.0
2020-11-12 12:00:00,126.66,126.96,126.5,126.52,140757.0,119.1117,119.3939,118.9613,118.9801,140757.0
2020-11-12 12:30:00,126.52,126.61,125.85,126.23,168091.0,118.9801,119.0647,118.35,118.7074,168091.0
2020-11-12 13:00:00,126.23,126.23,125.63,125.69,181030.0,118.7074,118.7074,118.1431,118.1996,181030.0
2020-11-12 13:30:00,125.67,126.83,125.62,126.76,212667.0,118.1807,119.2716,118.1337,119.2058,212667.0
2020-11-12 14:00:00,126.74,126.93,126.29,126.47,214812.0,119.187,119.3657,118.7638,118.9331,214812.0
2020-11-12 14:30:00,126.46,126.73,125.97,126.3,161821.0,118.9237,119.1776,118.4629,118.7732,161821.0
2020-11-12 15:00:00,126.27,126.35,125.97,126.12,224523.0,118.745,118.8202,118.4629,118.6039,224523.0
2020-11-12 15:30:00,126.1,126.72,125.66,126.66,535170.0,118.5851,119.1682,118.1713,119.1117,535170.0
2020-11-13 09:30:00,127.91,128.6,127.72,128.25,319730.0,120.2873,120.9361,120.1086,120.607,319730.0
2020-11-13 10:00:00,128.27,128.34,126.83,127.06,195801.0,120.6258,120.6916,119.2716,119.4879,195801.0
2020-11-13 10:30:00,127.05,127.86,126.84,127.75,202163.0,119.4785,120.2402,119.281,120.1368,202163.0
2020-11-13 11:00:00,127.77,128.38,127.71,128.02,181866.0,120.1556,120.7292,120.0992,120.3907,181866.0
2020-11-13 11:30:00,128.02,128.26,127.82,128.1,155789.0,120.3907,120.6164,120.2026,120.4659,155789.0
2020-11-13 12:00:00,128.11,128.38,127.92,128.0,123333.0,120.4753,120.7292,120.2967,120.3719,123333.0
2020-11-13 12:30:00,128.02,128.35,127.96,128.03,116041.0,120.3907,120.701,120.3343,120.4001,116041.0
2020-11-13 13:00:00,128.05,128.13,127.81,128.0,139245.0,120.4189,120.4941,120.1932,120.3719,139245.0
2020-11-13 13:30:00,127.98,128.0,127.49,127.63,163082.0,120.3531,120.3719,119.8923,120.0239,163082.0
2020-11-13 14:00:00,127.65,128.27,127.64,128.2,178092.0,120.0427,120.6258,120.0333,120.56,178092.0
2020-11-13 14:30:00,128.2,128.58,128.14,128.43,158217.0,120.56,120.9173,120.5035,120.7763,158217.0
2020-11-13 15:00:00,128.42,128.46,128.01,128.14,100599.0,120.7669,120.8045,120.3813,120.5035,100599.0
2020-11-13 15:30:00,128.12,128.46,128.07,128.27,484770.0,120.4847,120.8045,120.4377,120.6258,484770.0
2020-11-16 09:30:00,129.46,129.5,127.5,127.73,540304.0,121.7449,121.7825,119.9017,120.118,540304.0
2020-11-16 10:00:00,127.73,128.12,127.37,128.05,318395.0,120.118,120.4847,119.7794,120.4189,318395.0
2020-11-16 10:30:00,128.05,128.82,127.8,128.7,181511.0,120.4189,121.143,120.1838,121.0302,181511.0
2020-11-16 11:00:00,128.71,129.17,128.37,128.58,168230.0,121.0396,121.4722,120.7198,120.9173,168230.0
2020-11-16 11:30:00,128.58,128.94,128.5,128.75,101620.0,120.9173,121.2559,120.8421,121.0772,101620.0
2020-11-16 12:00:00,128.76,129.2,128.75,129.1,113430.0,121.0866,121.5004,121.0772,121.4063,113430.0
2020-11-16 12:30:00,129.09,129.26,128.95,129.07,95050.0,121.3969,121.5568,121.2653,121.3781,95050.0
2020-11-16 13:00:00,129.05,129.05,128.56,128.61,94461.0,121.3593,121.3593,120.8985,120.9455,94461.0
2020-11-16 13:30:00,128.62,129.08,128.44,129.0,123775.0,120.9549,121.3875,120.7857,121.3123,123775.0
2020-11-16 14:00:00,129.0,129.29,128.88,129.25,124037.0,121.3123,121.585,121.1994,121.5474,124037.0
2020-11-16 14:30:00,129.27,129.61,129.24,129.32,136916.0,121.5662,121.8859,121.538,121.6132,136916.0
2020-11-16 15:00:00,129.34,129.56,129.09,129.36,108385.0,121.632,121.8389,121.3969,121.6508,108385.0
2020-11-16 15:30:00,129.35,130.32,129.3,130.11,741549.0,121.6414,122.5536,121.5944,122.3561,741549.0
2020-11-17 09:30:00,130.48,131.26,129.11,129.22,469638.0,122.7041,123.4376,121.4157,121.5192,469638.0
2020-11-17 10:00:00,129.26,130.75,129.13,130.24,229176.0,121.5568,122.958,121.4345,122.4784,229176.0
2020-11-17 10:30:00,130.27,130.61,130.17,130.38,84399.0,122.5066,122.8263,122.4126,122.6101,84399.0
2020-11-17 11:00:00,130.34,131.0,130.33,130.97,139145.0,122.5724,123.1931,122.563,123.1649,139145.0
2020-11-17 11:30:00,130.97,131.07,130.6,130.61,161324.0,123.1649,123.2589,122.8169,122.8263,161324.0
2020-11-17 12:00:00,130.59,131.18,130.52,131.0,313328.0,122.8075,123.3624,122.7417,123.1931,313328.0
2020-11-17 12:30:00,131.03,131.22,130.55,131.16,131367.0,123.2213,123.4,122.7699,123.3436,131367.0
2020-11-17 13:00:00,131.16,131.23,130.95,131.09,138891.0,123.3436,123.4094,123.1461,123.2777,138891.0
2020-11-17 13:30:00,131.09,131.32,130.94,131.27,240471.0,123.2777,123.494,123.1367,123.447,240471.0
2020-11-17 14:00:00,131.25,132.17,131.23,132.03,282006.0,123.4282,124.2934,123.4094,124.1617,282006.0
2020-11-17 14:30:00,132.04,132.55,131.99,132.3,284744.0,124.1711,124.6507,124.1241,124.4156,284744.0
2020-11-17 15:00:00,132.3,132.33,131.56,131.81,318908.0,124.4156,124.4438,123.7197,123.9548,318908.0
2020-11-17 15:30:00,131.8,132.6,131.51,132.23,911197.0,123.9454,124.6978,123.6727,124.3498,911197.0
2020-11-18 09:30:00,133.07,133.75,132.35,133.05,588827.0,125.1397,125.7792,124.4627,125.1209,588827.0
2020-11-18 10:00:00,133.03,133.85,132.75,133.71,193238.0,125.1021,125.8733,124.8388,125.7416,193238.0
2020-11-18 10:30:00,133.7,133.98,133.14,133.15,298270.0,125.7322,125.9955,125.2056,125.215,298270.0
2020-11-18 11:00:00,133.18,133.41,132.61,132.91,143598.0,125.2432,125.4595,124.7072,124.9893,143598.0
2020-11-18 11:30:00,132.89,132.94,131.82,131.85,199155.0,124.9705,125.0175,123.9642,123.9924,199155.0
2020-11-18 12:00:00,131.85,132.43,131.85,132.34,131503.0,123.9924,124.5379,123.9924,124.4532,131503.0
2020-11-18 12:30:00,132.29,133.05,132.28,132.99,381499.0,124.4062,125.1209,124.3968,125.0645,381499.0
2020-11-18 13:00:00,133.0,133.03,132.37,132.38,134160.0,125.0739,125.1021,124.4815,124.4909,134160.0
2020-11-18 13:30:00,132.33,132.62,132.17,132.38,148600.0,124.4438,124.7166,124.2934,124.4909,148600.0
2020-11-18 14:00:00,132.35,132.42,131.76,131.98,102698.0,124.4627,124.5285,123.9078,124.1147,102698.0
2020-11-18 14:30:00,132.0,132.36,131.85,132.1,237458.0,124.1335,124.4721,123.9924,124.2275,237458.0
2020-11-18 15:00:00,132.1,132.47,131.95,132.04,150954.0,124.2275,124.5755,124.0865,124.1711,150954.0
2020-11-18 15:30:00,132.03,132.16,131.53,131.63,429129.0,124.1617,124.284,123.6915,123.7856,429129.0
2020-11-19 09:30:00,131.92,131.92,129.93,131.0,454882.0,124.0583,124.0583,122.1869,123.1931,454882.0
2020-11-19 10:00:00,131.07,131.75,130.97,131.05,140404.0,123.2589,123.8984,123.1649,123.2401,140404.0
2020-11-19 10:30:00,131.11,131.5,130.55,131.32,172624.0,123.2965,123.6633,122.7699,123.494,172624.0
2020-11-19 11:00:00,131.37,131.64,131.13,131.39,165240.0,123.5411,123.795,123.3154,123.5599,165240.0
2020-11-19 11:30:00,131.4,131.53,130.79,130.96,178659.0,123.5693,123.6915,122.9956,123.1555,178659.0
2020-11-19 12:00:00,130.97,131.32,130.61,130.9,192102.0,123.1649,123.494,122.8263,123.0991,192102.0
2020-11-19 12:30:00,130.93,131.01,130.47,130.61,94202.0,123.1273,123.2025,122.6947,122.8263,94202.0
2020-11-19 13:00:00,130.62,131.17,130.5,130.91,100070.0,122.8357,123.353,122.7229,123.1085,100070.0
2020-11-19 13:30:00,130.92,131.1,130.74,130.97,152640.0,123.1179,123.2871,122.9486,123.1649,152640.0
2020-11-19 14:00:00,130.98,131.15,130.95,131.1,141130.0,123.1743,123.3342,123.1461,123.2871,141130.0
2020-11-19 14:30:00,131.06,131.5,130.91,131.28,204785.0,123.2495,123.6633,123.1085,123.4564,204785.0
2020-11-19 15:00:00,131.28,131.89,131.25,131.81,230223.0,123.4564,124.0301,123.4282,123.9548,230223.0
2020-11-19 15:30:00,131.79,132.11,131.26,131.91,990481.0,123.936,124.237,123.4376,124.0489,990481.0
2020-11-20 09:30:00,133.39,133.4,131.91,132.3,586694.0,125.4407,125.4501,124.0489,124.4156,586694.0
2020-11-20 10:00:00,132.35,133.37,132.11,133.37,171851.0,124.4627,125.4219,124.237,125.4219,171851.0
2020-11-20 10:30:00,133.37,133.43,133.0,133.28,134154.0,125.4219,125.4783,125.0739,125.3372,134154.0
2020-11-20 11:00:00,133.28,133.5,133.05,133.31,158243.0,125.3372,125.5441,125.1209,125.3654,158243.0
2020-11-20 11:30:00,133.29,133.43,132.96,133.29,79198.0,125.3466,125.4783,125.0363,125.3466,79198.0
2020-11-20 12:00:00,133.28,133.53,133.2,133.51,123858.0,125.3372,125.5723,125.262,125.5535,123858.0
2020-11-20 12:30:00,133.5,133.53,133.12,133.19,70087.0,125.5441,125.5723,125.1868,125.2526,70087.0
2020-11-20 13:00:00,133.15,133.25,132.84,133.08,183928.0,125.215,125.309,124.9234,125.1491,183928.0
2020-11-20 13:30:00,133.09,133.16,132.92,132.94,87549.0,125.1586,125.2244,124.9987,125.0175,87549.0
2020-11-20 14:00:00,132.95,133.08,132.81,133.02,96362.0,125.0269,125.1491,124.8952,125.0927,96362.0
2020-11-20 14:30:00,133.01,133.4,132.98,133.29,180195.0,125.0833,125.4501,125.0551,125.3466,180195.0
2020-11-20 15:00:00,133.27,133.43,132.6,132.86,148845.0,125.3278,125.4783,124.6978,124.9423,148845.0
2020-11-20 15:30:00,132.86,133.5,132.81,132.98,620366.0,124.9423,125.5441,124.8952,125.0551,620366.0
2020-11-23 09:30:00,134.38,134.89,133.56,134.21,380338.0,126.3717,126.8513,125.6005,126.2118,380338.0
2020-11-23 10:00:00,134.15,134.28,133.29,133.29,214190.0,126.1554,126.2776,125.3466,125.3466,214190.0
2020-11-23 10:30:00,133.28,133.47,133.09,133.44,169399.0,125.3372,125.5159,125.1586,125.4877,169399.0
2020-11-23 11:00:00,133.48,133.79,133.13,133.51,167117.0,125.5253,125.8168,125.1962,125.5535,167117.0
2020-11-23 11:30:00,133.48,133.73,133.2,133.64,93313.0,125.5253,125.7604,125.262,125.6758,93313.0
2020-11-23 12:00:00,133.64,133.73,133.27,133.53,148350.0,125.6758,125.7604,125.3278,125.5723,148350.0
2020-11-23 12:30:00,133.52,134.21,133.52,134.09,238784.0,125.5629,126.2118,125.5629,126.099,238784.0
2020-11-23 13:00:00,134.08,134.22,133.92,134.08,182083.0,126.0896,126.2212,125.9391,126.0896,182083.0
2020-11-23 13:30:00,134.07,134.19,133.81,133.87,113997.0,126.0801,126.193,125.8356,125.8921,113997.0
2020-11-23 14:00:00,133.85,134.24,133.65,134.2,124506.0,125.8733,126.24,125.6852,126.2024,124506.0
2020-11-23 14:30:00,134.19,134.37,133.81,134.27,119934.0,126.193,126.3623,125.8356,126.2682,119934.0
2020-11-23 15:00:00,134.27,134.48,134.18,134.3,116920.0,126.2682,126.4657,126.1836,126.2964,116920.0
2020-11-23 15:30:00,134.29,134.38,133.64,134.21,476308.0,126.287,126.3717,125.6758,126.2118,476308.0
2020-11-24 09:30:00,135.0,135.49,134.21,135.19,329877.0,126.9547,127.4155,126.2118,127.1334,329877.0
2020-11-24 10:00:00,135.22,135.36,134.61,134.92,152821.0,127.1616,127.2933,126.588,126.8795,152821.0
2020-11-24 10:30:00,134.89,135.41,134.73,135.25,187147.0,126.8513,127.3403,126.7008,127.1898,187147.0
2020-11-24 11:00:00,135.25,135.55,135.0,135.36,183505.0,127.1898,127.4719,126.9547,127.2933,183505.0
2020-11-24 11:30:00,135.32,135.99,135.22,135.69,143403.0,127.2557,127.8857,127.1616,127.6036,143403.0
2020-11-24 12:00:00,135.71,135.73,135.35,135.49,112906.0,127.6224,127.6412,127.2839,127.4155,112906.0
2020-11-24 12:30:00,135.5,135.56,135.09,135.12,87845.0,127.4249,127.4814,127.0394,127.0676,87845.0
2020-11-24 13:00:00,135.13,135.31,134.9,134.94,141814.0,127.077,127.2463,126.8607,126.8983,141814.0
2020-11-24 13:30:00,134.98,135.2,134.74,134.8,131640.0,126.9359,127.1428,126.7102,126.7666,131640.0
2020-11-24 14:00:00,134.8,134.9,134.57,134.57,93827.0,126.7666,126.8607,126.5504,126.5504,93827.0
2020-11-24 14:30:00,134.59,135.12,134.54,134.96,103900.0,126.5692,127.0676,126.5221,126.9171,103900.0
2020-11-24 15:00:00,134.96,135.1,134.83,134.89,161268.0,126.9171,127.0488,126.7949,126.8513,161268.0
2020-11-24 15:30:00,134.88,135.05,134.61,134.76,545235.0,126.8419,127.0017,126.588,126.729,545235.0
2020-11-25 09:30:00,134.54,134.76,133.62,134.12,327476.0,126.5221,126.729,125.657,126.1272,327476.0
2020-11-25 10:00:00,134.18,134.87,133.94,134.26,188100.0,126.1836,126.8325,125.9579,126.2588,188100.0
2020-11-25 10:30:00,134.31,134.56,134.16,134.41,129736.0,126.3058,126.5409,126.1648,126.3999,129736.0
2020-11-25 11:00:00,134.41,134.86,134.28,134.81,112185.0,126.3999,126.8231,126.2776,126.776,112185.0
2020-11-25 11:30:00,134.78,135.08,134.6,134.78,179463.0,126.7478,127.03,126.5786,126.7478,179463.0
2020-11-25 12:00:00,134.77,135.02,134.59,135.01,47560.0,126.7384,126.9735,126.5692,126.9641,47560.0
2020-11-25 12:30:00,135.0,135.14,134.64,134.66,108968.0,126.9547,127.0864,126.6162,126.635,108968.0
2020-11-25 13:00:00,134.69,134.8,134.49,134.53,84192.0,126.6632,126.7666,126.4751,126.5127,84192.0
2020-11-25 13:30:00,134.53,134.9,134.47,134.84,135370.0,126.5127,126.8607,126.4563,126.8043,135370.0
2020-11-25 14:00:00,134.83,135.0,134.49,134.84,89729.0,126.7949,126.9547,126.4751,126.8043,89729.0
2020-11-25 14:30:00,134.86,135.51,134.83,135.5,126030.0,126.8231,127.4343,126.7949,127.4249,126030.0
2020-11-25 15:00:00,135.49,135.8,135.41,135.49,130181.0,127.4155,127.707,127.3403,127.4155,130181.0
2020-11-25 15:30:00,135.52,135.62,135.2,135.56,337969.0,127.4437,127.5378,127.1428,127.4814,337969.0
2020-11-27 09:30:00,136.0,136.13,135.18,135.21,297637.0,127.8951,128.0174,127.124,127.1522,297637.0
2020-11-27 10:00:00,135.21,135.61,134.82,135.11,198261.0,127.1522,127.5284,126.7855,127.0582,198261.0
2020-11-27 10:30:00,135.12,135.18,134.59,134.67,128550.0,127.0676,127.124,126.5692,126.6444,128550.0
2020-11-27 11:00:00,134.67,134.8,134.17,134.23,138476.0,126.6444,126.7666,126.1742,126.2306,138476.0
2020-11-27 11:30:00,134.28,134.55,133.91,134.09,133025.0,126.2776,126.5315,125.9297,126.099,133025.0
2020-11-27 12:00:00,134.08,134.12,133.65,133.68,144905.0,126.0896,126.1272,125.6852,125.7134,144905.0
2020-11-27 12:30:00,133.69,134.27,133.34,134.22,469951.0,125.7228,126.2682,125.3937,126.2212,469951.0
2020-11-30 09:30:00,133.91,134.2,132.69,133.67,373312.0,125.9297,126.2024,124.7824,125.704,373312.0
2020-11-30 10:00:00,133.71,134.0,133.14,133.8,164651.0,125.7416,126.0143,125.2056,125.8262,164651.0
2020-11-30 10:30:00,133.8,134.81,133.47,134.55,241185.0,125.8262,126.776,125.5159,126.5315,241185.0
2020-11-30 11:00:00,134.53,134.88,134.11,134.16,127622.0,126.5127,126.8419,126.1178,126.1648,127622.0
2020-11-30 11:30:00,134.15,134.94,134.01,134.81,161155.0,126.1554,126.8983,126.0237,126.776,161155.0
2020-11-30 12:00:00,134.84,135.07,134.67,134.94,160994.0,126.8043,127.0206,126.6444,126.8983,160994.0
2020-11-30 12:30:00,134.94,135.17,134.88,135.12,89125.0,126.8983,127.1146,126.8419,127.0676,89125.0
2020-11-30 13:00:00,135.09,135.29,134.76,134.76,119383.0,127.0394,127.2274,126.729,126.729,119383.0
2020-11-30 13:30:00,134.78,135.09,134.74,134.93,120167.0,126.7478,127.0394,126.7102,126.8889,120167.0
2020-11-30 14:00:00,134.91,134.91,134.56,134.79,101549.0,126.8701,126.8701,126.5409,126.7572,101549.0
2020-11-30 14:30:00,134.78,135.09,134.46,135.06,137350.0,126.7478,127.0394,126.4469,127.0111,137350.0
2020-11-30 15:00:00,135.09,135.19,134.35,134.54,198640.0,127.0394,127.1334,126.3435,126.5221,198640.0
2020-11-30 15:30:00,134.55,134.87,134.19,134.63,736983.0,126.5315,126.8325,126.193,126.6068,736983.0
2020-12-01 09:30:00,136.44,136.5,135.61,136.05,408194.0,128.3089,128.3653,127.5284,127.9422,408194.0
2020-12-01 10:00:00,135.98,136.43,135.87,136.02,169037.0,127.8763,128.2995,127.7729,127.9139,169037.0
2020-12-01 10:30:00,135.98,136.08,135.02,135.09,122141.0,127.8763,127.9704,126.9735,127.0394,122141.0
2020-12-01 11:00:00,135.12,135.39,135.05,135.11,109574.0,127.0676,127.3215,127.0017,127.0582,109574.0
2020-12-01 11:30:00,135.14,135.38,134.93,134.99,120395.0,127.0864,127.3121,126.8889,126.9453,120395.0
2020-12-01 12:00:00,134.97,135.09,134.83,134.99,97588.0,126.9265,127.0394,126.7949,126.9453,97588.0
2020-12-01 12:30:00,134.93,135.09,134.75,135.0,80698.0,126.8889,127.0394,126.7196,126.9547,80698.0
2020-12-01 13:00:00,135.01,135.21,134.9,135.13,110586.0,126.9641,127.1522,126.8607,127.077,110586.0
2020-12-01 13:30:00,135.11,135.52,135.1,135.43,79741.0,127.0582,127.4437,127.0488,127.3591,79741.0
2020-12-01 14:00:00,135.4,135.66,135.22,135.24,98715.0,127.3309,127.5754,127.1616,127.1804,98715.0
2020-12-01 14:30:00,135.2,135.53,134.96,135.39,143277.0,127.1428,127.4531,126.9171,127.3215,143277.0
2020-12-01 15:00:00,135.39,135.4,134.85,135.24,100007.0,127.3215,127.3309,126.8137,127.1804,100007.0
2020-12-01 15:30:00,135.22,135.69,135.14,135.44,359200.0,127.1616,127.6036,127.0864,127.3685,359200.0
2020-12-02 09:30:00,135.16,135.65,134.67,135.48,296482.0,127.1052,127.566,126.6444,127.4061,296482.0
2020-12-02 10:00:00,135.42,136.02,135.18,135.87,165395.0,127.3497,127.9139,127.124,127.7729,165395.0
2020-12-02 10:30:00,135.92,136.32,135.67,135.72,144544.0,127.8199,128.1961,127.5848,127.6318,144544.0
2020-12-02 11:00:00,135.76,135.83,135.49,135.7,69659.0,127.6694,127.7353,127.4155,127.613,69659.0
2020-12-02 11:30:00,135.71,135.73,134.93,135.34,308140.0,127.6224,127.6412,126.8889,127.2745,308140.0
2020-12-02 12:00:00,135.33,135.66,135.28,135.45,115669.0,127.2651,127.5754,127.218,127.3779,115669.0
2020-12-02 12:30:00,135.43,135.65,135.28,135.49,73669.0,127.3591,127.566,127.218,127.4155,73669.0
2020-12-02 13:00:00,135.51,135.62,135.39,135.49,45252.0,127.4343,127.5378,127.3215,127.4155,45252.0
2020-12-02 13:30:00,135.52,135.55,135.17,135.24,53956.0,127.4437,127.4719,127.1146,127.1804,53956.0
2020-12-02 14:00:00,135.21,135.63,135.18,135.6,74839.0,127.1522,127.5472,127.124,127.519,74839.0
2020-12-02 14:30:00,135.61,135.84,135.47,135.7,102465.0,127.5284,127.7447,127.3967,127.613,102465.0
2020-12-02 15:00:00,135.74,135.84,135.35,135.39,127406.0,127.6506,127.7447,127.2839,127.3215,127406.0
2020-12-02 15:30:00,135.38,135.65,135.08,135.56,370563.0,127.3121,127.566,127.03,127.4814,370563.0
2020-12-03 09:30:00,135.1,136.74,135.0,136.64,344922.0,127.0488,128.591,126.9547,128.497,344922.0
2020-12-03 10:00:00,136.68,137.2,136.55,137.06,216105.0,128.5346,129.0236,128.4124,128.892,216105.0
2020-12-03 10:30:00,137.06,137.76,137.02,137.51,209137.0,128.892,129.5502,128.8543,129.3151,209137.0
2020-12-03 11:00:00,137.53,137.6,136.91,137.25,207441.0,129.334,129.3998,128.7509,129.0706,207441.0
2020-12-03 11:30:00,137.28,137.34,136.96,137.11,117139.0,129.0988,129.1553,128.7979,128.939,117139.0
2020-12-03 12:00:00,137.11,137.54,136.99,137.51,111151.0,128.939,129.3434,128.8261,129.3151,111151.0
2020-12-03 12:30:00,137.49,137.84,137.48,137.82,125744.0,129.2963,129.6255,129.2869,129.6067,125744.0
2020-12-03 13:00:00,137.83,137.95,137.46,137.63,125463.0,129.6161,129.7289,129.2681,129.428,125463.0
2020-12-03 13:30:00,137.6,137.67,137.25,137.34,100625.0,129.3998,129.4656,129.0706,129.1553,100625.0
2020-12-03 14:00:00,137.34,137.5,137.25,137.33,132285.0,129.1553,129.3057,129.0706,129.1459,132285.0
2020-12-03 14:30:00,137.31,137.4,137.1,137.16,142576.0,129.1271,129.2117,128.9296,128.986,142576.0
2020-12-03 15:00:00,137.15,137.41,137.01,137.24,155951.0,128.9766,129.2211,128.8449,129.0612,155951.0
2020-12-03 15:30:00,137.24,137.27,136.7,136.98,666613.0,129.0612,129.0894,128.5534,128.8167,666613.0
2020-12-04 09:30:00,137.08,137.4,136.72,136.83,225927.0,129.1692,129.4707,128.8299,128.9336,225927.0
2020-12-04 10:00:00,136.8,136.82,135.67,135.71,192087.0,128.9053,128.9242,127.8405,127.8782,192087.0
2020-12-04 10:30:00,135.7,136.23,135.64,136.15,142580.0,127.8688,128.3682,127.8123,128.2928,142580.0
2020-12-04 11:00:00,136.15,136.75,136.06,136.67,124922.0,128.2928,128.8582,128.208,128.7828,124922.0
2020-12-04 11:30:00,136.66,136.74,136.46,136.6,94160.0,128.7734,128.8488,128.585,128.7169,94160.0
2020-12-04 12:00:00,136.6,137.08,136.59,136.81,100319.0,128.7169,129.1692,128.7075,128.9148,100319.0
2020-12-04 12:30:00,136.83,137.08,136.63,136.68,76904.0,128.9336,129.1692,128.7451,128.7923,76904.0
2020-12-04 13:00:00,136.68,136.72,136.45,136.62,77833.0,128.7923,128.8299,128.5755,128.7357,77833.0
2020-12-04 13:30:00,136.63,136.87,136.6,136.84,104180.0,128.7451,128.9713,128.7169,128.943,104180.0
2020-12-04 14:00:00,136.83,137.08,136.78,136.83,76074.0,128.9336,129.1692,128.8865,128.9336,76074.0
2020-12-04 14:30:00,136.88,137.13,136.82,137.01,88276.0,128.9807,129.2163,128.9242,129.1032,88276.0
2020-12-04 15:00:00,137.03,137.04,136.8,136.88,91716.0,129.1221,129.1315,128.9053,128.9807,91716.0
2020-12-04 15:30:00,136.91,137.39,136.82,137.19,517526.0,129.009,129.4613,128.9242,129.2728,517526.0
2020-12-07 09:30:00,137.0,137.97,136.8,137.89,320301.0,129.0938,130.0078,128.9053,129.9324,320301.0
2020-12-07 10:00:00,137.9,138.48,137.83,138.11,197304.0,129.9419,130.4884,129.8759,130.1397,197304.0
2020-12-07 10:30:00,138.14,138.5,137.89,138.41,106380.0,130.168,130.5072,129.9324,130.4224,106380.0
2020-12-07 11:00:00,138.41,138.57,138.05,138.2,99613.0,130.4224,130.5732,130.0832,130.2245,99613.0
2020-12-07 11:30:00,138.18,138.29,138.01,138.12,111385.0,130.2057,130.3093,130.0455,130.1492,111385.0
2020-12-07 12:00:00,138.12,138.24,137.95,138.02,102033.0,130.1492,130.2622,129.989,130.0549,102033.0
2020-12-07 12:30:00,138.0,138.2,137.8,137.81,91435.0,130.0361,130.2245,129.8476,129.857,91435.0
2020-12-07 13:00:00,137.82,138.57,137.82,138.32,164839.0,129.8665,130.5732,129.8665,130.3376,164839.0
2020-12-07 13:30:00,138.31,138.58,138.29,138.36,83215.0,130.3282,130.5826,130.3093,130.3753,83215.0
2020-12-07 14:00:00,138.36,138.59,138.09,138.55,92507.0,130.3753,130.592,130.1209,130.5543,92507.0
2020-12-07 14:30:00,138.54,138.67,138.44,138.49,110523.0,130.5449,130.6674,130.4507,130.4978,110523.0
2020-12-07 15:00:00,138.51,138.66,138.35,138.57,97724.0,130.5166,130.658,130.3659,130.5732,97724.0
2020-12-07 15:30:00,138.57,138.86,137.9,138.72,413092.0,130.5732,130.8464,129.9419,130.7145,413092.0
2020-12-08 09:30:00,138.24,138.97,137.65,138.95,434491.0,130.2622,130.9501,129.7063,130.9313,434491.0
2020-12-08 10:00:00,138.96,139.61,138.84,139.02,265811.0,130.9407,131.5532,130.8276,130.9972,265811.0
2020-12-08 10:30:00,139.05,139.98,139.05,139.95,166469.0,131.0255,131.9018,131.0255,131.8735,166469.0
2020-12-08 11:00:00,139.96,140.0,139.65,139.89,271988.0,131.883,131.9207,131.5909,131.817,271988.0
2020-12-08 11:30:00,139.88,140.44,139.84,140.06,308086.0,131.8076,132.3353,131.7699,131.9772,308086.0
2020-12-08 12:00:00,140.06,140.09,139.43,139.66,105683.0,131.9772,132.0055,131.3836,131.6003,105683.0
2020-12-08 12:30:00,139.66,140.27,139.55,139.65,404805.0,131.6003,132.1751,131.4966,131.5909,404805.0
2020-12-08 13:00:00,139.64,139.76,139.47,139.76,113128.0,131.5814,131.6945,131.4212,131.6945,113128.0
2020-12-08 13:30:00,139.76,139.97,139.57,139.94,103779.0,131.6945,131.8924,131.5155,131.8641,103779.0
2020-12-08 14:00:00,139.92,139.95,139.68,139.88,114867.0,131.8453,131.8735,131.6191,131.8076,114867.0
2020-12-08 14:30:00,139.88,139.92,139.31,139.49,129678.0,131.8076,131.8453,131.2705,131.4401,129678.0
2020-12-08 15:00:00,139.47,139.5,139.16,139.17,140191.0,131.4212,131.4495,131.1291,131.1386,140191.0
2020-12-08 15:30:00,139.19,139.31,138.99,139.12,468654.0,131.1574,131.2705,130.9689,131.0914,468654.0
2020-12-09 09:30:00,140.57,140.57,139.09,139.48,444625.0,132.4578,132.4578,131.0632,131.4307,444625.0
2020-12-09 10:00:00,139.44,139.61,138.73,139.38,282853.0,131.393,131.5532,130.724,131.3364,282853.0
2020-12-09 10:30:00,139.36,140.04,139.34,139.84,130970.0,131.3176,131.9584,131.2987,131.7699,130970.0
2020-12-09 11:00:00,139.84,139.88,139.61,139.88,99286.0,131.7699,131.8076,131.5532,131.8076,99286.0
2020-12-09 11:30:00,139.88,140.0,139.33,139.51,110984.0,131.8076,131.9207,131.2893,131.4589,110984.0
2020-12-09 12:00:00,139.55,139.65,139.36,139.52,69800.0,131.4966,131.5909,131.3176,131.4684,69800.0
2020-12-09 12:30:00,139.54,139.57,138.72,139.15,100005.0,131.4872,131.5155,130.7145,131.1197,100005.0
2020-12-09 13:00:00,139.13,139.21,138.75,138.8,109023.0,131.1009,131.1763,130.7428,130.7899,109023.0
2020-12-09 13:30:00,138.71,138.87,138.31,138.37,117629.0,130.7051,130.8559,130.3282,130.3847,117629.0
2020-12-09 14:00:00,138.36,138.91,138.27,138.91,126148.0,130.3753,130.8936,130.2905,130.8936,126148.0
2020-12-09 14:30:00,138.9,139.0,138.3,138.63,119897.0,130.8841,130.9784,130.3188,130.6297,119897.0
2020-12-09 15:00:00,138.62,138.88,138.4,138.44,105876.0,130.6203,130.8653,130.413,130.4507,105876.0
2020-12-09 15:30:00,138.45,139.32,138.44,138.72,416692.0,130.4601,131.2799,130.4507,130.7145,416692.0
2020-12-10 09:30:00,138.28,139.14,137.55,139.04,277828.0,130.2999,131.1103,129.612,131.0161,277828.0
2020-12-10 10:00:00,139.04,139.09,138.25,138.52,171248.0,131.0161,131.0632,130.2717,130.5261,171248.0
2020-12-10 10:30:00,138.53,138.63,137.57,137.57,239702.0,130.5355,130.6297,129.6309,129.6309,239702.0
2020-12-10 11:00:00,137.57,138.28,137.51,138.14,167882.0,129.6309,130.2999,129.5744,130.168,167882.0
2020-12-10 11:30:00,138.14,138.16,137.28,137.31,149341.0,130.168,130.1868,129.3576,129.3859,149341.0
2020-12-10 12:00:00,137.3,137.83,137.24,137.83,207372.0,129.3765,129.8759,129.3199,129.8759,207372.0
2020-12-10 12:30:00,137.81,137.96,137.68,137.81,128322.0,129.857,129.9984,129.7345,129.857,128322.0
2020-12-10 13:00:00,137.81,138.28,137.78,138.0,120413.0,129.857,130.2999,129.8288,130.0361,120413.0
2020-12-10 13:30:00,138.01,138.18,137.73,137.83,73754.0,130.0455,130.2057,129.7817,129.8759,73754.0
2020-12-10 14:00:00,137.84,137.95,137.72,137.82,85709.0,129.8853,129.989,129.7722,129.8665,85709.0
2020-12-10 14:30:00,137.8,138.07,137.64,137.66,82985.0,129.8476,130.102,129.6969,129.7157,82985.0
2020-12-10 15:00:00,137.66,138.09,137.65,137.84,163913.0,129.7157,130.1209,129.7063,129.8853,163913.0
2020-12-10 15:30:00,137.84,138.02,137.47,137.58,550032.0,129.8853,130.0549,129.5367,129.6403,550032.0
2020-12-11 09:30:00,137.39,138.14,137.04,137.69,325507.0,129.4613,130.168,129.1315,129.744,325507.0
2020-12-11 10:00:00,137.63,137.88,137.21,137.26,122408.0,129.6874,129.923,129.2917,129.3388,122408.0
2020-12-11 10:30:00,137.19,137.22,136.69,136.83,172168.0,129.2728,129.3011,128.8017,128.9336,172168.0
2020-12-11 11:00:00,136.84,137.04,136.54,136.71,123155.0,128.943,129.1315,128.6603,128.8205,123155.0
2020-12-11 11:30:00,136.71,137.02,136.62,136.88,139814.0,128.8205,129.1126,128.7357,128.9807,139814.0
2020-12-11 12:00:00,136.87,136.9,136.23,136.71,190698.0,128.9713,128.9996,128.3682,128.8205,190698.0
2020-12-11 12:30:00,136.7,136.91,136.44,136.78,97360.0,128.8111,129.009,128.5661,128.8865,97360.0
2020-12-11 13:00:00,136.77,137.11,136.75,136.97,103831.0,128.8771,129.1974,128.8582,129.0655,103831.0
2020-12-11 13:30:00,136.99,137.3,136.9,137.19,121132.0,129.0844,129.3765,128.9996,129.2728,121132.0
2020-12-11 14:00:00,137.16,137.27,136.88,136.98,71565.0,129.2446,129.3482,128.9807,129.0749,71565.0
2020-12-11 14:30:00,136.98,137.24,136.75,136.79,103111.0,129.0749,129.3199,128.8582,128.8959,103111.0
2020-12-11 15:00:00,136.77,137.52,136.74,137.17,151732.0,128.8771,129.5838,128.8488,129.254,151732.0
2020-12-11 15:30:00,137.15,137.5,137.06,137.4,346190.0,129.2351,129.5649,129.1503,129.4707,346190.0
2020-12-14 09:30:00,138.92,139.0,137.6,138.21,677026.0,130.903,130.9784,129.6592,130.234,677026.0
2020-12-14 10:00:00,138.22,138.72,137.99,138.35,370689.0,130.2434,130.7145,130.0267,130.3659,370689.0
2020-12-14 10:30:00,138.39,138.65,138.18,138.26,257831.0,130.4036,130.6486,130.2057,130.2811,257831.0
2020-12-14 11:00:00,138.27,138.33,137.11,137.79,496353.0,130.2905,130.347,129.1974,129.8382,496353.0
2020-12-14 11:30:00,137.78,137.91,137.27,137.88,220297.0,129.8288,129.9513,129.3482,129.923,220297.0
2020-12-14 12:00:00,137.88,137.98,137.27,137.35,206463.0,129.923,130.0172,129.3482,129.4236,206463.0
2020-12-14 12:30:00,137.35,137.68,137.2,137.33,158406.0,129.4236,129.7345,129.2822,129.4047,158406.0
2020-12-14 13:00:00,137.32,137.4,136.79,137.25,248189.0,129.3953,129.4707,128.8959,129.3294,248189.0
2020-12-14 13:30:00,137.29,137.49,136.92,137.01,157925.0,129.3671,129.5555,129.0184,129.1032,157925.0
2020-12-14 14:00:00,137.0,137.16,136.73,136.76,187532.0,129.0938,129.2446,128.8394,128.8676,187532.0
2020-12-14 14:30:00,136.76,137.13,136.63,137.09,161690.0,128.8676,129.2163,128.7451,129.1786,161690.0
2020-12-14 15:00:00,137.09,137.29,136.92,137.15,115813.0,129.1786,129.3671,129.0184,129.2351,115813.0
2020-12-14 15:30:00,137.13,137.18,136.2,136.27,719209.0,129.2163,129.2634,128.34,128.4059,719209.0
2020-12-15 09:30:00,137.5,138.62,137.24,137.97,433614.0,129.5649,130.6203,129.3199,130.0078,433614.0
2020-12-15 10:00:00,138.01,138.3,137.71,138.01,229161.0,130.0455,130.3188,129.7628,130.0455,229161.0
2020-12-15 10:30:00,138.01,138.75,137.91,138.64,196920.0,130.0455,130.7428,129.9513,130.6391,196920.0
2020-12-15 11:00:00,138.64,138.93,138.29,138.73,222649.0,130.6391,130.9124,130.3093,130.724,222649.0
2020-12-15 11:30:00,138.76,139.14,138.58,138.73,460795.0,130.7522,131.1103,130.5826,130.724,460795.0
2020-12-15 12:00:00,138.75,139.09,138.71,138.89,270309.0,130.7428,131.0632,130.7051,130.8747,270309.0
2020-12-15 12:30:00,138.87,139.03,138.72,138.91,126364.0,130.8559,131.0066,130.7145,130.8936,126364.0
2020-12-15 13:00:00,138.96,139.12,138.67,138.74,253609.0,130.9407,131.0914,130.6674,130.7334,253609.0
2020-12-15 13:30:00,138.75,138.9,138.54,138.57,144699.0,130.7428,130.8841,130.5449,130.5732,144699.0
2020-12-15 14:00:00,138.53,138.81,138.41,138.56,179482.0,130.5355,130.7993,130.4224,130.5638,179482.0
2020-12-15 14:30:00,138.56,138.66,138.35,138.4,116705.0,130.5638,130.658,130.3659,130.413,116705.0
2020-12-15 15:00:00,138.4,138.82,138.37,138.62,231228.0,130.413,130.8088,130.3847,130.6203,231228.0
2020-12-15 15:30:00,138.61,139.44,138.5,139.4,640197.0,130.6109,131.393,130.5072,131.3553,640197.0
2020-12-16 09:30:00,139.07,140.49,138.89,139.01,548644.0,131.0443,132.3824,130.8747,130.9878,548644.0
2020-12-16 10:00:00,139.03,139.05,138.1,138.42,253694.0,131.0066,131.0255,130.1303,130.4318,253694.0
2020-12-16 10:30:00,138.41,138.49,137.79,137.81,252515.0,130.4224,130.4978,129.8382,129.857,252515.0
2020-12-16 11:00:00,137.86,138.09,137.56,137.61,267730.0,129.9042,130.1209,129.6215,129.6686,267730.0
2020-12-16 11:30:00,137.59,137.87,137.54,137.55,115468.0,129.6497,129.9136,129.6026,129.612,115468.0
2020-12-16 12:00:00,137.57,137.79,137.53,137.54,109395.0,129.6309,129.8382,129.5932,129.6026,109395.0
2020-12-16 12:30:00,137.52,137.93,137.46,137.84,286810.0,129.5838,129.9701,129.5272,129.8853,286810.0
2020-12-16 13:00:00,137.84,138.04,137.61,137.94,162537.0,129.8853,130.0738,129.6686,129.9795,162537.0
2020-12-16 13:30:00,137.94,138.4,137.88,138.14,292894.0,129.9795,130.413,129.923,130.168,292894.0
2020-12-16 14:00:00,138.16,138.22,137.86,138.0,152014.0,130.1868,130.2434,129.9042,130.0361,152014.0
2020-12-16 14:30:00,138.01,138.62,137.92,138.57,218277.0,130.0455,130.6203,129.9607,130.5732,218277.0
2020-12-16 15:00:00,138.56,138.88,138.43,138.69,285823.0,130.5638,130.8653,130.4413,130.6863,285823.0
2020-12-16 15:30:00,138.69,138.76,138.31,138.38,465038.0,130.6863,130.7522,130.3282,130.3942,465038.0
2020-12-17 09:30:00,139.92,140.03,138.75,139.13,635584.0,131.8453,131.9489,130.7428,131.1009,635584.0
2020-12-17 10:00:00,139.15,139.98,139.15,139.88,433924.0,131.1197,131.9018,131.1197,131.8076,433924.0
2020-12-17 10:30:00,139.86,140.28,139.58,139.72,315404.0,131.7887,132.1845,131.5249,131.6568,315404.0
2020-12-17 11:00:00,139.7,139.97,139.38,139.93,387727.0,131.638,131.8924,131.3364,131.8547,387727.0
2020-12-17 11:30:00,139.95,140.16,139.66,140.13,246286.0,131.8735,132.0714,131.6003,132.0432,246286.0
2020-12-17 12:00:00,140.14,140.41,139.79,139.81,249785.0,132.0526,132.307,131.7228,131.7416,249785.0
2020-12-17 12:30:00,139.81,140.12,139.78,140.06,156736.0,131.7416,132.0337,131.7134,131.9772,156736.0
2020-12-17 13:00:00,140.06,140.32,140.01,140.23,149535.0,131.9772,132.2222,131.9301,132.1374,149535.0
2020-12-17 13:30:00,140.23,140.44,140.09,140.4,160543.0,132.1374,132.3353,132.0055,132.2976,160543.0
2020-12-17 14:00:00,140.4,140.56,140.26,140.43,251225.0,132.2976,132.4483,132.1657,132.3258,251225.0
2020-12-17 14:30:00,140.44,140.58,140.14,140.15,319570.0,132.3353,132.4672,132.0526,132.062,319570.0
2020-12-17 15:00:00,140.15,140.48,139.88,140.15,509614.0,132.062,132.373,131.8076,132.062,509614.0
2020-12-17 15:30:00,140.15,140.74,140.15,140.5,823932.0,132.062,132.618,132.062,132.3918,823932.0
2020-12-18 09:30:00,141.09,141.14,138.95,139.13,2084015.0,132.9478,132.9949,130.9313,131.1009,2084015.0
2020-12-18 10:00:00,139.15,139.45,138.66,138.68,363116.0,131.1197,131.4024,130.658,130.6768,363116.0
2020-12-18 10:30:00,138.7,138.87,137.94,138.2,401138.0,130.6957,130.8559,129.9795,130.2245,401138.0
2020-12-18 11:00:00,138.21,138.49,137.35,138.0,269277.0,130.234,130.4978,129.4236,130.0361,269277.0
2020-12-18 11:30:00,138.0,138.21,137.41,137.59,278874.0,130.0361,130.234,129.4801,129.6497,278874.0
2020-12-18 12:00:00,137.57,137.81,137.17,137.65,253343.0,129.6309,129.857,129.254,129.7063,253343.0
2020-12-18 12:30:00,137.65,138.8,137.65,138.16,769823.0,129.7063,130.7899,129.7063,130.1868,769823.0
2020-12-18 13:00:00,138.19,138.67,138.11,138.18,239711.0,130.2151,130.6674,130.1397,130.2057,239711.0
2020-12-18 13:30:00,138.16,138.62,138.01,138.47,248281.0,130.1868,130.6203,130.0455,130.479,248281.0
2020-12-18 14:00:00,138.46,138.48,138.03,138.38,272710.0,130.4695,130.4884,130.0643,130.3942,272710.0
2020-12-18 14:30:00,138.37,139.14,138.36,139.14,577209.0,130.3847,131.1103,130.3753,131.1103,577209.0
2020-12-18 15:00:00,139.12,139.4,138.74,139.04,576533.0,131.0914,131.3553,130.7334,131.0161,576533.0
2020-12-18 15:30:00,139.05,140.74,138.62,139.29,1778704.0,131.0255,132.618,130.6203,131.2516,1778704.0
2020-12-21 09:30:00,144.82,147.95,142.51,145.24,3898332.0,136.4625,139.4119,134.2858,136.8583,3898332.0
2020-12-21 10:00:00,145.23,145.8,144.07,144.07,1161018.0,136.8488,137.3859,135.7558,135.7558,1161018.0
2020-12-21 10:30:00,144.04,144.6,143.42,144.25,753968.0,135.7275,136.2552,135.1433,135.9254,753968.0
2020-12-21 11:00:00,144.21,145.21,143.2,144.03,616888.0,135.8877,136.83,134.936,135.7181,616888.0
2020-12-21 11:30:00,144.03,144.77,143.8,143.97,391178.0,135.7181,136.4154,135.5014,135.6616,391178.0
2020-12-21 12:00:00,143.97,144.18,143.12,143.57,510861.0,135.6616,135.8594,134.8606,135.2846,510861.0
2020-12-21 12:30:00,143.56,144.33,143.52,144.24,290890.0,135.2752,136.0008,135.2375,135.916,290890.0
2020-12-21 13:00:00,144.25,144.56,144.23,144.44,230339.0,135.9254,136.2175,135.9065,136.1044,230339.0
2020-12-21 13:30:00,144.44,144.5,143.83,143.84,242056.0,136.1044,136.161,135.5296,135.5391,242056.0
2020-12-21 14:00:00,143.84,144.17,143.36,144.03,283707.0,135.5391,135.85,135.0868,135.7181,283707.0
2020-12-21 14:30:00,144.0,144.8,143.87,144.5,376013.0,135.6898,136.4437,135.5673,136.161,376013.0
2020-12-21 15:00:00,144.52,144.63,143.79,143.92,329868.0,136.1798,136.2835,135.4919,135.6144,329868.0
2020-12-21 15:30:00,143.9,144.14,143.43,144.0,957741.0,135.5956,135.8217,135.1527,135.6898,957741.0
2020-12-22 09:30:00,143.05,143.2,141.09,141.78,824997.0,134.7946,134.936,132.9478,133.5979,824997.0
2020-12-22 10:00:00,141.66,143.28,141.47,143.01,305739.0,133.4849,135.0114,133.3058,134.757,305739.0
2020-12-22 10:30:00,143.01,143.47,142.86,142.98,318931.0,134.757,135.1904,134.6156,134.7287,318931.0
2020-12-22 11:00:00,142.98,143.44,142.83,143.35,219603.0,134.7287,135.1621,134.5873,135.0773,219603.0
2020-12-22 11:30:00,143.36,143.39,142.42,142.77,352771.0,135.0868,135.115,134.201,134.5308,352771.0
2020-12-22 12:00:00,142.75,142.86,142.54,142.68,173179.0,134.512,134.6156,134.3141,134.446,173179.0
2020-12-22 12:30:00,142.69,142.9,142.68,142.78,166914.0,134.4554,134.6533,134.446,134.5402,166914.0
2020-12-22 13:00:00,142.8,143.21,142.77,143.04,122349.0,134.5591,134.9454,134.5308,134.7852,122349.0
2020-12-22 13:30:00,143.04,143.09,142.83,142.91,189076.0,134.7852,134.8323,134.5873,134.6627,189076.0
2020-12-22 14:00:00,142.95,143.25,142.87,143.11,172023.0,134.7004,134.9831,134.625,134.8512,172023.0
2020-12-22 14:30:00,143.1,143.12,142.7,142.92,176815.0,134.8418,134.8606,134.4648,134.6721,176815.0
2020-12-22 15:00:00,142.92,142.97,142.45,142.56,225636.0,134.6721,134.7193,134.2293,134.3329,225636.0
2020-12-22 15:30:00,142.55,142.65,142.02,142.45,513315.0,134.3235,134.4177,133.8241,134.2293,513315.0
2020-12-23 09:30:00,142.56,143.6,141.7,141.8,379334.0,134.3329,135.3129,133.5226,133.6168,379334.0
2020-12-23 10:00:00,141.88,142.34,141.75,141.78,173003.0,133.6922,134.1256,133.5697,133.5979,173003.0
2020-12-23 10:30:00,141.82,142.45,141.79,142.01,114377.0,133.6356,134.2293,133.6074,133.8147,114377.0
2020-12-23 11:00:00,142.04,142.74,141.97,142.7,149070.0,133.8429,134.5025,133.777,134.4648,149070.0
2020-12-23 11:30:00,142.71,142.74,142.08,142.55,100953.0,134.4743,134.5025,133.8806,134.3235,100953.0
2020-12-23 12:00:00,142.55,142.72,142.21,142.25,91961.0,134.3235,134.4837,134.0031,134.0408,91961.0
2020-12-23 12:30:00,142.24,142.32,141.92,141.97,81736.0,134.0314,134.1068,133.7299,133.777,81736.0
2020-12-23 13:00:00,141.97,142.14,141.88,142.1,73564.0,133.777,133.9372,133.6922,133.8995,73564.0
2020-12-23 13:30:00,142.12,142.27,142.03,142.12,71183.0,133.9183,134.0597,133.8335,133.9183,71183.0
2020-12-23 14:00:00,142.15,142.21,141.97,142.03,72688.0,133.9466,134.0031,133.777,133.8335,72688.0
2020-12-23 14:30:00,142.05,142.13,141.93,142.0,109625.0,133.8524,133.9277,133.7393,133.8052,109625.0
2020-12-23 15:00:00,141.98,142.08,141.89,141.99,106039.0,133.7864,133.8806,133.7016,133.7958,106039.0
2020-12-23 15:30:00,141.97,142.27,141.71,141.76,333848.0,133.777,134.0597,133.532,133.5791,333848.0
2020-12-24 09:30:00,141.1,141.97,141.1,141.97,230052.0,132.9572,133.777,132.9572,133.777,230052.0
2020-12-24 10:00:00,141.95,141.96,141.52,141.91,87202.0,133.7581,133.7675,133.3529,133.7204,87202.0
2020-12-24 10:30:00,141.9,142.16,141.75,141.81,83149.0,133.711,133.956,133.5697,133.6262,83149.0
2020-12-24 11:00:00,141.81,142.17,141.76,141.91,304374.0,133.6262,133.9654,133.5791,133.7204,304374.0
2020-12-24 11:30:00,141.88,142.19,141.78,141.99,165577.0,133.6922,133.9843,133.5979,133.7958,165577.0
2020-12-24 12:00:00,141.96,141.99,141.47,141.76,112266.0,133.7675,133.7958,133.3058,133.5791,112266.0
2020-12-24 12:30:00,141.75,141.79,141.42,141.67,176325.0,133.5697,133.6074,133.2587,133.4943,176325.0
2020-12-28 09:30:00,142.54,142.78,141.58,141.82,417256.0,134.3141,134.5402,133.4095,133.6356,417256.0
2020-12-28 10:00:00,141.86,141.86,141.14,141.45,192403.0,133.6733,133.6733,132.9949,133.287,192403.0
2020-12-28 10:30:00,141.46,141.63,141.04,141.59,187976.0,133.2964,133.4566,132.9006,133.4189,187976.0
2020-12-28 11:00:00,141.57,141.94,141.44,141.83,174756.0,133.4001,133.7487,133.2776,133.6451,174756.0
2020-12-28 11:30:00,141.87,142.28,141.86,141.89,144538.0,133.6827,134.0691,133.6733,133.7016,144538.0
2020-12-28 12:00:00,141.87,142.0,141.79,141.89,87054.0,133.6827,133.8052,133.6074,133.7016,87054.0
2020-12-28 12:30:00,141.9,142.03,141.71,141.87,95659.0,133.711,133.8335,133.532,133.6827,95659.0
2020-12-28 13:00:00,141.87,142.16,141.83,142.05,82511.0,133.6827,133.956,133.6451,133.8524,82511.0
2020-12-28 13:30:00,142.07,142.56,142.0,142.43,167897.0,133.8712,134.3329,133.8052,134.2104,167897.0
2020-12-28 14:00:00,142.44,142.67,142.37,142.57,100701.0,134.2198,134.4366,134.1539,134.3423,100701.0
2020-12-28 14:30:00,142.6,142.86,142.49,142.83,164046.0,134.3706,134.6156,134.267,134.5873,164046.0
2020-12-28 15:00:00,142.83,142.92,142.62,142.62,217354.0,134.5873,134.6721,134.3895,134.3895,217354.0
2020-12-28 15:30:00,142.63,142.83,142.39,142.43,518565.0,134.3989,134.5873,134.1727,134.2104,518565.0
2020-12-29 09:30:00,142.83,143.06,141.58,141.91,298652.0,134.5873,134.8041,133.4095,133.7204,298652.0
2020-12-29 10:00:00,141.94,142.02,141.21,141.66,288631.0,133.7487,133.8241,133.0608,133.4849,288631.0
2020-12-29 10:30:00,141.7,142.28,141.7,142.08,142314.0,133.5226,134.0691,133.5226,133.8806,142314.0
2020-12-29 11:00:00,142.09,142.13,141.37,141.58,90978.0,133.89,133.9277,133.2116,133.4095,90978.0
2020-12-29 11:30:00,141.62,141.62,141.26,141.55,92367.0,133.4472,133.4472,133.1079,133.3812,92367.0
2020-12-29 12:00:00,141.54,141.57,140.92,141.04,97838.0,133.3718,133.4001,132.7876,132.9006,97838.0
2020-12-29 12:30:00,141.04,141.04,140.43,140.9,156339.0,132.9006,132.9006,132.3258,132.7687,156339.0
2020-12-29 13:00:00,140.93,141.34,140.89,141.31,111622.0,132.797,133.1833,132.7593,133.1551,111622.0
2020-12-29 13:30:00,141.31,141.58,141.22,141.53,65529.0,133.1551,133.4095,133.0703,133.3624,65529.0
2020-12-29 14:00:00,141.54,141.57,141.31,141.44,70949.0,133.3718,133.4001,133.1551,133.2776,70949.0
2020-12-29 14:30:00,141.46,141.74,141.44,141.68,91338.0,133.2964,133.5602,133.2776,133.5037,91338.0
2020-12-29 15:00:00,141.66,141.9,141.53,141.73,90200.0,133.4849,133.711,133.3624,133.5508,90200.0
2020-12-29 15:30:00,141.7,141.84,141.54,141.66,339435.0,133.5226,133.6545,133.3718,133.4849,339435.0
2020-12-30 09:30:00,142.16,142.61,141.26,141.41,271969.0,133.956,134.38,133.1079,133.2493,271969.0
2020-12-30 10:00:00,141.28,141.5,140.66,141.12,136800.0,133.1268,133.3341,132.5426,132.976,136800.0
2020-12-30 10:30:00,141.02,141.25,140.76,140.97,102936.0,132.8818,133.0985,132.6368,132.8347,102936.0
2020-12-30 11:00:00,140.99,141.25,140.96,140.99,90823.0,132.8535,133.0985,132.8253,132.8535,90823.0
2020-12-30 11:30:00,140.98,141.22,140.93,140.96,84316.0,132.8441,133.0703,132.797,132.8253,84316.0
2020-12-30 12:00:00,140.97,141.12,140.9,141.0,75077.0,132.8347,132.976,132.7687,132.863,75077.0
2020-12-30 12:30:00,140.98,141.03,140.72,140.94,70760.0,132.8441,132.8912,132.5991,132.8064,70760.0
2020-12-30 13:00:00,140.96,141.19,140.93,141.12,79800.0,132.8253,133.042,132.797,132.976,79800.0
2020-12-30 13:30:00,141.13,141.2,141.03,141.07,106942.0,132.9854,133.0514,132.8912,132.9289,106942.0
2020-12-30 14:00:00,141.08,141.33,141.07,141.12,101172.0,132.9383,133.1739,132.9289,132.976,101172.0
2020-12-30 14:30:00,141.13,141.26,140.91,141.1,116741.0,132.9854,133.1079,132.7781,132.9572,116741.0
2020-12-30 15:00:00,141.08,141.43,140.97,141.36,95933.0,132.9383,133.2681,132.8347,133.2022,95933.0
2020-12-30 15:30:00,141.37,142.16,141.3,141.61,427123.0,133.2116,133.956,133.1456,133.4377,427123.0
2020-12-31 09:30:00,141.91,141.91,141.11,141.55,130223.0,133.7204,133.7204,132.9666,133.3812,130223.0
2020-12-31 10:00:00,141.54,141.73,141.27,141.61,64552.0,133.3718,133.5508,133.1174,133.4377,64552.0
2020-12-31 10:30:00,141.63,141.64,141.09,141.1,69322.0,133.4566,133.466,132.9478,132.9572,69322.0
2020-12-31 11:00:00,141.08,141.15,140.72,140.87,62205.0,132.9383,133.0043,132.5991,132.7405,62205.0
2020-12-31 11:30:00,140.84,140.99,140.62,140.87,63993.0,132.7122,132.8535,132.5049,132.7405,63993.0
2020-12-31 12:00:00,140.84,140.96,140.72,140.94,84157.0,132.7122,132.8253,132.5991,132.8064,84157.0
2020-12-31 12:30:00,140.93,141.21,140.85,141.14,97324.0,132.797,133.0608,132.7216,132.9949,97324.0
2020-12-31 13:00:00,141.15,141.17,140.7,140.71,62149.0,133.0043,133.0231,132.5803,132.5897,62149.0
2020-12-31 13:30:00,140.73,140.8,140.38,140.45,85420.0,132.6085,132.6745,132.2787,132.3447,85420.0
2020-12-31 14:00:00,140.47,140.84,140.37,140.71,100637.0,132.3635,132.7122,132.2693,132.5897,100637.0
2020-12-31 14:30:00,140.71,141.09,140.7,141.02,80130.0,132.5897,132.9478,132.5803,132.8818,80130.0
2020-12-31 15:00:00,141.05,141.41,141.01,141.24,96406.0,132.9101,133.2493,132.8724,133.0891,96406.0
2020-12-31 15:30:00,141.27,141.68,141.21,141.48,396156.0,133.1174,133.5037,133.0608,133.3153,396156.0
2021-01-04 09:30:00,142.85,142.97,140.57,140.77,520943.0,134.6062,134.7193,132.4578,132.6462,520943.0
2021-01-04 10:00:00,140.91,141.23,140.42,140.46,193746.0,132.7781,133.0797,132.3164,132.3541,193746.0
2021-01-04 10:30:00,140.46,140.54,139.5,139.77,247469.0,132.3541,132.4295,131.4495,131.7039,247469.0
2021-01-04 11:00:00,139.75,139.9,138.7,139.62,352052.0,131.6851,131.8264,130.6957,131.5626,352052.0
2021-01-04 11:30:00,139.57,139.86,139.15,139.15,185319.0,131.5155,131.7887,131.1197,131.1197,185319.0
2021-01-04 12:00:00,139.16,139.48,138.32,138.7,207769.0,131.1291,131.4307,130.3376,130.6957,207769.0
2021-01-04 12:30:00,138.66,139.0,138.32,138.97,148172.0,130.658,130.9784,130.3376,130.9501,148172.0
2021-01-04 13:00:00,138.98,139.68,138.75,139.54,108736.0,130.9595,131.6191,130.7428,131.4872,108736.0
2021-01-04 13:30:00,139.52,139.93,139.25,139.88,108972.0,131.4684,131.8547,131.2139,131.8076,108972.0
2021-01-04 14:00:00,139.89,139.9,139.46,139.82,134378.0,131.817,131.8264,131.4118,131.751,134378.0
2021-01-04 14:30:00,139.79,139.81,138.84,139.48,134061.0,131.7228,131.7416,130.8276,131.4307,134061.0
2021-01-04 15:00:00,139.44,139.69,139.16,139.56,146376.0,131.393,131.6286,131.1291,131.5061,146376.0
2021-01-04 15:30:00,139.56,140.23,139.43,140.21,420082.0,131.5061,132.1374,131.3836,132.1185,420082.0
2021-01-05 09:30:00,138.78,140.84,138.6,140.57,310203.0,130.7711,132.7122,130.6015,132.4578,310203.0
2021-01-05 10:00:00,140.71,141.17,140.28,140.61,207728.0,132.5897,133.0231,132.1845,132.4955,207728.0
2021-01-05 10:30:00,140.58,141.2,140.45,140.64,333645.0,132.4672,133.0514,132.3447,132.5237,333645.0
2021-01-05 11:00:00,140.66,140.81,140.23,140.68,128111.0,132.5426,132.6839,132.1374,132.5614,128111.0
2021-01-05 11:30:00,140.66,141.04,140.6,140.64,109616.0,132.5426,132.9006,132.486,132.5237,109616.0
2021-01-05 12:00:00,140.66,141.06,140.54,140.58,144933.0,132.5426,132.9195,132.4295,132.4672,144933.0
2021-01-05 12:30:00,140.6,140.78,140.48,140.58,85854.0,132.486,132.6556,132.373,132.4672,85854.0
2021-01-05 13:00:00,140.55,140.61,140.39,140.5,85036.0,132.4389,132.4955,132.2882,132.3918,85036.0
2021-01-05 13:30:00,140.53,140.68,140.3,140.67,98284.0,132.4201,132.5614,132.2033,132.552,98284.0
2021-01-05 14:00:00,140.67,141.56,140.65,141.52,184308.0,132.552,133.3906,132.5331,133.3529,184308.0
2021-01-05 14:30:00,141.54,141.66,141.09,141.11,110928.0,133.3718,133.4849,132.9478,132.9666,110928.0
2021-01-05 15:00:00,141.12,141.44,141.0,141.11,139612.0,132.976,133.2776,132.863,132.9666,139612.0
2021-01-05 15:30:00,141.11,141.5,140.98,141.27,406870.0,132.9666,133.3341,132.8441,133.1174,406870.0
2021-01-06 09:30:00,141.25,141.44,139.53,140.93,323656.0,133.0985,133.2776,131.4778,132.797,323656.0
2021-01-06 10:00:00,140.99,142.01,140.87,141.8,200149.0,132.8535,133.8147,132.7405,133.6168,200149.0
2021-01-06 10:30:00,141.79,142.22,141.58,141.94,137886.0,133.6074,134.0125,133.4095,133.7487,137886.0
2021-01-06 11:00:00,141.94,142.81,141.71,142.41,234644.0,133.7487,134.5685,133.532,134.1916,234644.0
2021-01-06 11:30:00,142.41,142.84,142.05,142.83,148155.0,134.1916,134.5968,133.8524,134.5873,148155.0
2021-01-06 12:00:00,142.84,143.55,142.62,143.0,372972.0,134.5968,135.2658,134.3895,134.7475,372972.0
2021-01-06 12:30:00,143.0,143.57,142.93,143.12,771242.0,134.7475,135.2846,134.6816,134.8606,771242.0
2021-01-06 13:00:00,143.14,143.23,142.8,142.98,196468.0,134.8795,134.9643,134.5591,134.7287,196468.0
2021-01-06 13:30:00,142.99,143.32,142.87,143.13,160725.0,134.7381,135.0491,134.625,134.87,160725.0
2021-01-06 14:00:00,143.12,143.24,141.85,142.03,218492.0,134.8606,134.9737,133.6639,133.8335,218492.0
2021-01-06 14:30:00,142.07,142.49,141.08,141.78,244718.0,133.8712,134.267,132.9383,133.5979,244718.0
2021-01-06 15:00:00,141.75,142.72,141.52,142.5,242167.0,133.5697,134.4837,133.3529,134.2764,242167.0
2021-01-06 15:30:00,142.51,142.87,142.2,142.33,574694.0,134.2858,134.625,133.9937,134.1162,574694.0
2021-01-07 09:30:00,143.2,144.25,143.0,144.24,395661.0,134.936,135.9254,134.7475,135.916,395661.0
2021-01-07 10:00:00,144.25,144.89,144.05,144.81,202891.0,135.9254,136.5285,135.7369,136.4531,202891.0
2021-01-07 10:30:00,144.84,145.44,144.65,144.99,339488.0,136.4813,137.0467,136.3023,136.6227,339488.0
2021-01-07 11:00:00,145.08,145.64,145.0,145.24,159167.0,136.7075,137.2352,136.6321,136.8583,159167.0
2021-01-07 11:30:00,145.27,145.53,144.72,144.87,119727.0,136.8865,137.1315,136.3683,136.5096,119727.0
2021-01-07 12:00:00,144.91,145.16,144.72,144.99,109574.0,136.5473,136.7829,136.3683,136.6227,109574.0
2021-01-07 12:30:00,145.0,145.11,144.76,145.01,112467.0,136.6321,136.7358,136.406,136.6415,112467.0
2021-01-07 13:00:00,145.06,145.15,144.79,144.8,118902.0,136.6887,136.7735,136.4342,136.4437,118902.0
2021-01-07 13:30:00,144.83,145.06,144.7,145.0,139786.0,136.4719,136.6887,136.3494,136.6321,139786.0
2021-01-07 14:00:00,145.0,145.32,144.94,145.2,150631.0,136.6321,136.9336,136.5756,136.8206,150631.0
2021-01-07 14:30:00,145.2,145.59,145.06,145.2,179113.0,136.8206,137.1881,136.6887,136.8206,179113.0
2021-01-07 15:00:00,145.21,145.48,144.81,145.03,176982.0,136.83,137.0844,136.4531,136.6604,176982.0
2021-01-07 15:30:00,145.03,145.48,144.77,144.95,472826.0,136.6604,137.0844,136.4154,136.585,472826.0
2021-01-08 09:30:00,145.55,146.41,145.23,146.27,319152.0,137.1504,137.9607,136.8488,137.8288,319152.0
2021-01-08 10:00:00,146.27,146.82,145.31,145.33,246938.0,137.8288,138.3471,136.9242,136.9431,246938.0
2021-01-08 10:30:00,145.35,146.35,145.19,146.14,139700.0,136.9619,137.9042,136.8111,137.7063,139700.0
2021-01-08 11:00:00,146.15,146.15,145.31,145.48,111177.0,137.7157,137.7157,136.9242,137.0844,111177.0
2021-01-08 11:30:00,145.49,145.92,145.38,145.83,118987.0,137.0938,137.499,136.9902,137.4142,118987.0
2021-01-08 12:00:00,145.85,146.13,145.49,145.91,102144.0,137.4331,137.6969,137.0938,137.4896,102144.0
2021-01-08 12:30:00,145.91,146.18,145.83,145.92,89815.0,137.4896,137.744,137.4142,137.499,89815.0
2021-01-08 13:00:00,145.92,145.94,145.0,145.43,101716.0,137.499,137.5179,136.6321,137.0373,101716.0
2021-01-08 13:30:00,145.42,145.53,144.9,145.34,131127.0,137.0279,137.1315,136.5379,136.9525,131127.0
2021-01-08 14:00:00,145.41,145.97,145.38,145.92,125872.0,137.0185,137.5461,136.9902,137.499,125872.0
2021-01-08 14:30:00,145.94,146.25,145.62,146.17,119039.0,137.5179,137.81,137.2163,137.7346,119039.0
2021-01-08 15:00:00,146.16,146.5,146.09,146.35,163472.0,137.7252,138.0455,137.6592,137.9042,163472.0
2021-01-08 15:30:00,146.35,146.44,146.11,146.35,447504.0,137.9042,137.989,137.6781,137.9042,447504.0
2021-01-11 09:30:00,146.0,146.24,144.8,146.02,345583.0,137.5744,137.8006,136.4437,137.5932,345583.0
2021-01-11 10:00:00,146.04,146.85,145.83,146.69,170012.0,137.6121,138.3754,137.4142,138.2246,170012.0
2021-01-11 10:30:00,146.71,146.92,146.39,146.68,126678.0,138.2434,138.4413,137.9419,138.2152,126678.0
2021-01-11 11:00:00,146.68,146.92,146.29,146.42,181591.0,138.2152,138.4413,137.8477,137.9702,181591.0
2021-01-11 11:30:00,146.4,146.47,146.03,146.38,252085.0,137.9513,138.0173,137.6027,137.9325,252085.0
2021-01-11 12:00:00,146.37,146.72,146.23,146.67,110002.0,137.9231,138.2529,137.7911,138.2057,110002.0
2021-01-11 12:30:00,146.65,146.96,146.57,146.9,166535.0,138.1869,138.479,138.1115,138.4225,166535.0
2021-01-11 13:00:00,146.9,146.99,146.48,146.62,126941.0,138.4225,138.5073,138.0267,138.1586,126941.0
2021-01-11 13:30:00,146.62,146.73,146.33,146.46,113825.0,138.1586,138.2623,137.8854,138.0079,113825.0
2021-01-11 14:00:00,146.45,146.67,146.37,146.6,104273.0,137.9984,138.2057,137.9231,138.1398,104273.0
2021-01-11 14:30:00,146.59,147.0,146.49,146.94,127731.0,138.1304,138.5167,138.0361,138.4602,127731.0
2021-01-11 15:00:00,146.96,146.98,146.36,146.36,156946.0,138.479,138.4978,137.9136,137.9136,156946.0
2021-01-11 15:30:00,146.39,147.1,146.39,147.05,467521.0,137.9419,138.6109,137.9419,138.5638,467521.0
2021-01-12 09:30:00,146.5,146.85,145.13,145.77,355554.0,138.0455,138.3754,136.7546,137.3577,355554.0
2021-01-12 10:00:00,145.72,146.41,145.38,146.0,158755.0,137.3106,137.9607,136.9902,137.5744,158755.0
2021-01-12 10:30:00,146.04,146.29,145.53,145.53,172357.0,137.6121,137.8477,137.1315,137.1315,172357.0
2021-01-12 11:00:00,145.55,145.88,145.24,145.38,107329.0,137.1504,137.4613,136.8583,136.9902,107329.0
2021-01-12 11:30:00,145.39,145.41,144.57,144.74,167899.0,136.9996,137.0185,136.2269,136.3871,167899.0
2021-01-12 12:00:00,144.77,145.06,144.38,145.06,127477.0,136.4154,136.6887,136.0479,136.6887,127477.0
2021-01-12 12:30:00,145.04,145.11,144.77,144.84,95755.0,136.6698,136.7358,136.4154,136.4813,95755.0
2021-01-12 13:00:00,144.84,145.0,144.59,144.97,109384.0,136.4813,136.6321,136.2458,136.6038,109384.0
2021-01-12 13:30:00,144.97,145.15,144.73,144.95,94383.0,136.6038,136.7735,136.3777,136.585,94383.0
2021-01-12 14:00:00,145.0,145.2,144.73,144.8,132891.0,136.6321,136.8206,136.3777,136.4437,132891.0
2021-01-12 14:30:00,144.81,145.08,144.77,145.04,111182.0,136.4531,136.7075,136.4154,136.6698,111182.0
2021-01-12 15:00:00,145.04,145.35,145.01,145.19,126761.0,136.6698,136.9619,136.6415,136.8111,126761.0
2021-01-12 15:30:00,145.18,145.29,144.8,145.06,313450.0,136.8017,136.9054,136.4437,136.6887,313450.0
2021-01-13 09:30:00,144.83,145.13,143.35,143.43,273374.0,136.4719,136.7546,135.0773,135.1527,273374.0
2021-01-13 10:00:00,143.43,143.77,143.17,143.77,139690.0,135.1527,135.4731,134.9077,135.4731,139690.0
2021-01-13 10:30:00,143.78,144.2,143.69,143.75,134339.0,135.4825,135.8783,135.3977,135.4542,134339.0
2021-01-13 11:00:00,143.7,143.93,143.33,143.6,132094.0,135.4071,135.6239,135.0585,135.3129,132094.0
2021-01-13 11:30:00,143.6,143.98,143.52,143.8,110783.0,135.3129,135.671,135.2375,135.5014,110783.0
2021-01-13 12:00:00,143.8,143.8,143.28,143.43,97699.0,135.5014,135.5014,135.0114,135.1527,97699.0
2021-01-13 12:30:00,143.41,143.78,143.28,143.72,118114.0,135.1339,135.4825,135.0114,135.426,118114.0
2021-01-13 13:00:00,143.72,143.77,143.41,143.46,124664.0,135.426,135.4731,135.1339,135.181,124664.0
2021-01-13 13:30:00,143.47,143.5,143.23,143.27,89277.0,135.1904,135.2187,134.9643,135.002,89277.0
2021-01-13 14:00:00,143.27,143.44,143.13,143.21,115291.0,135.002,135.1621,134.87,134.9454,115291.0
2021-01-13 14:30:00,143.2,143.22,142.75,142.9,117690.0,134.936,134.9548,134.512,134.6533,117690.0
2021-01-13 15:00:00,142.88,143.01,142.65,142.71,107939.0,134.6345,134.757,134.4177,134.4743,107939.0
2021-01-13 15:30:00,142.71,143.12,142.43,143.04,400491.0,134.4743,134.8606,134.2104,134.7852,400491.0
2021-01-14 09:30:00,143.66,144.9,143.16,144.18,328208.0,135.3694,136.5379,134.8983,135.8594,328208.0
2021-01-14 10:00:00,144.1,144.19,143.48,143.51,114012.0,135.7841,135.8689,135.1998,135.2281,114012.0
2021-01-14 10:30:00,143.52,143.88,143.42,143.51,111293.0,135.2375,135.5767,135.1433,135.2281,111293.0
2021-01-14 11:00:00,143.53,143.75,143.35,143.36,147597.0,135.2469,135.4542,135.0773,135.0868,147597.0
2021-01-14 11:30:00,143.35,143.77,143.2,143.42,176881.0,135.0773,135.4731,134.936,135.1433,176881.0
2021-01-14 12:00:00,143.42,143.42,142.9,142.96,110871.0,135.1433,135.1433,134.6533,134.7098,110871.0
2021-01-14 12:30:00,142.96,142.98,142.28,142.55,150677.0,134.7098,134.7287,134.0691,134.3235,150677.0
2021-01-14 13:00:00,142.56,142.58,141.89,141.98,222593.0,134.3329,134.3518,133.7016,133.7864,222593.0
2021-01-14 13:30:00,141.98,142.3,141.69,141.69,208776.0,133.7864,134.0879,133.5131,133.5131,208776.0
2021-01-14 14:00:00,141.65,142.07,141.38,141.44,167414.0,133.4754,133.8712,133.221,133.2776,167414.0
2021-01-14 14:30:00,141.45,141.64,141.33,141.42,145025.0,133.287,133.466,133.1739,133.2587,145025.0
2021-01-14 15:00:00,141.43,141.61,140.93,141.27,186120.0,133.2681,133.4377,132.797,133.1174,186120.0
2021-01-14 15:30:00,141.27,141.71,141.1,141.3,432865.0,133.1174,133.532,132.9572,133.1456,432865.0
2021-01-15 09:30:00,140.56,141.99,139.88,141.9,721714.0,132.4483,133.7958,131.8076,133.711,721714.0
2021-01-15 10:00:00,141.95,141.99,140.03,140.78,190187.0,133.7581,133.7958,131.9489,132.6556,190187.0
2021-01-15 10:30:00,140.77,141.46,140.69,141.07,171086.0,132.6462,133.2964,132.5708,132.9289,171086.0
2021-01-15 11:00:00,141.08,141.35,140.72,141.31,155234.0,132.9383,133.1928,132.5991,133.1551,155234.0
2021-01-15 11:30:00,141.3,141.55,141.16,141.53,145958.0,133.1456,133.3812,133.0137,133.3624,145958.0
2021-01-15 12:00:00,141.54,141.86,141.48,141.71,88168.0,133.3718,133.6733,133.3153,133.532,88168.0
2021-01-15 12:30:00,141.69,142.15,141.63,141.97,140004.0,133.5131,133.9466,133.4566,133.777,140004.0
2021-01-15 13:00:00,141.96,142.33,141.71,142.31,128637.0,133.7675,134.1162,133.532,134.0974,128637.0
2021-01-15 13:30:00,142.28,142.38,141.69,141.69,220552.0,134.0691,134.1633,133.5131,133.5131,220552.0
2021-01-15 14:00:00,141.68,141.84,141.37,141.64,119726.0,133.5037,133.6545,133.2116,133.466,119726.0
2021-01-15 14:30:00,141.64,142.0,141.63,141.72,108103.0,133.466,133.8052,133.4566,133.5414,108103.0
2021-01-15 15:00:00,141.72,141.86,141.16,141.17,183665.0,133.5414,133.6733,133.0137,133.0231,183665.0
2021-01-15 15:30:00,141.18,141.2,140.48,140.71,716076.0,133.0326,133.0514,132.373,132.5897,716076.0
2021-01-19 09:30:00,141.22,141.22,140.02,140.17,493576.0,133.0703,133.0703,131.9395,132.0808,493576.0
2021-01-19 10:00:00,140.15,140.27,139.3,140.25,271148.0,132.062,132.1751,131.2611,132.1562,271148.0
2021-01-19 10:30:00,140.23,140.33,139.32,139.34,176229.0,132.1374,132.2316,131.2799,131.2987,176229.0
2021-01-19 11:00:00,139.32,139.64,138.87,138.92,179293.0,131.2799,131.5814,130.8559,130.903,179293.0
2021-01-19 11:30:00,138.92,139.01,138.49,138.78,173956.0,130.903,130.9878,130.4978,130.7711,173956.0
2021-01-19 12:00:00,138.76,138.92,138.41,138.72,206245.0,130.7522,130.903,130.4224,130.7145,206245.0
2021-01-19 12:30:00,138.72,139.3,138.69,139.18,214119.0,130.7145,131.2611,130.6863,131.148,214119.0
2021-01-19 13:00:00,139.2,139.71,139.15,139.49,206485.0,131.1668,131.6474,131.1197,131.4401,206485.0
2021-01-19 13:30:00,139.48,140.1,139.48,140.1,181973.0,131.4307,132.0149,131.4307,132.0149,181973.0
2021-01-19 14:00:00,140.09,140.18,139.82,139.87,154378.0,132.0055,132.0903,131.751,131.7982,154378.0
2021-01-19 14:30:00,139.86,139.92,139.49,139.62,143457.0,131.7887,131.8453,131.4401,131.5626,143457.0
2021-01-19 15:00:00,139.63,139.78,139.28,139.39,201874.0,131.572,131.7134,131.2422,131.3459,201874.0
2021-01-19 15:30:00,139.39,139.51,139.01,139.28,616583.0,131.3459,131.4589,130.9878,131.2422,616583.0
2021-01-20 09:30:00,140.38,141.2,140.01,141.08,379786.0,132.2787,133.0514,131.9301,132.9383,379786.0
2021-01-20 10:00:00,141.05,141.68,140.84,141.21,207453.0,132.9101,133.5037,132.7122,133.0608,207453.0
2021-01-20 10:30:00,141.22,141.42,141.01,141.09,147659.0,133.0703,133.2587,132.8724,132.9478,147659.0
2021-01-20 11:00:00,141.12,141.21,140.67,140.96,131532.0,132.976,133.0608,132.552,132.8253,131532.0
2021-01-20 11:30:00,140.96,141.68,140.92,141.64,84880.0,132.8253,133.5037,132.7876,133.466,84880.0
2021-01-20 12:00:00,141.67,142.22,141.57,142.22,219331.0,133.4943,134.0125,133.4001,134.0125,219331.0
2021-01-20 12:30:00,142.22,142.64,142.08,142.43,190910.0,134.0125,134.4083,133.8806,134.2104,190910.0
2021-01-20 13:00:00,142.44,142.76,142.43,142.71,164034.0,134.2198,134.5214,134.2104,134.4743,164034.0
2021-01-20 13:30:00,142.7,142.96,142.55,142.78,141489.0,134.4648,134.7098,134.3235,134.5402,141489.0
2021-01-20 14:00:00,142.77,142.99,142.67,142.97,191087.0,134.5308,134.7381,134.4366,134.7193,191087.0
2021-01-20 14:30:00,142.97,143.21,142.88,142.93,168397.0,134.7193,134.9454,134.6345,134.6816,168397.0
2021-01-20 15:00:00,142.93,142.98,142.56,142.74,154442.0,134.6816,134.7287,134.3329,134.5025,154442.0
2021-01-20 15:30:00,142.74,142.99,142.57,142.75,491688.0,134.5025,134.7381,134.3423,134.512,491688.0
2021-01-21 09:30:00,142.41,143.24,142.18,142.95,444516.0,134.1916,134.9737,133.9749,134.7004,444516.0
2021-01-21 10:00:00,142.97,143.55,142.76,143.48,229267.0,134.7193,135.2658,134.5214,135.1998,229267.0
2021-01-21 10:30:00,143.55,143.82,142.62,142.63,167852.0,135.2658,135.5202,134.3895,134.3989,167852.0
2021-01-21 11:00:00,142.63,142.69,141.77,141.84,156147.0,134.3989,134.4554,133.5885,133.6545,156147.0
2021-01-21 11:30:00,141.86,142.21,141.59,142.18,146664.0,133.6733,134.0031,133.4189,133.9749,146664.0
2021-01-21 12:00:00,142.16,142.17,141.58,141.8,103911.0,133.956,133.9654,133.4095,133.6168,103911.0
2021-01-21 12:30:00,141.79,141.84,141.62,141.84,106490.0,133.6074,133.6545,133.4472,133.6545,106490.0
2021-01-21 13:00:00,141.84,142.03,141.73,141.88,93377.0,133.6545,133.8335,133.5508,133.6922,93377.0
2021-01-21 13:30:00,141.86,141.97,141.57,141.67,128633.0,133.6733,133.777,133.4001,133.4943,128633.0
2021-01-21 14:00:00,141.68,141.76,141.54,141.64,97008.0,133.5037,133.5791,133.3718,133.466,97008.0
2021-01-21 14:30:00,141.63,141.72,141.32,141.33,129053.0,133.4566,133.5414,133.1645,133.1739,129053.0
2021-01-21 15:00:00,141.32,141.8,141.12,141.78,188551.0,133.1645,133.6168,132.976,133.5979,188551.0
2021-01-21 15:30:00,141.78,142.11,141.53,141.56,384893.0,133.5979,133.9089,133.3624,133.3906,384893.0
2021-01-22 09:30:00,141.09,141.88,139.6,140.63,350816.0,132.9478,133.6922,131.5437,132.5143,350816.0
2021-01-22 10:00:00,140.66,141.01,140.22,140.33,153294.0,132.5426,132.8724,132.128,132.2316,153294.0
2021-01-22 10:30:00,140.34,140.46,139.94,140.08,120618.0,132.241,132.3541,131.8641,131.996,120618.0
2021-01-22 11:00:00,140.05,140.26,139.88,140.12,117957.0,131.9678,132.1657,131.8076,132.0337,117957.0
2021-01-22 11:30:00,140.14,140.72,140.14,140.68,129506.0,132.0526,132.5991,132.0526,132.5614,129506.0
2021-01-22 12:00:00,140.67,140.83,140.42,140.5,84113.0,132.552,132.7028,132.3164,132.3918,84113.0
2021-01-22 12:30:00,140.48,140.51,140.21,140.43,114883.0,132.373,132.4012,132.1185,132.3258,114883.0
2021-01-22 13:00:00,140.44,140.44,139.96,140.14,76975.0,132.3353,132.3353,131.883,132.0526,76975.0
2021-01-22 13:30:00,140.1,140.11,139.69,139.78,108046.0,132.0149,132.0243,131.6286,131.7134,108046.0
2021-01-22 14:00:00,139.77,139.85,139.51,139.71,146295.0,131.7039,131.7793,131.4589,131.6474,146295.0
2021-01-22 14:30:00,139.71,140.12,139.6,140.04,111020.0,131.6474,132.0337,131.5437,131.9584,111020.0
2021-01-22 15:00:00,140.04,140.28,139.87,140.06,170185.0,131.9584,132.1845,131.7982,131.9772,170185.0
2021-01-22 15:30:00,140.07,140.07,139.31,139.32,550341.0,131.9866,131.9866,131.2705,131.2799,550341.0
2021-01-25 09:30:00,138.99,139.18,137.15,137.46,674765.0,130.9689,131.148,129.2351,129.5272,674765.0
2021-01-25 10:00:00,137.49,137.66,136.83,137.19,405021.0,129.5555,129.7157,128.9336,129.2728,405021.0
2021-01-25 10:30:00,137.18,137.39,135.26,135.35,567055.0,129.2634,129.4613,127.4542,127.539,567055.0
2021-01-25 11:00:00,135.35,135.86,134.74,135.11,488320.0,127.539,128.0196,126.9642,127.3129,488320.0
2021-01-25 11:30:00,135.14,136.59,135.09,136.54,219259.0,127.3411,128.7075,127.294,128.6603,219259.0
2021-01-25 12:00:00,136.55,136.59,135.61,136.14,202329.0,128.6698,128.7075,127.784,128.2834,202329.0
2021-01-25 12:30:00,136.14,136.87,135.96,136.67,140728.0,128.2834,128.9713,128.1138,128.7828,140728.0
2021-01-25 13:00:00,136.7,137.08,136.63,136.75,199809.0,128.8111,129.1692,128.7451,128.8582,199809.0
2021-01-25 13:30:00,136.75,137.28,136.64,137.12,119527.0,128.8582,129.3576,128.7546,129.2069,119527.0
2021-01-25 14:00:00,137.15,137.27,136.7,136.84,145035.0,129.2351,129.3482,128.8111,128.943,145035.0
2021-01-25 14:30:00,136.82,137.09,136.73,137.01,110379.0,128.9242,129.1786,128.8394,129.1032,110379.0
2021-01-25 15:00:00,137.03,137.27,136.86,137.1,145199.0,129.1221,129.3482,128.9619,129.188,145199.0
2021-01-25 15:30:00,137.11,137.65,137.07,137.55,500317.0,129.1974,129.7063,129.1597,129.612,500317.0
2021-01-26 09:30:00,137.76,137.85,136.26,136.47,526940.0,129.8099,129.8947,128.3965,128.5944,526940.0
2021-01-26 10:00:00,136.49,136.67,135.55,136.26,379322.0,128.6132,128.7828,127.7275,128.3965,379322.0
2021-01-26 10:30:00,136.31,136.52,135.74,135.83,228672.0,128.4436,128.6415,127.9065,127.9913,228672.0
2021-01-26 11:00:00,135.84,136.49,135.81,136.08,316588.0,128.0007,128.6132,127.9725,128.2269,316588.0
2021-01-26 11:30:00,136.05,136.08,135.59,135.64,217958.0,128.1986,128.2269,127.7652,127.8123,217958.0
2021-01-26 12:00:00,135.64,136.2,135.63,136.16,173370.0,127.8123,128.34,127.8029,128.3023,173370.0
2021-01-26 12:30:00,136.16,136.21,135.45,135.47,181696.0,128.3023,128.3494,127.6332,127.6521,181696.0
2021-01-26 13:00:00,135.47,135.54,135.24,135.39,190179.0,127.6521,127.718,127.4354,127.5767,190179.0
2021-01-26 13:30:00,135.39,135.7,135.32,135.56,192893.0,127.5767,127.8688,127.5107,127.7369,192893.0
2021-01-26 14:00:00,135.58,135.68,135.33,135.46,121432.0,127.7557,127.85,127.5202,127.6427,121432.0
2021-01-26 14:30:00,135.45,135.6,135.11,135.42,189811.0,127.6332,127.7746,127.3129,127.605,189811.0
2021-01-26 15:00:00,135.41,135.48,134.89,135.15,302141.0,127.5955,127.6615,127.1056,127.3506,302141.0
2021-01-26 15:30:00,135.14,135.17,134.71,135.1,690680.0,127.3411,127.3694,126.9359,127.3034,690680.0
2021-01-27 09:30:00,132.22,132.65,130.84,131.53,764725.0,124.5896,124.9948,123.2893,123.9395,764725.0
2021-01-27 10:00:00,131.56,132.58,131.08,132.43,609056.0,123.9677,124.9289,123.5154,124.7875,609056.0
2021-01-27 10:30:00,132.42,132.63,131.56,132.56,441231.0,124.7781,124.976,123.9677,124.91,441231.0
2021-01-27 11:00:00,132.57,132.86,131.63,132.28,468646.0,124.9194,125.1927,124.0337,124.6462,468646.0
2021-01-27 11:30:00,132.25,132.57,131.47,131.61,404829.0,124.6179,124.9194,123.8829,124.0148,404829.0
2021-01-27 12:00:00,131.62,132.18,131.27,132.09,257078.0,124.0243,124.5519,123.6945,124.4671,257078.0
2021-01-27 12:30:00,132.09,132.57,132.02,132.48,170729.0,124.4671,124.9194,124.4012,124.8346,170729.0
2021-01-27 13:00:00,132.55,132.74,131.86,131.99,223056.0,124.9006,125.0796,124.2504,124.3729,223056.0
2021-01-27 13:30:00,132.01,132.19,131.71,131.88,174693.0,124.3918,124.5614,124.1091,124.2693,174693.0
2021-01-27 14:00:00,131.84,131.99,131.31,131.34,176185.0,124.2316,124.3729,123.7322,123.7604,176185.0
2021-01-27 14:30:00,131.34,131.38,130.51,130.7,241239.0,123.7604,123.7981,122.9783,123.1574,241239.0
2021-01-27 15:00:00,130.73,131.45,130.47,130.67,266685.0,123.1856,123.8641,122.9406,123.1291,266685.0
2021-01-27 15:30:00,130.67,131.18,130.26,131.02,730613.0,123.1291,123.6097,122.7428,123.4589,730613.0
2021-01-28 09:30:00,132.36,133.2,131.5,132.66,566994.0,124.7216,125.5131,123.9112,125.0042,566994.0
2021-01-28 10:00:00,132.66,134.04,132.28,133.9,325600.0,125.0042,126.3046,124.6462,126.1727,325600.0
2021-01-28 10:30:00,133.94,134.58,133.6,134.4,270533.0,126.2104,126.8134,125.89,126.6438,270533.0
2021-01-28 11:00:00,134.42,135.4,134.41,135.25,283076.0,126.6627,127.5861,126.6533,127.4448,283076.0
2021-01-28 11:30:00,135.26,135.75,135.01,135.41,249036.0,127.4542,127.9159,127.2186,127.5955,249036.0
2021-01-28 12:00:00,135.39,135.49,134.88,135.43,233652.0,127.5767,127.6709,127.0961,127.6144,233652.0
2021-01-28 12:30:00,135.47,136.04,135.44,135.6,238035.0,127.6521,128.1892,127.6238,127.7746,238035.0
2021-01-28 13:00:00,135.64,135.77,135.36,135.7,143987.0,127.8123,127.9348,127.5484,127.8688,143987.0
2021-01-28 13:30:00,135.73,136.31,135.4,136.26,237497.0,127.8971,128.4436,127.5861,128.3965,237497.0
2021-01-28 14:00:00,136.25,136.37,135.44,135.87,200092.0,128.3871,128.5001,127.6238,128.029,200092.0
2021-01-28 14:30:00,135.9,135.99,135.59,135.8,153772.0,128.0573,128.1421,127.7652,127.963,153772.0
2021-01-28 15:00:00,135.78,136.29,135.66,135.82,210749.0,127.9442,128.4248,127.8311,127.9819,210749.0
2021-01-28 15:30:00,135.81,135.96,134.64,134.67,447205.0,127.9725,128.1138,126.87,126.8983,447205.0
2021-01-29 09:30:00,133.95,133.95,132.15,133.48,377596.0,126.2198,126.2198,124.5237,125.7769,377596.0
2021-01-29 10:00:00,133.49,134.39,133.36,133.83,296921.0,125.7863,126.6344,125.6639,126.1067,296921.0
2021-01-29 10:30:00,133.83,134.12,133.36,134.09,194356.0,126.1067,126.38,125.6639,126.3517,194356.0
2021-01-29 11:00:00,134.07,134.5,133.59,133.61,295091.0,126.3329,126.7381,125.8806,125.8994,295091.0
2021-01-29 11:30:00,133.57,134.03,133.22,133.48,203710.0,125.8617,126.2952,125.5319,125.7769,203710.0
2021-01-29 12:00:00,133.47,133.67,132.75,133.13,277677.0,125.7675,125.956,125.0891,125.4471,277677.0
2021-01-29 12:30:00,133.09,133.48,132.75,133.1,477300.0,125.4094,125.7769,125.0891,125.4189,477300.0
2021-01-29 13:00:00,133.1,133.96,132.96,133.9,172472.0,125.4189,126.2292,125.2869,126.1727,172472.0
2021-01-29 13:30:00,133.89,134.25,133.63,133.68,189761.0,126.1633,126.5025,125.9183,125.9654,189761.0
2021-01-29 14:00:00,133.68,134.46,133.68,134.27,152649.0,125.9654,126.7004,125.9654,126.5213,152649.0
2021-01-29 14:30:00,134.27,134.39,133.82,134.17,153344.0,126.5213,126.6344,126.0973,126.4271,153344.0
2021-01-29 15:00:00,134.19,134.98,134.17,134.76,181384.0,126.446,127.1904,126.4271,126.9831,181384.0
2021-01-29 15:30:00,134.75,135.03,133.54,133.57,706899.0,126.9736,127.2375,125.8335,125.8617,706899.0
2021-02-01 09:30:00,135.37,135.4,133.42,133.45,558552.0,127.5579,127.5861,125.7204,125.7487,558552.0
2021-02-01 10:00:00,133.46,134.12,133.3,133.74,180733.0,125.7581,126.38,125.6073,126.0219,180733.0
2021-02-01 10:30:00,133.75,134.29,133.72,134.0,160570.0,126.0313,126.5402,126.0031,126.2669,160570.0
2021-02-01 11:00:00,133.95,134.74,133.75,134.68,112971.0,126.2198,126.9642,126.0313,126.9077,112971.0
2021-02-01 11:30:00,134.71,135.38,134.55,134.72,148658.0,126.9359,127.5673,126.7852,126.9454,148658.0
2021-02-01 12:00:00,134.72,134.99,134.43,134.72,170699.0,126.9454,127.1998,126.6721,126.9454,170699.0
2021-02-01 12:30:00,134.76,135.1,134.4,134.9,160978.0,126.9831,127.3034,126.6438,127.115,160978.0
2021-02-01 13:00:00,134.94,134.97,134.69,134.81,70078.0,127.1527,127.1809,126.9171,127.0302,70078.0
2021-02-01 13:30:00,134.84,135.02,134.64,134.85,82776.0,127.0584,127.2281,126.87,127.0679,82776.0
2021-02-01 14:00:00,134.86,135.19,134.71,135.03,97899.0,127.0773,127.3882,126.9359,127.2375,97899.0
2021-02-01 14:30:00,135.06,135.12,134.71,134.97,124657.0,127.2657,127.3223,126.9359,127.1809,124657.0
2021-02-01 15:00:00,135.02,135.33,134.97,135.16,165132.0,127.2281,127.5202,127.1809,127.36,165132.0
2021-02-01 15:30:00,135.15,136.05,135.09,135.71,584478.0,127.3506,128.1986,127.294,127.8782,584478.0
2021-02-02 09:30:00,137.06,138.59,136.75,138.5,555785.0,129.1503,130.592,128.8582,130.5072,555785.0
2021-02-02 10:00:00,138.47,139.3,138.36,139.02,366688.0,130.479,131.2611,130.3753,130.9972,366688.0
2021-02-02 10:30:00,139.02,139.22,138.7,139.17,326982.0,130.9972,131.1857,130.6957,131.1386,326982.0
2021-02-02 11:00:00,139.14,139.44,138.71,138.98,212306.0,131.1103,131.393,130.7051,130.9595,212306.0
2021-02-02 11:30:00,138.98,139.6,138.88,139.45,196054.0,130.9595,131.5437,130.8653,131.4024,196054.0
2021-02-02 12:00:00,139.41,139.73,139.05,139.47,207402.0,131.3647,131.6662,131.0255,131.4212,207402.0
2021-02-02 12:30:00,139.5,139.54,139.16,139.37,137856.0,131.4495,131.4872,131.1291,131.327,137856.0
2021-02-02 13:00:00,139.38,139.49,139.11,139.17,135547.0,131.3364,131.4401,131.082,131.1386,135547.0
2021-02-02 13:30:00,139.2,139.26,139.01,139.22,142200.0,131.1668,131.2234,130.9878,131.1857,142200.0
2021-02-02 14:00:00,139.23,139.52,139.15,139.16,116035.0,131.1951,131.4684,131.1197,131.1291,116035.0
2021-02-02 14:30:00,139.18,139.45,139.13,139.34,137393.0,131.148,131.4024,131.1009,131.2987,137393.0
2021-02-02 15:00:00,139.34,139.84,139.22,139.58,220636.0,131.2987,131.7699,131.1857,131.5249,220636.0
2021-02-02 15:30:00,139.57,139.86,139.45,139.47,793551.0,131.5155,131.7887,131.4024,131.4212,793551.0
2021-02-03 09:30:00,139.81,140.06,138.72,139.21,441750.0,131.7416,131.9772,130.7145,131.1763,441750.0
2021-02-03 10:00:00,139.25,139.44,138.28,138.28,203284.0,131.2139,131.393,130.2999,130.2999,203284.0
2021-02-03 10:30:00,138.31,138.83,138.16,138.33,166947.0,130.3282,130.8182,130.1868,130.347,166947.0
2021-02-03 11:00:00,138.34,138.68,138.03,138.42,170586.0,130.3565,130.6768,130.0643,130.4318,170586.0
2021-02-03 11:30:00,138.46,138.6,138.15,138.39,146153.0,130.4695,130.6015,130.1774,130.4036,146153.0
2021-02-03 12:00:00,138.38,138.5,138.13,138.18,139562.0,130.3942,130.5072,130.1586,130.2057,139562.0
2021-02-03 12:30:00,138.18,138.36,138.01,138.28,107803.0,130.2057,130.3753,130.0455,130.2999,107803.0
2021-02-03 13:00:00,138.28,138.49,138.05,138.38,108792.0,130.2999,130.4978,130.0832,130.3942,108792.0
2021-02-03 13:30:00,138.38,138.86,138.36,138.54,95369.0,130.3942,130.8464,130.3753,130.5449,95369.0
2021-02-03 14:00:00,138.51,139.12,138.47,139.12,150597.0,130.5166,131.0914,130.479,131.0914,150597.0
2021-02-03 14:30:00,139.13,139.36,139.06,139.19,123336.0,131.1009,131.3176,131.0349,131.1574,123336.0
2021-02-03 15:00:00,139.2,139.31,138.84,138.9,174158.0,131.1668,131.2705,130.8276,130.8841,174158.0
2021-02-03 15:30:00,138.9,139.03,138.62,138.63,429095.0,130.8841,131.0066,130.6203,130.6297,429095.0
2021-02-04 09:30:00,139.55,140.05,138.92,139.88,351062.0,131.4966,131.9678,130.903,131.8076,351062.0
2021-02-04 10:00:00,139.88,140.46,139.73,140.12,244290.0,131.8076,132.3541,131.6662,132.0337,244290.0
2021-02-04 10:30:00,140.12,140.93,140.08,140.86,193356.0,132.0337,132.797,131.996,132.731,193356.0
2021-02-04 11:00:00,140.86,141.05,140.37,140.37,203597.0,132.731,132.9101,132.2693,132.2693,203597.0
2021-02-04 11:30:00,140.36,140.67,140.17,140.34,121515.0,132.2599,132.552,132.0808,132.241,121515.0
2021-02-04 12:00:00,140.33,140.43,139.97,140.0,116311.0,132.2316,132.3258,131.8924,131.9207,116311.0
2021-02-04 12:30:00,139.98,140.11,139.7,139.78,95648.0,131.9018,132.0243,131.638,131.7134,95648.0
2021-02-04 13:00:00,139.77,140.06,139.54,139.98,163847.0,131.7039,131.9772,131.4872,131.9018,163847.0
2021-02-04 13:30:00,139.97,140.25,139.88,140.15,147077.0,131.8924,132.1562,131.8076,132.062,147077.0
2021-02-04 14:00:00,140.16,140.25,139.84,139.95,140681.0,132.0714,132.1562,131.7699,131.8735,140681.0
2021-02-04 14:30:00,139.94,140.2,139.94,139.98,133552.0,131.8641,132.1091,131.8641,131.9018,133552.0
2021-02-04 15:00:00,139.96,140.07,139.75,139.93,120390.0,131.883,131.9866,131.6851,131.8547,120390.0
2021-02-04 15:30:00,139.94,140.71,139.94,140.63,487842.0,131.8641,132.5897,131.8641,132.5143,487842.0
2021-02-05 09:30:00,141.34,143.73,141.29,142.42,629701.0,133.1833,135.4354,133.1362,134.201,629701.0
2021-02-05 10:00:00,142.45,143.2,142.34,143.07,247981.0,134.2293,134.936,134.1256,134.8135,247981.0
2021-02-05 10:30:00,143.07,143.52,142.82,143.08,198810.0,134.8135,135.2375,134.5779,134.8229,198810.0
2021-02-05 11:00:00,143.07,143.48,142.72,143.48,178315.0,134.8135,135.1998,134.4837,135.1998,178315.0
2021-02-05 11:30:00,143.49,144.2,143.45,143.83,307586.0,135.2093,135.8783,135.1716,135.5296,307586.0
2021-02-05 12:00:00,143.83,144.28,143.75,144.04,216179.0,135.5296,135.9537,135.4542,135.7275,216179.0
2021-02-05 12:30:00,144.0,144.39,143.94,144.36,101474.0,135.6898,136.0573,135.6333,136.029,101474.0
2021-02-05 13:00:00,144.37,144.69,144.11,144.49,246462.0,136.0385,136.34,135.7935,136.1515,246462.0
2021-02-05 13:30:00,144.46,144.9,144.43,144.7,207263.0,136.1233,136.5379,136.095,136.3494,207263.0
2021-02-05 14:00:00,144.69,145.45,144.49,145.32,382050.0,136.34,137.0561,136.1515,136.9336,382050.0
2021-02-05 14:30:00,145.37,145.58,144.98,145.0,193113.0,136.9808,137.1786,136.6133,136.6321,193113.0
2021-02-05 15:00:00,145.0,145.2,144.67,144.67,194177.0,136.6321,136.8206,136.3212,136.3212,194177.0
2021-02-05 15:30:00,144.67,145.25,144.49,145.05,817370.0,136.3212,136.8677,136.1515,136.6792,817370.0
2021-02-08 09:30:00,145.15,145.88,144.3,144.44,758388.0,136.7735,137.4613,135.9725,136.1044,758388.0
2021-02-08 10:00:00,144.44,144.96,144.16,144.85,283096.0,136.1044,136.5944,135.8406,136.4908,283096.0
2021-02-08 10:30:00,144.88,145.01,144.29,144.47,204623.0,136.519,136.6415,135.9631,136.1327,204623.0
2021-02-08 11:00:00,144.46,144.54,143.7,143.99,257899.0,136.1233,136.1987,135.4071,135.6804,257899.0
2021-02-08 11:30:00,144.01,144.44,143.7,144.28,179505.0,135.6992,136.1044,135.4071,135.9537,179505.0
2021-02-08 12:00:00,144.35,144.55,144.03,144.1,118952.0,136.0196,136.2081,135.7181,135.7841,118952.0
2021-02-08 12:30:00,144.11,144.13,143.75,143.77,136823.0,135.7935,135.8123,135.4542,135.4731,136823.0
2021-02-08 13:00:00,143.78,143.93,143.02,143.17,169947.0,135.4825,135.6239,134.7664,134.9077,169947.0
2021-02-08 13:30:00,143.17,143.35,142.83,142.93,176509.0,134.9077,135.0773,134.5873,134.6816,176509.0
2021-02-08 14:00:00,142.93,143.12,142.82,143.06,153236.0,134.6816,134.8606,134.5779,134.8041,153236.0
2021-02-08 14:30:00,143.04,143.16,142.8,143.16,120973.0,134.7852,134.8983,134.5591,134.8983,120973.0
2021-02-08 15:00:00,143.15,143.23,142.91,143.18,175076.0,134.8889,134.9643,134.6627,134.9171,175076.0
2021-02-08 15:30:00,143.16,143.61,142.83,143.4,745129.0,134.8983,135.3223,134.5873,135.1244,745129.0
2021-02-09 09:30:00,143.6,144.22,142.9,142.93,212964.0,135.3129,135.8971,134.6533,134.6816,212964.0
2021-02-09 10:00:00,142.95,143.36,142.85,143.05,106794.0,134.7004,135.0868,134.6062,134.7946,106794.0
2021-02-09 10:30:00,143.08,143.15,142.61,142.64,107818.0,134.8229,134.8889,134.38,134.4083,107818.0
2021-02-09 11:00:00,142.65,142.95,142.55,142.71,198343.0,134.4177,134.7004,134.3235,134.4743,198343.0
2021-02-09 11:30:00,142.72,142.78,142.29,142.4,103889.0,134.4837,134.5402,134.0785,134.1822,103889.0
2021-02-09 12:00:00,142.4,142.69,142.34,142.44,133847.0,134.1822,134.4554,134.1256,134.2198,133847.0
2021-02-09 12:30:00,142.45,142.64,142.28,142.44,125804.0,134.2293,134.4083,134.0691,134.2198,125804.0
2021-02-09 13:00:00,142.45,142.52,142.05,142.09,143412.0,134.2293,134.2952,133.8524,133.89,143412.0
2021-02-09 13:30:00,142.11,142.21,141.89,141.91,156191.0,133.9089,134.0031,133.7016,133.7204,156191.0
2021-02-09 14:00:00,141.91,142.65,141.86,142.63,151510.0,133.7204,134.4177,133.6733,134.3989,151510.0
2021-02-09 14:30:00,142.63,142.89,142.46,142.79,101327.0,134.3989,134.6439,134.2387,134.5497,101327.0
2021-02-09 15:00:00,142.78,142.78,142.35,142.41,122044.0,134.5402,134.5402,134.135,134.1916,122044.0
2021-02-09 15:30:00,142.42,142.58,141.7,141.79,413843.0,134.201,134.3518,133.5226,133.6074,413843.0
2021-02-10 09:30:00,142.45,142.6,141.82,142.0,334067.0,134.2293,134.3706,133.6356,133.8052,334067.0
2021-02-10 10:00:00,141.96,142.13,141.09,141.34,221474.0,133.7675,133.9277,132.9478,133.1833,221474.0
2021-02-10 10:30:00,141.34,141.97,141.09,141.75,195497.0,133.1833,133.777,132.9478,133.5697,195497.0
2021-02-10 11:00:00,141.82,142.01,141.29,141.38,156107.0,133.6356,133.8147,133.1362,133.221,156107.0
2021-02-10 11:30:00,141.38,141.55,140.95,141.22,124081.0,133.221,133.3812,132.8158,133.0703,124081.0
2021-02-10 12:00:00,141.22,141.29,140.9,141.14,96182.0,133.0703,133.1362,132.7687,132.9949,96182.0
2021-02-10 12:30:00,141.14,141.49,141.07,141.3,67021.0,132.9949,133.3247,132.9289,133.1456,67021.0
2021-02-10 13:00:00,141.28,141.71,141.22,141.64,85940.0,133.1268,133.532,133.0703,133.466,85940.0
2021-02-10 13:30:00,141.66,142.15,141.65,141.9,105293.0,133.4849,133.9466,133.4754,133.711,105293.0
2021-02-10 14:00:00,141.9,142.3,141.7,142.28,93318.0,133.711,134.0879,133.5226,134.0691,93318.0
2021-02-10 14:30:00,142.29,142.47,141.92,142.21,100379.0,134.0785,134.2481,133.7299,134.0031,100379.0
2021-02-10 15:00:00,142.23,142.51,142.04,142.09,139574.0,134.022,134.2858,133.8429,133.89,139574.0
2021-02-10 15:30:00,142.1,142.49,141.78,142.46,435472.0,133.8995,134.267,133.5979,134.2387,435472.0
2021-02-11 09:30:00,143.0,143.18,142.41,142.51,300919.0,134.7475,134.9171,134.1916,134.2858,300919.0
2021-02-11 10:00:00,142.48,143.58,142.47,143.56,174069.0,134.2575,135.2941,134.2481,135.2752,174069.0
2021-02-11 10:30:00,143.56,144.31,143.5,143.79,155567.0,135.2752,135.9819,135.2187,135.4919,155567.0
2021-02-11 11:00:00,143.83,143.94,143.46,143.58,100066.0,135.5296,135.6333,135.181,135.2941,100066.0
2021-02-11 11:30:00,143.56,143.71,143.31,143.57,112247.0,135.2752,135.4166,135.0396,135.2846,112247.0
2021-02-11 12:00:00,143.54,143.9,143.35,143.42,107460.0,135.2564,135.5956,135.0773,135.1433,107460.0
2021-02-11 12:30:00,143.42,144.01,143.31,144.0,125192.0,135.1433,135.6992,135.0396,135.6898,125192.0
2021-02-11 13:00:00,144.0,144.09,143.76,143.93,65340.0,135.6898,135.7746,135.4637,135.6239,65340.0
2021-02-11 13:30:00,143.91,144.13,143.8,143.92,64218.0,135.605,135.8123,135.5014,135.6144,64218.0
2021-02-11 14:00:00,143.91,144.19,143.74,144.15,93812.0,135.605,135.8689,135.4448,135.8312,93812.0
2021-02-11 14:30:00,144.13,144.29,144.04,144.16,88590.0,135.8123,135.9631,135.7275,135.8406,88590.0
2021-02-11 15:00:00,144.15,144.35,143.95,144.0,126034.0,135.8312,136.0196,135.6427,135.6898,126034.0
2021-02-11 15:30:00,144.01,144.11,143.44,143.55,457579.0,135.6992,135.7935,135.1621,135.2658,457579.0
2021-02-12 09:30:00,143.11,143.45,142.35,142.5,208647.0,134.8512,135.1716,134.135,134.2764,208647.0
2021-02-12 10:00:00,142.5,142.69,142.05,142.38,172075.0,134.2764,134.4554,133.8524,134.1633,172075.0
2021-02-12 10:30:00,142.36,142.87,142.31,142.74,110352.0,134.1445,134.625,134.0974,134.5025,110352.0
2021-02-12 11:00:00,142.75,143.17,142.41,142.49,127627.0,134.512,134.9077,134.1916,134.267,127627.0
2021-02-12 11:30:00,142.5,142.54,142.1,142.15,117080.0,134.2764,134.3141,133.8995,133.9466,117080.0
2021-02-12 12:00:00,142.15,142.26,141.81,141.85,83811.0,133.9466,134.0502,133.6262,133.6639,83811.0
2021-02-12 12:30:00,141.86,142.16,141.76,141.85,76043.0,133.6733,133.956,133.5791,133.6639,76043.0
2021-02-12 13:00:00,141.83,142.02,141.62,141.77,103068.0,133.6451,133.8241,133.4472,133.5885,103068.0
2021-02-12 13:30:00,141.73,141.97,141.55,141.73,134421.0,133.5508,133.777,133.3812,133.5508,134421.0
2021-02-12 14:00:00,141.71,141.94,141.65,141.75,77591.0,133.532,133.7487,133.4754,133.5697,77591.0
2021-02-12 14:30:00,141.75,141.81,141.53,141.53,235880.0,133.5697,133.6262,133.3624,133.3624,235880.0
2021-02-12 15:00:00,141.54,141.71,141.4,141.65,132948.0,133.3718,133.532,133.2399,133.4754,132948.0
2021-02-12 15:30:00,141.64,142.18,141.6,142.14,480688.0,133.466,133.9749,133.4283,133.9372,480688.0
2021-02-16 09:30:00,143.37,143.37,142.2,142.25,451336.0,135.0962,135.0962,133.9937,134.0408,451336.0
2021-02-16 10:00:00,142.26,142.59,142.09,142.55,127069.0,134.0502,134.3612,133.89,134.3235,127069.0
2021-02-16 10:30:00,142.59,142.67,141.2,141.3,144225.0,134.3612,134.4366,133.0514,133.1456,144225.0
2021-02-16 11:00:00,141.31,141.57,141.03,141.45,115864.0,133.1551,133.4001,132.8912,133.287,115864.0
2021-02-16 11:30:00,141.45,141.78,141.12,141.61,118351.0,133.287,133.5979,132.976,133.4377,118351.0
2021-02-16 12:00:00,141.61,142.18,141.37,142.16,110921.0,133.4377,133.9749,133.2116,133.956,110921.0
2021-02-16 12:30:00,142.18,142.47,141.95,142.39,140548.0,133.9749,134.2481,133.7581,134.1727,140548.0
2021-02-16 13:00:00,142.41,142.54,142.14,142.2,63777.0,134.1916,134.3141,133.9372,133.9937,63777.0
2021-02-16 13:30:00,142.19,142.56,141.95,141.97,106198.0,133.9843,134.3329,133.7581,133.777,106198.0
2021-02-16 14:00:00,141.98,142.7,141.96,142.5,95983.0,133.7864,134.4648,133.7675,134.2764,95983.0
2021-02-16 14:30:00,142.49,142.54,141.99,141.99,93623.0,134.267,134.3141,133.7958,133.7958,93623.0
2021-02-16 15:00:00,142.0,142.28,141.69,142.03,150206.0,133.8052,134.0691,133.5131,133.8335,150206.0
2021-02-16 15:30:00,142.02,142.23,141.49,141.71,391950.0,133.8241,134.022,133.3247,133.532,391950.0
2021-02-17 09:30:00,141.3,141.41,140.21,140.8,318613.0,133.1456,133.2493,132.1185,132.6745,318613.0
2021-02-17 10:00:00,140.83,141.31,140.52,140.59,101853.0,132.7028,133.1551,132.4107,132.4766,101853.0
2021-02-17 10:30:00,140.58,141.59,140.55,141.52,193630.0,132.4672,133.4189,132.4389,133.3529,193630.0
2021-02-17 11:00:00,141.49,141.65,140.45,140.92,210757.0,133.3247,133.4754,132.3447,132.7876,210757.0
2021-02-17 11:30:00,140.94,141.55,140.6,141.36,127836.0,132.8064,133.3812,132.486,133.2022,127836.0
2021-02-17 12:00:00,141.37,141.95,141.26,141.92,109721.0,133.2116,133.7581,133.1079,133.7299,109721.0
2021-02-17 12:30:00,141.95,142.66,141.87,142.49,164734.0,133.7581,134.4272,133.6827,134.267,164734.0
2021-02-17 13:00:00,142.51,143.16,142.48,143.13,133687.0,134.2858,134.8983,134.2575,134.87,133687.0
2021-02-17 13:30:00,143.12,143.52,143.03,143.34,212834.0,134.8606,135.2375,134.7758,135.0679,212834.0
2021-02-17 14:00:00,143.34,143.93,143.34,143.62,199472.0,135.0679,135.6239,135.0679,135.3318,199472.0
2021-02-17 14:30:00,143.62,143.98,143.53,143.98,202273.0,135.3318,135.671,135.2469,135.671,202273.0
2021-02-17 15:00:00,143.97,144.48,143.91,144.43,228818.0,135.6616,136.1421,135.605,136.095,228818.0
2021-02-17 15:30:00,144.42,144.56,143.69,144.02,623025.0,136.0856,136.2175,135.3977,135.7087,623025.0
2021-02-18 09:30:00,142.98,144.11,142.41,142.57,366636.0,134.7287,135.7935,134.1916,134.3423,366636.0
2021-02-18 10:00:00,142.56,142.62,141.44,141.7,193536.0,134.3329,134.3895,133.2776,133.5226,193536.0
2021-02-18 10:30:00,141.68,142.01,141.21,141.75,159810.0,133.5037,133.8147,133.0608,133.5697,159810.0
2021-02-18 11:00:00,141.74,142.98,141.59,142.85,147946.0,133.5602,134.7287,133.4189,134.6062,147946.0
2021-02-18 11:30:00,142.84,143.4,142.82,143.3,166931.0,134.5968,135.1244,134.5779,135.0302,166931.0
2021-02-18 12:00:00,143.31,143.58,143.14,143.34,124532.0,135.0396,135.2941,134.8795,135.0679,124532.0
2021-02-18 12:30:00,143.31,143.7,143.07,143.61,74341.0,135.0396,135.4071,134.8135,135.3223,74341.0
2021-02-18 13:00:00,143.58,143.66,143.25,143.63,74968.0,135.2941,135.3694,134.9831,135.3412,74968.0
2021-02-18 13:30:00,143.63,144.17,143.63,144.0,182314.0,135.3412,135.85,135.3412,135.6898,182314.0
2021-02-18 14:00:00,144.01,144.68,144.01,144.65,206097.0,135.6992,136.3306,135.6992,136.3023,206097.0
2021-02-18 14:30:00,144.65,144.98,144.55,144.96,189671.0,136.3023,136.6133,136.2081,136.5944,189671.0
2021-02-18 15:00:00,144.96,145.39,144.75,144.95,345859.0,136.5944,136.9996,136.3965,136.585,345859.0
2021-02-18 15:30:00,144.97,145.35,144.83,145.08,592743.0,136.6038,136.9619,136.4719,136.7075,592743.0
2021-02-19 09:30:00,145.43,145.5,143.59,144.18,517348.0,137.0373,137.1033,135.3035,135.8594,517348.0
2021-02-19 10:00:00,144.15,144.16,142.97,143.38,299113.0,135.8312,135.8406,134.7193,135.1056,299113.0
2021-02-19 10:30:00,143.39,143.58,142.85,142.9,200326.0,135.115,135.2941,134.6062,134.6533,200326.0
2021-02-19 11:00:00,142.92,143.14,142.65,142.86,125933.0,134.6721,134.8795,134.4177,134.6156,125933.0
2021-02-19 11:30:00,142.85,142.88,142.22,142.76,218971.0,134.6062,134.6345,134.0125,134.5214,218971.0
2021-02-19 12:00:00,142.77,142.99,142.35,142.35,185735.0,134.5308,134.7381,134.135,134.135,185735.0
2021-02-19 12:30:00,142.4,142.65,141.88,141.99,207069.0,134.1822,134.4177,133.6922,133.7958,207069.0
2021-02-19 13:00:00,141.98,142.08,141.7,141.97,148032.0,133.7864,133.8806,133.5226,133.777,148032.0
2021-02-19 13:30:00,141.95,142.15,141.73,142.03,121301.0,133.7581,133.9466,133.5508,133.8335,121301.0
2021-02-19 14:00:00,142.01,142.24,141.75,141.76,128355.0,133.8147,134.0314,133.5697,133.5791,128355.0
2021-02-19 14:30:00,141.75,141.96,141.65,141.75,184859.0,133.5697,133.7675,133.4754,133.5697,184859.0
2021-02-19 15:00:00,141.73,142.43,141.73,142.33,219143.0,133.5508,134.2104,133.5508,134.1162,219143.0
2021-02-19 15:30:00,142.34,142.85,141.5,142.01,778299.0,134.1256,134.6062,133.3341,133.8147,778299.0
2021-02-22 09:30:00,141.54,142.46,139.13,139.36,768387.0,133.3718,134.2387,131.1009,131.3176,768387.0
2021-02-22 10:00:00,139.35,139.88,138.82,139.7,434722.0,131.3082,131.8076,130.8088,131.638,434722.0
2021-02-22 10:30:00,139.67,140.11,138.9,139.05,414154.0,131.6097,132.0243,130.8841,131.0255,414154.0
2021-02-22 11:00:00,139.03,139.07,138.02,138.3,346887.0,131.0066,131.0443,130.0549,130.3188,346887.0
2021-02-22 11:30:00,138.33,138.42,137.66,137.97,330428.0,130.347,130.4318,129.7157,130.0078,330428.0
2021-02-22 12:00:00,137.96,138.13,137.41,138.0,333490.0,129.9984,130.1586,129.4801,130.0361,333490.0
2021-02-22 12:30:00,138.01,138.18,137.72,137.82,284144.0,130.0455,130.2057,129.7722,129.8665,284144.0
2021-02-22 13:00:00,137.82,138.5,137.69,138.16,467418.0,129.8665,130.5072,129.744,130.1868,467418.0
2021-02-22 13:30:00,138.16,138.59,138.05,138.09,381598.0,130.1868,130.592,130.0832,130.1209,381598.0
2021-02-22 14:00:00,138.11,138.22,137.58,137.59,336605.0,130.1397,130.2434,129.6403,129.6497,336605.0
2021-02-22 14:30:00,137.57,137.68,137.28,137.46,570510.0,129.6309,129.7345,129.3576,129.5272,570510.0
2021-02-22 15:00:00,137.47,137.49,137.05,137.11,530190.0,129.5367,129.5555,129.1409,129.1974,530190.0
2021-02-22 15:30:00,137.12,137.18,136.26,136.71,1392068.0,129.2069,129.2634,128.3965,128.8205,1392068.0
2021-02-23 09:30:00,136.03,136.16,131.58,132.9,1300804.0,128.1798,128.3023,123.9866,125.2304,1300804.0
2021-02-23 10:00:00,132.87,133.74,132.29,133.74,811785.0,125.2021,126.0219,124.6556,126.0219,811785.0
2021-02-23 10:30:00,133.73,134.84,132.78,134.8,824064.0,126.0125,127.0584,125.1173,127.0208,824064.0
2021-02-23 11:00:00,134.81,134.81,133.54,133.8,434720.0,127.0302,127.0302,125.8335,126.0785,434720.0
2021-02-23 11:30:00,133.8,134.54,133.63,133.97,348152.0,126.0785,126.7758,125.9183,126.2386,348152.0
2021-02-23 12:00:00,133.92,134.3,133.43,134.09,330869.0,126.1915,126.5496,125.7298,126.3517,330869.0
2021-02-23 12:30:00,134.09,134.3,133.44,133.71,395097.0,126.3517,126.5496,125.7392,125.9937,395097.0
2021-02-23 13:00:00,133.71,135.19,133.59,135.05,376992.0,125.9937,127.3882,125.8806,127.2563,376992.0
2021-02-23 13:30:00,135.06,135.25,134.61,134.84,274592.0,127.2657,127.4448,126.8417,127.0584,274592.0
2021-02-23 14:00:00,134.82,135.24,134.75,135.14,252828.0,127.0396,127.4354,126.9736,127.3411,252828.0
2021-02-23 14:30:00,135.14,135.84,134.5,135.8,335726.0,127.3411,128.0007,126.7381,127.963,335726.0
2021-02-23 15:00:00,135.8,136.6,135.56,136.33,347820.0,127.963,128.7169,127.7369,128.4625,347820.0
2021-02-23 15:30:00,136.32,136.83,136.01,136.13,956150.0,128.453,128.9336,128.1609,128.274,956150.0
2021-02-24 09:30:00,135.06,135.72,134.34,134.55,575646.0,127.2657,127.8877,126.5873,126.7852,575646.0
2021-02-24 10:00:00,134.6,135.24,134.41,134.81,386987.0,126.8323,127.4354,126.6533,127.0302,386987.0
2021-02-24 10:30:00,134.84,134.86,133.95,134.67,394553.0,127.0584,127.0773,126.2198,126.8983,394553.0
2021-02-24 11:00:00,134.65,134.75,134.23,134.47,195757.0,126.8794,126.9736,126.4836,126.7098,195757.0
2021-02-24 11:30:00,134.5,134.78,134.09,134.49,288140.0,126.7381,127.0019,126.3517,126.7286,288140.0
2021-02-24 12:00:00,134.48,135.16,134.25,134.69,237511.0,126.7192,127.36,126.5025,126.9171,237511.0
2021-02-24 12:30:00,134.72,134.99,134.54,134.55,195926.0,126.9454,127.1998,126.7758,126.7852,195926.0
2021-02-24 13:00:00,134.54,134.6,134.26,134.51,164402.0,126.7758,126.8323,126.5119,126.7475,164402.0
2021-02-24 13:30:00,134.51,134.83,134.35,134.8,244561.0,126.7475,127.049,126.5967,127.0208,244561.0
2021-02-24 14:00:00,134.8,135.04,134.54,135.02,190381.0,127.0208,127.2469,126.7758,127.2281,190381.0
2021-02-24 14:30:00,135.03,135.52,135.02,135.41,164998.0,127.2375,127.6992,127.2281,127.5955,164998.0
2021-02-24 15:00:00,135.42,135.77,135.33,135.72,235257.0,127.605,127.9348,127.5202,127.8877,235257.0
2021-02-24 15:30:00,135.71,135.96,135.43,135.7,658877.0,127.8782,128.1138,127.6144,127.8688,658877.0
2021-02-25 09:30:00,137.6,139.18,136.6,138.47,730556.0,129.6592,131.148,128.7169,130.479,730556.0
2021-02-25 10:00:00,138.5,138.69,137.65,138.1,271694.0,130.5072,130.6863,129.7063,130.1303,271694.0
2021-02-25 10:30:00,138.12,138.13,136.79,137.4,347918.0,130.1492,130.1586,128.8959,129.4707,347918.0
2021-02-25 11:00:00,137.36,137.86,136.85,136.96,269868.0,129.433,129.9042,128.9524,129.0561,269868.0
2021-02-25 11:30:00,136.95,137.02,136.33,136.71,264619.0,129.0467,129.1126,128.4625,128.8205,264619.0
2021-02-25 12:00:00,136.69,136.8,136.27,136.36,186446.0,128.8017,128.9053,128.4059,128.4907,186446.0
2021-02-25 12:30:00,136.35,136.54,135.25,135.25,186768.0,128.4813,128.6603,127.4448,127.4448,186768.0
2021-02-25 13:00:00,135.26,136.24,134.94,136.08,150238.0,127.4542,128.3776,127.1527,128.2269,150238.0
2021-02-25 13:30:00,136.03,136.21,135.58,135.92,119941.0,128.1798,128.3494,127.7557,128.0761,119941.0
2021-02-25 14:00:00,135.89,136.88,135.8,136.78,156636.0,128.0478,128.9807,127.963,128.8865,156636.0
2021-02-25 14:30:00,136.74,136.76,136.03,136.15,127612.0,128.8488,128.8676,128.1798,128.2928,127612.0
2021-02-25 15:00:00,136.12,136.35,135.16,135.24,233215.0,128.2646,128.4813,127.36,127.4354,233215.0
2021-02-25 15:30:00,135.23,135.72,134.53,135.57,506119.0,127.4259,127.8877,126.7663,127.7463,506119.0
2021-02-26 09:30:00,135.9,136.85,134.6,135.02,508465.0,128.3186,129.2156,127.0911,127.4876,508465.0
2021-02-26 10:00:00,135.04,135.59,133.45,133.55,314335.0,127.5065,128.0258,126.0052,126.0997,314335.0
2021-02-26 10:30:00,133.63,135.48,133.36,135.22,184365.0,126.1752,127.922,125.9203,127.6765,184365.0
2021-02-26 11:00:00,135.25,135.63,134.46,134.49,165249.0,127.7048,128.0636,126.9589,126.9872,165249.0
2021-02-26 11:30:00,134.46,135.82,134.46,135.41,138954.0,126.9589,128.243,126.9589,127.8559,138954.0
2021-02-26 12:00:00,135.45,136.19,135.35,135.55,129169.0,127.8937,128.5924,127.7992,127.9881,129169.0
2021-02-26 12:30:00,135.56,135.73,135.19,135.33,130866.0,127.9975,128.158,127.6482,127.7804,130866.0
2021-02-26 13:00:00,135.33,135.71,134.95,135.57,165006.0,127.7804,128.1392,127.4216,128.007,165006.0
2021-02-26 13:30:00,135.59,135.65,134.97,135.05,184011.0,128.0258,128.0825,127.4404,127.516,184011.0
2021-02-26 14:00:00,135.05,135.34,134.49,135.03,129333.0,127.516,127.7898,126.9872,127.4971,129333.0
2021-02-26 14:30:00,134.99,135.8,134.94,135.59,121738.0,127.4593,128.2241,127.4121,128.0258,121738.0
2021-02-26 15:00:00,135.6,135.95,134.97,134.98,163124.0,128.0353,128.3658,127.4404,127.4499,163124.0
2021-02-26 15:30:00,134.98,136.28,134.74,134.76,883825.0,127.4499,128.6774,127.2233,127.2422,883825.0
2021-03-01 09:30:00,135.64,137.6,135.5,137.4,568256.0,128.0731,129.9237,127.9409,129.7349,568256.0
2021-03-01 10:00:00,137.46,138.14,136.97,138.08,340003.0,129.7915,130.4336,129.3289,130.3769,340003.0
2021-03-01 10:30:00,138.1,138.42,137.94,137.98,282597.0,130.3958,130.698,130.2447,130.2825,282597.0
2021-03-01 11:00:00,137.96,138.64,137.69,138.41,223916.0,130.2636,130.9057,130.0087,130.6885,223916.0
2021-03-01 11:30:00,138.42,138.9,138.27,138.68,218227.0,130.698,131.1512,130.5563,130.9435,218227.0
2021-03-01 12:00:00,138.69,138.74,138.21,138.68,161365.0,130.9529,131.0001,130.4997,130.9435,161365.0
2021-03-01 12:30:00,138.69,138.85,138.52,138.79,208012.0,130.9529,131.104,130.7924,131.0473,208012.0
2021-03-01 13:00:00,138.78,139.07,138.61,139.01,218748.0,131.0379,131.3117,130.8774,131.2551,218748.0
2021-03-01 13:30:00,139.0,139.15,138.67,138.71,145411.0,131.2456,131.3872,130.934,130.9718,145411.0
2021-03-01 14:00:00,138.71,138.87,138.57,138.65,152029.0,130.9718,131.1229,130.8396,130.9151,152029.0
2021-03-01 14:30:00,138.65,138.75,138.38,138.54,227811.0,130.9151,131.0096,130.6602,130.8113,227811.0
2021-03-01 15:00:00,138.54,138.77,138.26,138.4,157338.0,130.8113,131.0284,130.5469,130.6791,157338.0
2021-03-01 15:30:00,138.42,138.42,137.33,137.68,621576.0,130.698,130.698,129.6688,129.9993,621576.0
2021-03-02 09:30:00,137.56,138.26,136.47,137.22,370916.0,129.8859,130.5469,128.8568,129.5649,370916.0
2021-03-02 10:00:00,137.21,137.55,135.96,135.96,214742.0,129.5555,129.8765,128.3752,128.3752,214742.0
2021-03-02 10:30:00,135.96,136.78,135.79,136.47,420644.0,128.3752,129.1495,128.2147,128.8568,420644.0
2021-03-02 11:00:00,136.48,136.7,135.61,135.98,170703.0,128.8662,129.0739,128.0447,128.3941,170703.0
2021-03-02 11:30:00,135.94,136.22,135.8,136.0,167894.0,128.3563,128.6207,128.2241,128.413,167894.0
2021-03-02 12:00:00,136.0,136.59,136.0,136.45,305637.0,128.413,128.9701,128.413,128.8379,305637.0
2021-03-02 12:30:00,136.44,137.67,136.43,137.15,164462.0,128.8284,129.9898,128.819,129.4988,164462.0
2021-03-02 13:00:00,137.19,137.48,137.0,137.14,110986.0,129.5366,129.8104,129.3572,129.4894,110986.0
2021-03-02 13:30:00,137.15,137.46,137.15,137.23,126107.0,129.4988,129.7915,129.4988,129.5744,126107.0
2021-03-02 14:00:00,137.25,137.28,136.58,136.87,101242.0,129.5932,129.6216,128.9606,129.2344,101242.0
2021-03-02 14:30:00,136.85,137.39,136.69,137.27,119339.0,129.2156,129.7254,129.0645,129.6121,119339.0
2021-03-02 15:00:00,137.31,137.32,136.84,136.9,171611.0,129.6499,129.6593,129.2061,129.2628,171611.0
2021-03-02 15:30:00,136.91,137.29,136.83,137.05,503835.0,129.2722,129.631,129.1967,129.4044,503835.0
2021-03-03 09:30:00,137.09,137.41,136.02,136.15,358498.0,129.4422,129.7443,128.4319,128.5546,358498.0
2021-03-03 10:00:00,136.1,136.81,135.9,136.79,248124.0,128.5074,129.1778,128.3186,129.1589,248124.0
2021-03-03 10:30:00,136.73,136.83,135.95,136.55,224805.0,129.1022,129.1967,128.3658,128.9323,224805.0
2021-03-03 11:00:00,136.48,137.11,136.39,136.94,154588.0,128.8662,129.4611,128.7812,129.3005,154588.0
2021-03-03 11:30:00,136.92,136.94,136.08,136.44,170138.0,129.2817,129.3005,128.4885,128.8284,170138.0
2021-03-03 12:00:00,136.41,136.54,135.82,135.92,108372.0,128.8001,128.9228,128.243,128.3374,108372.0
2021-03-03 12:30:00,135.87,135.94,135.27,135.28,155977.0,128.2902,128.3563,127.7237,127.7331,155977.0
2021-03-03 13:00:00,135.26,135.65,135.09,135.52,103782.0,127.7143,128.0825,127.5537,127.9598,103782.0
2021-03-03 13:30:00,135.53,135.54,135.2,135.3,79626.0,127.9692,127.9786,127.6576,127.752,79626.0
2021-03-03 14:00:00,135.31,135.66,135.22,135.58,131105.0,127.7615,128.0919,127.6765,128.0164,131105.0
2021-03-03 14:30:00,135.58,136.1,135.25,135.74,198780.0,128.0164,128.5074,127.7048,128.1675,198780.0
2021-03-03 15:00:00,135.71,135.79,134.86,134.89,167076.0,128.1392,128.2147,127.3366,127.3649,167076.0
2021-03-03 15:30:00,134.87,134.95,134.15,134.27,493428.0,127.346,127.4216,126.6662,126.7795,493428.0
2021-03-04 09:30:00,134.0,135.13,132.92,133.05,450231.0,126.5245,127.5915,125.5048,125.6275,450231.0
2021-03-04 10:00:00,133.05,133.1,131.93,132.27,383161.0,125.6275,125.6748,124.57,124.8911,383161.0
2021-03-04 10:30:00,132.24,134.16,132.19,133.9,430728.0,124.8627,126.6756,124.8155,126.4301,430728.0
2021-03-04 11:00:00,133.91,134.36,133.47,133.59,235443.0,126.4396,126.8645,126.0241,126.1374,235443.0
2021-03-04 11:30:00,133.59,134.11,133.33,133.95,167912.0,126.1374,126.6284,125.8919,126.4773,167912.0
2021-03-04 12:00:00,134.0,134.17,132.74,133.0,195106.0,126.5245,126.6851,125.3348,125.5803,195106.0
2021-03-04 12:30:00,132.95,132.98,131.92,132.12,277385.0,125.5331,125.5615,124.5606,124.7494,277385.0
2021-03-04 13:00:00,132.11,132.27,131.16,131.76,318064.0,124.74,124.8911,123.843,124.4095,318064.0
2021-03-04 13:30:00,131.72,131.72,130.27,130.3,214941.0,124.3717,124.3717,123.0026,123.031,214941.0
2021-03-04 14:00:00,130.3,131.4,130.18,131.15,309119.0,123.031,124.0696,122.9177,123.8335,309119.0
2021-03-04 14:30:00,131.15,132.22,130.84,132.11,244311.0,123.8335,124.8438,123.5408,124.74,244311.0
2021-03-04 15:00:00,132.07,132.31,131.5,131.89,392725.0,124.7022,124.9288,124.164,124.5323,392725.0
2021-03-04 15:30:00,131.89,132.24,131.49,132.08,528456.0,124.5323,124.8627,124.1546,124.7117,528456.0
2021-03-05 09:30:00,133.54,133.68,131.45,131.85,594997.0,126.0902,126.2224,124.1168,124.4945,594997.0
2021-03-05 10:00:00,131.82,132.36,131.12,131.19,187718.0,124.4662,124.976,123.8052,123.8713,187718.0
2021-03-05 10:30:00,131.19,131.41,130.45,130.63,241198.0,123.8713,124.079,123.1726,123.3426,241198.0
2021-03-05 11:00:00,130.66,130.66,129.18,129.38,301633.0,123.3709,123.3709,121.9734,122.1623,301633.0
2021-03-05 11:30:00,129.39,130.37,129.33,130.32,252105.0,122.1717,123.0971,122.1151,123.0498,252105.0
2021-03-05 12:00:00,130.35,131.53,130.23,131.39,180447.0,123.0782,124.1923,122.9649,124.0602,180447.0
2021-03-05 12:30:00,131.4,132.08,131.23,131.84,221746.0,124.0696,124.7117,123.9091,124.485,221746.0
2021-03-05 13:00:00,131.85,132.29,131.5,132.14,152488.0,124.4945,124.9099,124.164,124.7683,152488.0
2021-03-05 13:30:00,132.23,132.89,132.05,132.46,155706.0,124.8533,125.4765,124.6833,125.0705,155706.0
2021-03-05 14:00:00,132.51,132.64,131.94,132.47,172003.0,125.1177,125.2404,124.5795,125.0799,172003.0
2021-03-05 14:30:00,132.52,133.64,132.46,133.53,188043.0,125.1271,126.1846,125.0705,126.0808,188043.0
2021-03-05 15:00:00,133.52,133.53,132.7,133.02,201971.0,126.0713,126.0808,125.2971,125.5992,201971.0
2021-03-05 15:30:00,133.02,133.66,132.82,133.31,517583.0,125.5992,126.2035,125.4104,125.873,517583.0
2021-03-08 09:30:00,133.61,134.22,132.37,133.51,556282.0,126.1563,126.7323,124.9855,126.0619,556282.0
2021-03-08 10:00:00,133.49,135.07,133.3,134.72,338890.0,126.043,127.5349,125.8636,127.2044,338890.0
2021-03-08 10:30:00,134.71,135.1,134.29,134.34,200108.0,127.1949,127.5632,126.7984,126.8456,200108.0
2021-03-08 11:00:00,134.34,134.95,134.33,134.9,163513.0,126.8456,127.4216,126.8361,127.3743,163513.0
2021-03-08 11:30:00,134.92,134.92,134.14,134.33,139645.0,127.3932,127.3932,126.6567,126.8361,139645.0
2021-03-08 12:00:00,134.34,134.58,133.99,134.46,121681.0,126.8456,127.0722,126.5151,126.9589,121681.0
2021-03-08 12:30:00,134.46,134.76,134.37,134.42,203666.0,126.9589,127.2422,126.8739,126.9211,203666.0
2021-03-08 13:00:00,134.42,135.05,134.42,134.97,81369.0,126.9211,127.516,126.9211,127.4404,81369.0
2021-03-08 13:30:00,134.99,135.17,134.45,134.45,124222.0,127.4593,127.6293,126.9494,126.9494,124222.0
2021-03-08 14:00:00,134.45,135.27,134.42,135.21,197060.0,126.9494,127.7237,126.9211,127.667,197060.0
2021-03-08 14:30:00,135.21,135.54,135.12,135.25,299065.0,127.667,127.9786,127.5821,127.7048,299065.0
2021-03-08 15:00:00,135.23,135.29,134.82,135.05,280063.0,127.6859,127.7426,127.2988,127.516,280063.0
2021-03-08 15:30:00,135.05,135.63,134.52,134.55,623840.0,127.516,128.0636,127.0155,127.0439,623840.0
2021-03-09 09:30:00,135.51,136.97,135.51,136.48,579483.0,127.9503,129.3289,127.9503,128.8662,579483.0
2021-03-09 10:00:00,136.49,137.96,136.36,137.81,343046.0,128.8756,130.2636,128.7529,130.122,343046.0
2021-03-09 10:30:00,137.84,138.0,136.42,136.65,377575.0,130.1503,130.3014,128.8095,129.0267,377575.0
2021-03-09 11:00:00,136.65,137.89,136.46,137.64,357889.0,129.0267,130.1975,128.8473,129.9615,357889.0
2021-03-09 11:30:00,137.64,137.68,136.9,137.45,173827.0,129.9615,129.9993,129.2628,129.7821,173827.0
2021-03-09 12:00:00,137.46,137.47,136.58,136.75,278034.0,129.7915,129.801,128.9606,129.1211,278034.0
2021-03-09 12:30:00,136.77,136.89,136.15,136.42,142887.0,129.14,129.2533,128.5546,128.8095,142887.0
2021-03-09 13:00:00,136.4,136.54,136.02,136.1,190036.0,128.7907,128.9228,128.4319,128.5074,190036.0
2021-03-09 13:30:00,136.1,136.5,135.98,136.38,178759.0,128.5074,128.8851,128.3941,128.7718,178759.0
2021-03-09 14:00:00,136.41,136.59,135.85,135.88,119908.0,128.8001,128.9701,128.2713,128.2997,119908.0
2021-03-09 14:30:00,135.88,136.01,135.45,135.54,173359.0,128.2997,128.4224,127.8937,127.9786,173359.0
2021-03-09 15:00:00,135.54,136.03,135.53,135.94,206284.0,127.9786,128.4413,127.9692,128.3563,206284.0
2021-03-09 15:30:00,135.92,136.3,135.8,135.95,487806.0,128.3374,128.6962,128.2241,128.3658,487806.0
2021-03-10 09:30:00,136.5,137.1,136.1,136.45,398674.0,128.8851,129.4516,128.5074,128.8379,398674.0
2021-03-10 10:00:00,136.45,137.2,136.43,136.9,227400.0,128.8379,129.546,128.819,129.2628,227400.0
2021-03-10 10:30:00,136.86,137.5,136.78,136.98,240880.0,129.225,129.8293,129.1495,129.3383,240880.0
2021-03-10 11:00:00,136.98,137.07,136.56,136.89,203988.0,129.3383,129.4233,128.9417,129.2533,203988.0
2021-03-10 11:30:00,136.88,137.61,136.55,137.25,290295.0,129.2439,129.9332,128.9323,129.5932,290295.0
2021-03-10 12:00:00,137.21,137.53,136.99,137.28,185831.0,129.5555,129.8576,129.3477,129.6216,185831.0
2021-03-10 12:30:00,137.27,137.8,137.02,137.67,198616.0,129.6121,130.1126,129.3761,129.9898,198616.0
2021-03-10 13:00:00,137.67,137.81,137.31,137.7,118196.0,129.9898,130.122,129.6499,130.0181,118196.0
2021-03-10 13:30:00,137.74,137.85,137.0,137.06,123200.0,130.0559,130.1598,129.3572,129.4138,123200.0
2021-03-10 14:00:00,137.07,137.68,136.94,137.56,241800.0,129.4233,129.9993,129.3005,129.8859,241800.0
2021-03-10 14:30:00,137.58,137.98,137.53,137.73,125356.0,129.9048,130.2825,129.8576,130.0465,125356.0
2021-03-10 15:00:00,137.73,138.2,137.59,137.69,213611.0,130.0465,130.4902,129.9143,130.0087,213611.0
2021-03-10 15:30:00,137.7,138.13,137.57,137.6,469198.0,130.0181,130.4241,129.8954,129.9237,469198.0
2021-03-11 09:30:00,139.18,139.76,138.56,139.22,540244.0,131.4156,131.9632,130.8302,131.4533,540244.0
2021-03-11 10:00:00,139.22,139.88,139.22,139.37,225480.0,131.4533,132.0765,131.4533,131.595,225480.0
2021-03-11 10:30:00,139.4,140.49,139.4,140.4,252530.0,131.6233,132.6525,131.6233,132.5675,252530.0
2021-03-11 11:00:00,140.39,141.31,140.29,141.06,321426.0,132.5581,133.4267,132.4636,133.1907,321426.0
2021-03-11 11:30:00,141.06,141.18,140.6,140.77,231124.0,133.1907,133.304,132.7564,132.9169,231124.0
2021-03-11 12:00:00,140.78,141.1,140.56,140.92,146524.0,132.9263,133.2285,132.7186,133.0585,146524.0
2021-03-11 12:30:00,140.92,141.48,140.79,141.44,223080.0,133.0585,133.5873,132.9358,133.5495,223080.0
2021-03-11 13:00:00,141.42,141.95,141.41,141.92,224814.0,133.5306,134.031,133.5212,134.0027,224814.0
2021-03-11 13:30:00,141.93,142.2,141.33,141.47,272928.0,134.0122,134.2671,133.4456,133.5778,272928.0
2021-03-11 14:00:00,141.48,141.83,141.48,141.69,187074.0,133.5873,133.9177,133.5873,133.7855,187074.0
2021-03-11 14:30:00,141.67,141.81,141.53,141.59,189602.0,133.7667,133.8989,133.6345,133.6911,189602.0
2021-03-11 15:00:00,141.58,141.64,141.12,141.63,206286.0,133.6817,133.7383,133.2473,133.7289,206286.0
2021-03-11 15:30:00,141.64,141.66,141.18,141.19,673833.0,133.7383,133.7572,133.304,133.3134,673833.0
2021-03-12 09:30:00,140.0,140.79,139.31,140.68,446329.0,132.1898,132.9358,131.5383,132.8319,446329.0
2021-03-12 10:00:00,140.68,140.91,139.32,139.47,187853.0,132.8319,133.0491,131.5478,131.6894,187853.0
2021-03-12 10:30:00,139.45,139.81,138.97,139.09,208035.0,131.6705,132.0104,131.2173,131.3306,208035.0
2021-03-12 11:00:00,139.06,139.18,138.6,139.09,171063.0,131.3023,131.4156,130.8679,131.3306,171063.0
2021-03-12 11:30:00,139.12,139.64,139.09,139.52,235897.0,131.3589,131.8499,131.3306,131.7366,235897.0
2021-03-12 12:00:00,139.53,139.73,139.39,139.43,154856.0,131.746,131.9349,131.6139,131.6516,154856.0
2021-03-12 12:30:00,139.44,139.63,139.11,139.19,139830.0,131.6611,131.8405,131.3495,131.425,139830.0
2021-03-12 13:00:00,139.19,139.5,139.02,139.49,131956.0,131.425,131.7177,131.2645,131.7083,131956.0
2021-03-12 13:30:00,139.5,140.26,139.48,140.16,141556.0,131.7177,132.4353,131.6988,132.3409,141556.0
2021-03-12 14:00:00,140.12,140.39,139.95,140.13,132958.0,132.3031,132.5581,132.1426,132.3126,132958.0
2021-03-12 14:30:00,140.12,140.35,139.97,140.27,109023.0,132.3031,132.5203,132.1615,132.4448,109023.0
2021-03-12 15:00:00,140.28,140.62,140.21,140.25,166232.0,132.4542,132.7752,132.3881,132.4259,166232.0
2021-03-12 15:30:00,140.27,140.75,140.26,140.47,380127.0,132.4448,132.898,132.4353,132.6336,380127.0
2021-03-15 09:30:00,140.7,143.3,140.66,142.94,611887.0,132.8508,135.3057,132.813,134.9658,611887.0
2021-03-15 10:00:00,142.91,144.12,142.58,143.62,358035.0,134.9375,136.08,134.6259,135.6079,358035.0
2021-03-15 10:30:00,143.62,143.97,143.45,143.87,210142.0,135.6079,135.9384,135.4474,135.8439,210142.0
2021-03-15 11:00:00,143.87,143.97,143.18,143.31,251193.0,135.8439,135.9384,135.1924,135.3152,251193.0
2021-03-15 11:30:00,143.27,144.12,143.02,144.03,168007.0,135.2774,136.08,135.0413,135.995,168007.0
2021-03-15 12:00:00,144.0,144.64,143.86,144.36,221309.0,135.9667,136.571,135.8345,136.3066,221309.0
2021-03-15 12:30:00,144.36,144.42,144.13,144.26,174901.0,136.3066,136.3632,136.0894,136.2122,174901.0
2021-03-15 13:00:00,144.28,144.67,144.23,144.56,141196.0,136.2311,136.5993,136.1838,136.4954,141196.0
2021-03-15 13:30:00,144.56,144.78,144.35,144.71,171480.0,136.4954,136.7032,136.2972,136.6371,171480.0
2021-03-15 14:00:00,144.71,144.87,144.38,144.42,258312.0,136.6371,136.7881,136.3255,136.3632,258312.0
2021-03-15 14:30:00,144.41,144.62,144.2,144.27,134360.0,136.3538,136.5521,136.1555,136.2216,134360.0
2021-03-15 15:00:00,144.3,144.39,144.02,144.13,135351.0,136.2499,136.3349,135.9856,136.0894,135351.0
2021-03-15 15:30:00,144.17,145.0,144.09,144.93,486271.0,136.1272,136.9109,136.0517,136.8448,486271.0
2021-03-16 09:30:00,145.88,146.15,143.84,144.7,755048.0,137.7418,137.9967,135.8156,136.6276,755048.0
2021-03-16 10:00:00,144.7,145.11,144.55,144.87,386240.0,136.6276,137.0148,136.486,136.7881,386240.0
2021-03-16 10:30:00,144.88,145.66,144.78,144.93,311796.0,136.7976,137.5341,136.7032,136.8448,311796.0
2021-03-16 11:00:00,144.92,145.03,144.42,144.66,202346.0,136.8354,136.9392,136.3632,136.5899,202346.0
2021-03-16 11:30:00,144.65,144.99,144.47,144.77,180539.0,136.5804,136.9014,136.4105,136.6937,180539.0
2021-03-16 12:00:00,144.77,145.02,144.6,145.0,289703.0,136.6937,136.9298,136.5332,136.9109,289703.0
2021-03-16 12:30:00,145.0,145.47,144.95,145.18,156013.0,136.9109,137.3547,136.8637,137.0809,156013.0
2021-03-16 13:00:00,145.17,145.24,144.69,144.8,151388.0,137.0714,137.1375,136.6182,136.722,151388.0
2021-03-16 13:30:00,144.8,145.16,144.72,145.04,170493.0,136.722,137.062,136.6465,136.9487,170493.0
2021-03-16 14:00:00,145.02,145.18,144.74,144.8,163156.0,136.9298,137.0809,136.6654,136.722,163156.0
2021-03-16 14:30:00,144.77,144.9,144.49,144.56,230281.0,136.6937,136.8165,136.4293,136.4954,230281.0
2021-03-16 15:00:00,144.57,145.12,144.39,145.0,226096.0,136.5049,137.0242,136.3349,136.9109,226096.0
2021-03-16 15:30:00,145.03,145.25,144.65,144.66,537226.0,136.9392,137.1469,136.5804,136.5899,537226.0
2021-03-17 09:30:00,143.2,145.45,143.2,145.42,495463.0,135.2113,137.3358,135.2113,137.3075,495463.0
2021-03-17 10:00:00,145.42,145.98,144.98,145.78,317178.0,137.3075,137.8362,136.892,137.6474,317178.0
2021-03-17 10:30:00,145.77,146.15,144.66,144.69,395840.0,137.6379,137.9967,136.5899,136.6182,395840.0
2021-03-17 11:00:00,144.67,145.53,144.59,145.33,181678.0,136.5993,137.4113,136.5238,137.2225,181678.0
2021-03-17 11:30:00,145.34,145.35,144.68,144.93,173119.0,137.2319,137.2414,136.6087,136.8448,173119.0
2021-03-17 12:00:00,144.9,144.98,144.47,144.62,212032.0,136.8165,136.892,136.4105,136.5521,212032.0
2021-03-17 12:30:00,144.59,144.59,143.75,144.29,211257.0,136.5238,136.5238,135.7306,136.2405,211257.0
2021-03-17 13:00:00,144.29,144.38,143.7,143.93,121012.0,136.2405,136.3255,135.6834,135.9006,121012.0
2021-03-17 13:30:00,143.93,143.96,143.35,143.54,127713.0,135.9006,135.9289,135.3529,135.5323,127713.0
2021-03-17 14:00:00,143.58,144.99,143.56,144.49,217917.0,135.5701,136.9014,135.5512,136.4293,217917.0
2021-03-17 14:30:00,144.48,145.25,144.31,144.82,242514.0,136.4199,137.1469,136.2594,136.7409,242514.0
2021-03-17 15:00:00,144.79,145.0,144.46,144.59,171771.0,136.7126,136.9109,136.401,136.5238,171771.0
2021-03-17 15:30:00,144.56,144.98,144.44,144.87,481618.0,136.4954,136.892,136.3821,136.7881,481618.0
2021-03-18 09:30:00,144.37,146.66,144.36,145.18,794495.0,136.316,138.4783,136.3066,137.0809,794495.0
2021-03-18 10:00:00,145.17,145.44,143.98,144.16,467121.0,137.0714,137.3263,135.9478,136.1178,467121.0
2021-03-18 10:30:00,144.16,145.06,143.87,144.76,343338.0,136.1178,136.9675,135.8439,136.6843,343338.0
2021-03-18 11:00:00,144.78,145.45,144.63,144.94,364698.0,136.7032,137.3358,136.5615,136.8542,364698.0
2021-03-18 11:30:00,144.94,145.38,144.85,145.14,301104.0,136.8542,137.2697,136.7693,137.0431,301104.0
2021-03-18 12:00:00,145.14,145.33,144.73,144.85,309731.0,137.0431,137.2225,136.656,136.7693,309731.0
2021-03-18 12:30:00,144.85,145.63,144.08,144.15,798843.0,136.7693,137.5057,136.0422,136.1083,798843.0
2021-03-18 13:00:00,144.14,144.69,144.08,144.27,289787.0,136.0989,136.6182,136.0422,136.2216,289787.0
2021-03-18 13:30:00,144.24,144.54,144.08,144.31,288262.0,136.1933,136.4766,136.0422,136.2594,288262.0
2021-03-18 14:00:00,144.32,144.43,143.39,143.44,280249.0,136.2688,136.3727,135.3907,135.4379,280249.0
2021-03-18 14:30:00,143.44,143.7,142.71,143.37,387409.0,135.4379,135.6834,134.7486,135.3718,387409.0
2021-03-18 15:00:00,143.37,143.6,143.07,143.4,340395.0,135.3718,135.589,135.0886,135.4002,340395.0
2021-03-18 15:30:00,143.4,143.45,142.55,143.33,1055030.0,135.4002,135.4474,134.5976,135.3341,1055030.0
2021-03-19 09:30:00,140.0,140.49,135.7,135.92,4573700.0,132.1898,132.6525,128.1297,128.3374,4573700.0
2021-03-19 10:00:00,135.89,138.39,135.51,138.01,1719890.0,128.3091,130.6696,127.9503,130.3108,1719890.0
2021-03-19 10:30:00,137.98,142.86,136.29,138.4,1143816.0,130.2825,134.8903,128.6868,130.6791,1143816.0
2021-03-19 11:00:00,138.39,138.4,136.0,136.61,779175.0,130.6696,130.6791,128.413,128.9889,779175.0
2021-03-19 11:30:00,136.63,138.2,136.5,137.85,603708.0,129.0078,130.4902,128.8851,130.1598,603708.0
2021-03-19 12:00:00,137.89,138.12,137.06,137.76,803638.0,130.1975,130.4147,129.4138,130.0748,803638.0
2021-03-19 12:30:00,137.73,138.12,137.0,137.69,495065.0,130.0465,130.4147,129.3572,130.0087,495065.0
2021-03-19 13:00:00,137.72,137.9,137.35,137.72,354032.0,130.037,130.207,129.6877,130.037,354032.0
2021-03-19 13:30:00,137.75,138.17,137.58,137.85,286802.0,130.0653,130.4619,129.9048,130.1598,286802.0
2021-03-19 14:00:00,137.84,138.78,137.78,138.58,456461.0,130.1503,131.0379,130.0937,130.849,456461.0
2021-03-19 14:30:00,138.58,139.33,138.47,139.33,457410.0,130.849,131.5572,130.7452,131.5572,457410.0
2021-03-19 15:00:00,139.34,140.1,138.98,139.37,838811.0,131.5666,132.2842,131.2267,131.595,838811.0
2021-03-19 15:30:00,139.36,139.44,137.43,137.54,2090272.0,131.5855,131.6611,129.7632,129.8671,2090272.0
2021-03-22 09:30:00,137.63,138.0,136.47,136.69,863084.0,129.952,130.3014,128.8568,129.0645,863084.0
2021-03-22 10:00:00,136.72,136.96,136.03,136.82,447830.0,129.0928,129.3194,128.4413,129.1872,447830.0
2021-03-22 10:30:00,136.81,137.99,136.48,137.54,393028.0,129.1778,130.292,128.8662,129.8671,393028.0
2021-03-22 11:00:00,137.51,138.11,137.28,137.92,250399.0,129.8387,130.4053,129.6216,130.2259,250399.0
2021-03-22 11:30:00,137.94,137.97,136.92,137.15,221888.0,130.2447,130.2731,129.2817,129.4988,221888.0
2021-03-22 12:00:00,137.17,137.56,136.59,137.48,305144.0,129.5177,129.8859,128.9701,129.8104,305144.0
2021-03-22 12:30:00,137.52,138.49,137.5,138.3,642292.0,129.8482,130.7641,129.8293,130.5847,642292.0
2021-03-22 13:00:00,138.33,138.67,138.18,138.58,244481.0,130.613,130.934,130.4714,130.849,244481.0
2021-03-22 13:30:00,138.59,138.81,138.09,138.22,171962.0,130.8585,131.0662,130.3864,130.5091,171962.0
2021-03-22 14:00:00,138.19,138.3,137.92,138.13,217178.0,130.4808,130.5847,130.2259,130.4241,217178.0
2021-03-22 14:30:00,138.14,138.7,137.95,138.45,272811.0,130.4336,130.9623,130.2542,130.7263,272811.0
2021-03-22 15:00:00,138.46,138.59,138.37,138.44,168741.0,130.7357,130.8585,130.6508,130.7169,168741.0
2021-03-22 15:30:00,138.42,138.71,138.07,138.37,592717.0,130.698,130.9718,130.3675,130.6508,592717.0
2021-03-23 09:30:00,138.49,139.64,138.45,138.57,461070.0,130.7641,131.8499,130.7263,130.8396,461070.0
2021-03-23 10:00:00,138.55,139.85,138.51,139.59,259559.0,130.8207,132.0482,130.7829,131.8027,259559.0
2021-03-23 10:30:00,139.62,140.43,139.52,140.3,362133.0,131.831,132.5958,131.7366,132.4731,362133.0
2021-03-23 11:00:00,140.3,140.56,139.95,140.52,205292.0,132.4731,132.7186,132.1426,132.6808,205292.0
2021-03-23 11:30:00,140.53,140.64,139.42,139.71,202775.0,132.6903,132.7941,131.6422,131.916,202775.0
2021-03-23 12:00:00,139.69,139.79,138.51,138.58,186008.0,131.8971,131.9915,130.7829,130.849,186008.0
2021-03-23 12:30:00,138.62,138.65,138.29,138.43,155810.0,130.8868,130.9151,130.5752,130.7074,155810.0
2021-03-23 13:00:00,138.44,138.64,138.26,138.49,214222.0,130.7169,130.9057,130.5469,130.7641,214222.0
2021-03-23 13:30:00,138.49,138.52,137.76,137.77,161078.0,130.7641,130.7924,130.0748,130.0842,161078.0
2021-03-23 14:00:00,137.77,137.99,137.63,137.72,204776.0,130.0842,130.292,129.952,130.037,204776.0
2021-03-23 14:30:00,137.74,137.9,137.17,137.2,175507.0,130.0559,130.207,129.5177,129.546,175507.0
2021-03-23 15:00:00,137.17,137.44,136.55,136.87,245836.0,129.5177,129.7726,128.9323,129.2344,245836.0
2021-03-23 15:30:00,136.83,137.23,136.61,137.12,575069.0,129.1967,129.5744,128.9889,129.4705,575069.0
2021-03-24 09:30:00,136.45,137.92,136.32,136.74,540817.0,128.8379,130.2259,128.7151,129.1117,540817.0
2021-03-24 10:00:00,136.74,137.64,136.41,136.62,309871.0,129.1117,129.9615,128.8001,128.9984,309871.0
2021-03-24 10:30:00,136.64,137.57,136.64,137.1,283017.0,129.0173,129.8954,129.0173,129.4516,283017.0
2021-03-24 11:00:00,137.12,137.56,136.48,136.56,420372.0,129.4705,129.8859,128.8662,128.9417,420372.0
2021-03-24 11:30:00,136.55,136.77,135.41,135.58,366730.0,128.9323,129.14,127.8559,128.0164,366730.0
2021-03-24 12:00:00,135.65,136.34,135.64,136.12,258195.0,128.0825,128.734,128.0731,128.5263,258195.0
2021-03-24 12:30:00,136.13,136.26,135.51,135.69,232921.0,128.5357,128.6585,127.9503,128.1203,232921.0
2021-03-24 13:00:00,135.69,135.76,134.24,134.35,529756.0,128.1203,128.1864,126.7512,126.855,529756.0
2021-03-24 13:30:00,134.38,134.38,133.81,134.02,468561.0,126.8833,126.8833,126.3451,126.5434,468561.0
2021-03-24 14:00:00,134.02,134.43,134.01,134.06,230153.0,126.5434,126.9306,126.534,126.5812,230153.0
2021-03-24 14:30:00,134.06,134.84,133.72,134.27,399551.0,126.5812,127.3177,126.2602,126.7795,399551.0
2021-03-24 15:00:00,134.28,134.61,134.06,134.19,282019.0,126.7889,127.1005,126.5812,126.7039,282019.0
2021-03-24 15:30:00,134.19,134.21,132.88,133.16,1083875.0,126.7039,126.7228,125.467,125.7314,1083875.0
2021-03-25 09:30:00,127.05,129.14,126.0,126.89,3570032.0,119.9623,121.9357,118.9708,119.8112,3570032.0
2021-03-25 10:00:00,126.92,129.39,126.37,126.44,2166900.0,119.8395,122.1717,119.3202,119.3863,2166900.0
2021-03-25 10:30:00,126.44,127.05,125.8,126.02,1185554.0,119.3863,119.9623,118.782,118.9897,1185554.0
2021-03-25 11:00:00,126.03,126.92,125.44,126.7,852794.0,118.9992,119.8395,118.4421,119.6318,852794.0
2021-03-25 11:30:00,126.7,127.41,126.61,126.96,638174.0,119.6318,120.3022,119.5468,119.8773,638174.0
2021-03-25 12:00:00,127.0,128.14,126.91,127.73,831767.0,119.9151,120.9915,119.8301,120.6043,831767.0
2021-03-25 12:30:00,127.75,128.44,127.42,127.87,816354.0,120.6232,121.2747,120.3116,120.7365,816354.0
2021-03-25 13:00:00,127.83,128.75,127.61,128.21,507500.0,120.6988,121.5674,120.491,121.0576,507500.0
2021-03-25 13:30:00,128.2,128.91,127.85,128.14,371699.0,121.0481,121.7185,120.7176,120.9915,371699.0
2021-03-25 14:00:00,128.1,128.15,127.29,127.38,385068.0,120.9537,121.0009,120.1889,120.2739,385068.0
2021-03-25 14:30:00,127.39,128.22,127.29,128.01,449192.0,120.2833,121.067,120.1889,120.8687,449192.0
2021-03-25 15:00:00,127.99,128.81,127.98,128.65,529598.0,120.8498,121.6241,120.8404,121.473,529598.0
2021-03-25 15:30:00,128.63,129.1,128.51,128.67,1262785.0,121.4541,121.8979,121.3408,121.4919,1262785.0
2021-03-26 09:30:00,131.6,132.17,129.77,131.96,1770997.0,124.2584,124.7966,122.5305,124.5984,1770997.0
2021-03-26 10:00:00,131.96,133.19,131.95,133.09,1078251.0,124.5984,125.7597,124.5889,125.6653,1078251.0
2021-03-26 10:30:00,133.1,133.18,132.15,132.47,543398.0,125.6748,125.7503,124.7778,125.0799,543398.0
2021-03-26 11:00:00,132.48,132.57,131.13,131.49,572850.0,125.0893,125.1743,123.8147,124.1546,572850.0
2021-03-26 11:30:00,131.5,132.35,131.47,132.16,260490.0,124.164,124.9666,124.1357,124.7872,260490.0
2021-03-26 12:00:00,132.18,132.4,131.86,132.02,225373.0,124.8061,125.0138,124.5039,124.655,225373.0
2021-03-26 12:30:00,132.06,132.42,131.5,131.66,281335.0,124.6928,125.0327,124.164,124.3151,281335.0
2021-03-26 13:00:00,131.68,132.1,131.63,131.73,213507.0,124.334,124.7305,124.2868,124.3812,213507.0
2021-03-26 13:30:00,131.76,131.94,131.46,131.82,214055.0,124.4095,124.5795,124.1262,124.4662,214055.0
2021-03-26 14:00:00,131.81,131.81,131.09,131.44,222986.0,124.4567,124.4567,123.7769,124.1074,222986.0
2021-03-26 14:30:00,131.43,131.87,130.87,131.8,327465.0,124.0979,124.5134,123.5692,124.4473,327465.0
2021-03-26 15:00:00,131.79,132.27,131.61,132.09,405653.0,124.4378,124.8911,124.2679,124.7211,405653.0
2021-03-26 15:30:00,132.1,133.07,132.02,132.99,916965.0,124.7305,125.6464,124.655,125.5709,916965.0
2021-03-29 09:30:00,132.94,133.13,132.13,132.39,664521.0,125.5237,125.7031,124.7589,125.0044,664521.0
2021-03-29 10:00:00,132.38,132.48,131.17,131.17,418087.0,124.9949,125.0893,123.8524,123.8524,418087.0
2021-03-29 10:30:00,131.15,131.38,130.76,131.02,418998.0,123.8335,124.0507,123.4653,123.7108,418998.0
2021-03-29 11:00:00,131.0,131.56,130.66,131.4,294476.0,123.6919,124.2207,123.3709,124.0696,294476.0
2021-03-29 11:30:00,131.42,132.17,131.42,131.87,270461.0,124.0885,124.7966,124.0885,124.5134,270461.0
2021-03-29 12:00:00,131.88,132.91,131.84,132.76,236014.0,124.5228,125.4954,124.485,125.3537,236014.0
2021-03-29 12:30:00,132.78,133.23,132.58,133.16,257971.0,125.3726,125.7975,125.1838,125.7314,257971.0
2021-03-29 13:00:00,133.16,133.34,132.74,132.9,181446.0,125.7314,125.9014,125.3348,125.4859,181446.0
2021-03-29 13:30:00,132.91,133.76,132.78,132.81,297512.0,125.4954,126.2979,125.3726,125.4009,297512.0
2021-03-29 14:00:00,132.82,133.4,132.74,133.12,162437.0,125.4104,125.958,125.3348,125.6936,162437.0
2021-03-29 14:30:00,133.09,133.41,132.83,133.31,173348.0,125.6653,125.9675,125.4198,125.873,173348.0
2021-03-29 15:00:00,133.32,133.79,133.27,133.53,242278.0,125.8825,126.3263,125.8353,126.0808,242278.0
2021-03-29 15:30:00,133.53,133.91,133.22,133.5,690436.0,126.0808,126.4396,125.7881,126.0524,690436.0
2021-03-30 09:30:00,132.34,132.95,131.5,131.87,483392.0,124.9572,125.5331,124.164,124.5134,483392.0
2021-03-30 10:00:00,131.87,131.89,131.22,131.51,509187.0,124.5134,124.5323,123.8996,124.1735,509187.0
2021-03-30 10:30:00,131.51,132.07,131.4,131.8,481945.0,124.1735,124.7022,124.0696,124.4473,481945.0
2021-03-30 11:00:00,131.8,132.26,131.6,132.02,292518.0,124.4473,124.8816,124.2584,124.655,292518.0
2021-03-30 11:30:00,132.01,132.54,131.74,131.97,283323.0,124.6456,125.146,124.3906,124.6078,283323.0
2021-03-30 12:00:00,131.99,132.19,131.77,132.12,118708.0,124.6267,124.8155,124.419,124.7494,118708.0
2021-03-30 12:30:00,132.12,132.39,132.05,132.23,155433.0,124.7494,125.0044,124.6833,124.8533,155433.0
2021-03-30 13:00:00,132.22,132.49,131.95,132.42,108615.0,124.8438,125.0988,124.5889,125.0327,108615.0
2021-03-30 13:30:00,132.42,132.79,132.34,132.6,147077.0,125.0327,125.3821,124.9572,125.2026,147077.0
2021-03-30 14:00:00,132.62,132.82,132.44,132.66,135787.0,125.2215,125.4104,125.0516,125.2593,135787.0
2021-03-30 14:30:00,132.67,133.2,132.63,133.18,124293.0,125.2687,125.7692,125.231,125.7503,124293.0
2021-03-30 15:00:00,133.18,133.35,132.97,133.05,236594.0,125.7503,125.9108,125.552,125.6275,236594.0
2021-03-30 15:30:00,133.05,133.26,132.59,133.05,656696.0,125.6275,125.8258,125.1932,125.6275,656696.0
2021-03-31 09:30:00,132.41,133.4,131.92,133.2,544428.0,125.0232,125.958,124.5606,125.7692,544428.0
2021-03-31 10:00:00,133.2,133.39,132.4,132.44,318496.0,125.7692,125.9486,125.0138,125.0516,318496.0
2021-03-31 10:30:00,132.49,132.98,132.22,132.66,228603.0,125.0988,125.5615,124.8438,125.2593,228603.0
2021-03-31 11:00:00,132.65,133.29,132.5,133.0,220705.0,125.2499,125.8542,125.1082,125.5803,220705.0
2021-03-31 11:30:00,132.98,133.49,132.78,133.19,148158.0,125.5615,126.043,125.3726,125.7597,148158.0
2021-03-31 12:00:00,133.17,133.97,133.02,133.56,253222.0,125.7409,126.4962,125.5992,126.1091,253222.0
2021-03-31 12:30:00,133.54,134.03,133.5,133.84,142545.0,126.0902,126.5529,126.0524,126.3735,142545.0
2021-03-31 13:00:00,133.84,134.07,133.79,133.84,143224.0,126.3735,126.5906,126.3263,126.3735,143224.0
2021-03-31 13:30:00,133.82,134.18,133.66,133.89,123212.0,126.3546,126.6945,126.2035,126.4207,123212.0
2021-03-31 14:00:00,133.85,133.85,133.3,133.42,135114.0,126.3829,126.3829,125.8636,125.9769,135114.0
2021-03-31 14:30:00,133.43,133.62,133.05,133.08,167883.0,125.9863,126.1657,125.6275,125.6559,167883.0
2021-03-31 15:00:00,133.08,133.43,133.07,133.21,155437.0,125.6559,125.9863,125.6464,125.7786,155437.0
2021-03-31 15:30:00,133.21,133.4,132.85,133.03,895966.0,125.7786,125.958,125.4387,125.6087,895966.0
2021-04-01 09:30:00,134.8,134.8,133.52,133.75,520068.0,127.2799,127.2799,126.0713,126.2885,520068.0
2021-04-01 10:00:00,133.78,134.48,133.66,134.26,332963.0,126.3168,126.9778,126.2035,126.77,332963.0
2021-04-01 10:30:00,134.27,134.28,133.45,133.58,320754.0,126.7795,126.7889,126.0052,126.128,320754.0
2021-04-01 11:00:00,133.59,133.81,133.29,133.4,206591.0,126.1374,126.3451,125.8542,125.958,206591.0
2021-04-01 11:30:00,133.4,133.72,133.39,133.6,202102.0,125.958,126.2602,125.9486,126.1469,202102.0
2021-04-01 12:00:00,133.6,133.71,133.45,133.71,219572.0,126.1469,126.2507,126.0052,126.2507,219572.0
2021-04-01 12:30:00,133.71,133.72,133.15,133.23,178584.0,126.2507,126.2602,125.722,125.7975,178584.0
2021-04-01 13:00:00,133.24,133.32,132.96,132.98,144062.0,125.8069,125.8825,125.5426,125.5615,144062.0
2021-04-01 13:30:00,132.97,133.43,132.93,133.22,133023.0,125.552,125.9863,125.5142,125.7881,133023.0
2021-04-01 14:00:00,133.22,133.31,133.0,133.2,155558.0,125.7881,125.873,125.5803,125.7692,155558.0
2021-04-01 14:30:00,133.2,133.29,132.91,133.04,296946.0,125.7692,125.8542,125.4954,125.6181,296946.0
2021-04-01 15:00:00,133.06,133.08,132.41,132.64,299171.0,125.637,125.6559,125.0232,125.2404,299171.0
2021-04-01 15:30:00,132.65,132.76,132.21,132.59,793178.0,125.2499,125.3537,124.8344,125.1932,793178.0
2021-04-05 09:30:00,133.1,134.0,133.1,133.36,393466.0,125.6748,126.5245,125.6748,125.9203,393466.0
2021-04-05 10:00:00,133.37,134.33,133.17,134.3,407746.0,125.9297,126.8361,125.7409,126.8078,407746.0
2021-04-05 10:30:00,134.28,134.45,133.99,134.09,191806.0,126.7889,126.9494,126.5151,126.6095,191806.0
2021-04-05 11:00:00,134.08,134.83,133.92,134.79,196360.0,126.6001,127.3082,126.449,127.2705,196360.0
2021-04-05 11:30:00,134.77,135.1,134.74,135.06,182428.0,127.2516,127.5632,127.2233,127.5254,182428.0
2021-04-05 12:00:00,135.06,135.34,134.97,135.3,167503.0,127.5254,127.7898,127.4404,127.752,167503.0
2021-04-05 12:30:00,135.3,135.65,135.17,135.34,157043.0,127.752,128.0825,127.6293,127.7898,157043.0
2021-04-05 13:00:00,135.35,135.42,134.95,135.02,132544.0,127.7992,127.8653,127.4216,127.4876,132544.0
2021-04-05 13:30:00,135.02,135.44,134.96,135.44,111308.0,127.4876,127.8842,127.431,127.8842,111308.0
2021-04-05 14:00:00,135.42,135.43,135.2,135.29,111157.0,127.8653,127.8748,127.6576,127.7426,111157.0
2021-04-05 14:30:00,135.29,135.47,135.2,135.35,119177.0,127.7426,127.9125,127.6576,127.7992,119177.0
2021-04-05 15:00:00,135.35,135.68,135.33,135.52,215002.0,127.7992,128.1108,127.7804,127.9598,215002.0
2021-04-05 15:30:00,135.52,135.58,134.89,135.16,655385.0,127.9598,128.0164,127.3649,127.6198,655385.0
2021-04-06 09:30:00,135.44,136.62,134.93,136.61,555946.0,127.8842,128.9984,127.4027,128.9889,555946.0
2021-04-06 10:00:00,136.59,136.79,136.17,136.46,184595.0,128.9701,129.1589,128.5735,128.8473,184595.0
2021-04-06 10:30:00,136.47,136.9,136.43,136.77,168602.0,128.8568,129.2628,128.819,129.14,168602.0
2021-04-06 11:00:00,136.77,137.47,136.63,137.2,201029.0,129.14,129.801,129.0078,129.546,201029.0
2021-04-06 11:30:00,137.19,137.71,137.16,137.4,150947.0,129.5366,130.0276,129.5083,129.7349,150947.0
2021-04-06 12:00:00,137.41,137.61,137.1,137.17,162345.0,129.7443,129.9332,129.4516,129.5177,162345.0
2021-04-06 12:30:00,137.18,137.52,137.12,137.21,120242.0,129.5271,129.8482,129.4705,129.5555,120242.0
2021-04-06 13:00:00,137.2,137.46,137.12,137.39,95210.0,129.546,129.7915,129.4705,129.7254,95210.0
2021-04-06 13:30:00,137.39,137.55,137.32,137.37,110513.0,129.7254,129.8765,129.6593,129.7065,110513.0
2021-04-06 14:00:00,137.37,137.7,137.36,137.59,98580.0,129.7065,130.0181,129.6971,129.9143,98580.0
2021-04-06 14:30:00,137.59,137.7,137.48,137.61,125170.0,129.9143,130.0181,129.8104,129.9332,125170.0
2021-04-06 15:00:00,137.61,137.67,137.17,137.23,307873.0,129.9332,129.9898,129.5177,129.5744,307873.0
2021-04-06 15:30:00,137.23,137.29,136.75,137.18,562900.0,129.5744,129.631,129.1211,129.5271,562900.0
2021-04-07 09:30:00,136.99,137.72,136.36,137.66,340267.0,129.3477,130.037,128.7529,129.9804,340267.0
2021-04-07 10:00:00,137.63,138.04,137.57,137.92,221335.0,129.952,130.3392,129.8954,130.2259,221335.0
2021-04-07 10:30:00,137.94,138.24,137.47,137.54,215681.0,130.2447,130.528,129.801,129.8671,215681.0
2021-04-07 11:00:00,137.51,137.63,137.22,137.34,200811.0,129.8387,129.952,129.5649,129.6782,200811.0
2021-04-07 11:30:00,137.34,137.38,136.97,137.24,165034.0,129.6782,129.716,129.3289,129.5838,165034.0
2021-04-07 12:00:00,137.26,137.42,136.83,136.88,136147.0,129.6027,129.7538,129.1967,129.2439,136147.0
2021-04-07 12:30:00,136.88,137.07,136.68,136.94,247669.0,129.2439,129.4233,129.055,129.3005,247669.0
2021-04-07 13:00:00,136.94,137.12,136.84,136.89,112480.0,129.3005,129.4705,129.2061,129.2533,112480.0
2021-04-07 13:30:00,136.89,136.9,136.36,136.53,188128.0,129.2533,129.2628,128.7529,128.9134,188128.0
2021-04-07 14:00:00,136.53,136.8,136.43,136.78,117411.0,128.9134,129.1683,128.819,129.1495,117411.0
2021-04-07 14:30:00,136.76,136.9,136.47,136.54,154453.0,129.1306,129.2628,128.8568,128.9228,154453.0
2021-04-07 15:00:00,136.55,136.79,136.53,136.67,147101.0,128.9323,129.1589,128.9134,129.0456,147101.0
2021-04-07 15:30:00,136.66,136.8,136.5,136.54,337667.0,129.0362,129.1683,128.8851,128.9228,337667.0
2021-04-08 09:30:00,137.28,137.31,136.24,136.27,531937.0,129.6216,129.6499,128.6396,128.6679,531937.0
2021-04-08 10:00:00,136.29,136.48,134.92,135.24,842737.0,128.6868,128.8662,127.3932,127.6954,842737.0
2021-04-08 10:30:00,135.24,136.03,135.24,135.73,428918.0,127.6954,128.4413,127.6954,128.158,428918.0
2021-04-08 11:00:00,135.72,135.92,135.05,135.07,282110.0,128.1486,128.3374,127.516,127.5349,282110.0
2021-04-08 11:30:00,135.08,135.49,134.83,135.29,320815.0,127.5443,127.9314,127.3082,127.7426,320815.0
2021-04-08 12:00:00,135.29,135.35,134.92,134.99,206857.0,127.7426,127.7992,127.3932,127.4593,206857.0
2021-04-08 12:30:00,134.98,135.02,134.65,134.83,417562.0,127.4499,127.4876,127.1383,127.3082,417562.0
2021-04-08 13:00:00,134.84,134.94,134.36,134.66,414545.0,127.3177,127.4121,126.8645,127.1477,414545.0
2021-04-08 13:30:00,134.67,134.7,134.41,134.64,158529.0,127.1572,127.1855,126.9117,127.1288,158529.0
2021-04-08 14:00:00,134.62,134.83,134.36,134.38,276034.0,127.11,127.3082,126.8645,126.8833,276034.0
2021-04-08 14:30:00,134.38,134.41,133.65,133.69,450377.0,126.8833,126.9117,126.1941,126.2318,450377.0
2021-04-08 15:00:00,133.68,133.91,133.41,133.48,469130.0,126.2224,126.4396,125.9675,126.0336,469130.0
2021-04-08 15:30:00,133.47,133.83,133.4,133.63,1110944.0,126.0241,126.364,125.958,126.1752,1110944.0
2021-04-09 09:30:00,133.94,134.53,133.52,133.77,627405.0,126.4679,127.025,126.0713,126.3074,627405.0
2021-04-09 10:00:00,133.75,134.71,133.73,134.41,282312.0,126.2885,127.1949,126.2696,126.9117,282312.0
2021-04-09 10:30:00,134.38,134.38,133.72,133.95,277640.0,126.8833,126.8833,126.2602,126.4773,277640.0
2021-04-09 11:00:00,133.97,134.18,133.5,133.81,295135.0,126.4962,126.6945,126.0524,126.3451,295135.0
2021-04-09 11:30:00,133.82,134.05,133.8,133.95,236543.0,126.3546,126.5718,126.3357,126.4773,236543.0
2021-04-09 12:00:00,133.93,134.22,133.86,133.93,194870.0,126.4585,126.7323,126.3924,126.4585,194870.0
2021-04-09 12:30:00,133.93,134.15,133.84,133.96,297757.0,126.4585,126.6662,126.3735,126.4868,297757.0
2021-04-09 13:00:00,133.95,133.96,133.67,133.8,142610.0,126.4773,126.4868,126.213,126.3357,142610.0
2021-04-09 13:30:00,133.79,134.42,133.78,134.42,143810.0,126.3263,126.9211,126.3168,126.9211,143810.0
2021-04-09 14:00:00,134.42,134.83,134.42,134.57,191672.0,126.9211,127.3082,126.9211,127.0627,191672.0
2021-04-09 14:30:00,134.56,134.69,134.52,134.56,122854.0,127.0533,127.1761,127.0155,127.0533,122854.0
2021-04-09 15:00:00,134.55,135.1,134.53,135.06,218086.0,127.0439,127.5632,127.025,127.5254,218086.0
2021-04-09 15:30:00,135.05,135.5,135.0,135.46,718204.0,127.516,127.9409,127.4688,127.9031,718204.0
2021-04-12 09:30:00,134.75,135.23,134.22,134.83,616648.0,127.2327,127.6859,126.7323,127.3082,616648.0
2021-04-12 10:00:00,134.82,135.4,134.58,135.13,364004.0,127.2988,127.8464,127.0722,127.5915,364004.0
2021-04-12 10:30:00,135.14,135.65,134.88,135.53,331673.0,127.601,128.0825,127.3555,127.9692,331673.0
2021-04-12 11:00:00,135.55,136.1,135.41,136.1,173618.0,127.9881,128.5074,127.8559,128.5074,173618.0
2021-04-12 11:30:00,136.1,136.35,135.87,136.11,166855.0,128.5074,128.7434,128.2902,128.5168,166855.0
2021-04-12 12:00:00,136.11,136.28,136.0,136.1,196018.0,128.5168,128.6774,128.413,128.5074,196018.0
2021-04-12 12:30:00,136.09,136.3,135.91,135.96,280730.0,128.498,128.6962,128.328,128.3752,280730.0
2021-04-12 13:00:00,135.97,135.98,135.79,135.83,109505.0,128.3846,128.3941,128.2147,128.2525,109505.0
2021-04-12 13:30:00,135.83,136.13,135.73,135.94,136889.0,128.2525,128.5357,128.158,128.3563,136889.0
2021-04-12 14:00:00,135.96,136.11,135.74,136.01,204968.0,128.3752,128.5168,128.1675,128.4224,204968.0
2021-04-12 14:30:00,136.01,136.04,135.77,135.78,174693.0,128.4224,128.4507,128.1958,128.2052,174693.0
2021-04-12 15:00:00,135.78,136.34,135.72,136.3,235853.0,128.2052,128.734,128.1486,128.6962,235853.0
2021-04-12 15:30:00,136.3,136.76,136.12,136.66,507597.0,128.6962,129.1306,128.5263,129.0362,507597.0
2021-04-13 09:30:00,135.6,135.99,134.4,134.62,741447.0,128.0353,128.4035,126.9022,127.11,741447.0
2021-04-13 10:00:00,134.63,135.4,134.55,135.0,443572.0,127.1194,127.8464,127.0439,127.4688,443572.0
2021-04-13 10:30:00,135.0,135.04,134.46,134.57,430294.0,127.4688,127.5065,126.9589,127.0627,430294.0
2021-04-13 11:00:00,134.59,134.85,134.25,134.35,294275.0,127.0816,127.3271,126.7606,126.855,294275.0
2021-04-13 11:30:00,134.35,134.47,133.82,134.01,286105.0,126.855,126.9683,126.3546,126.534,286105.0
2021-04-13 12:00:00,134.02,134.12,133.79,133.88,258264.0,126.5434,126.6379,126.3263,126.4112,258264.0
2021-04-13 12:30:00,133.89,133.99,133.55,133.61,365161.0,126.4207,126.5151,126.0997,126.1563,365161.0
2021-04-13 13:00:00,133.59,133.94,133.53,133.75,254162.0,126.1374,126.4679,126.0808,126.2885,254162.0
2021-04-13 13:30:00,133.76,133.78,133.57,133.64,403920.0,126.2979,126.3168,126.1185,126.1846,403920.0
2021-04-13 14:00:00,133.63,133.91,133.63,133.83,382447.0,126.1752,126.4396,126.1752,126.364,382447.0
2021-04-13 14:30:00,133.83,133.97,133.55,133.59,247329.0,126.364,126.4962,126.0997,126.1374,247329.0
2021-04-13 15:00:00,133.59,134.01,133.59,133.77,294642.0,126.1374,126.534,126.1374,126.3074,294642.0
2021-04-13 15:30:00,133.77,133.99,133.4,133.53,1156908.0,126.3074,126.5151,125.958,126.0808,1156908.0
2021-04-14 09:30:00,133.54,134.18,132.8,134.0,755790.0,126.0902,126.6945,125.3915,126.5245,755790.0
2021-04-14 10:00:00,134.0,134.05,133.1,133.17,286102.0,126.5245,126.5718,125.6748,125.7409,286102.0
2021-04-14 10:30:00,133.17,133.57,133.02,133.51,432771.0,125.7409,126.1185,125.5992,126.0619,432771.0
2021-04-14 11:00:00,133.54,133.6,132.86,132.98,281324.0,126.0902,126.1469,125.4481,125.5615,281324.0
2021-04-14 11:30:00,132.98,133.02,132.41,132.58,521927.0,125.5615,125.5992,125.0232,125.1838,521927.0
2021-04-14 12:00:00,132.58,133.12,132.56,132.76,290280.0,125.1838,125.6936,125.1649,125.3537,290280.0
2021-04-14 12:30:00,132.77,132.88,132.62,132.67,178640.0,125.3632,125.467,125.2215,125.2687,178640.0
2021-04-14 13:00:00,132.68,132.89,132.51,132.72,282020.0,125.2782,125.4765,125.1177,125.316,282020.0
2021-04-14 13:30:00,132.73,132.81,132.16,132.33,217306.0,125.3254,125.4009,124.7872,124.9477,217306.0
2021-04-14 14:00:00,132.34,132.51,132.01,132.33,389120.0,124.9572,125.1177,124.6456,124.9477,389120.0
2021-04-14 14:30:00,132.38,132.75,132.24,132.32,299588.0,124.9949,125.3443,124.8627,124.9383,299588.0
2021-04-14 15:00:00,132.31,132.5,132.09,132.47,310806.0,124.9288,125.1082,124.7211,125.0799,310806.0
2021-04-14 15:30:00,132.47,132.49,131.82,132.27,964674.0,125.0799,125.0988,124.4662,124.8911,964674.0
2021-04-15 09:30:00,133.0,133.38,132.68,133.09,672747.0,125.5803,125.9391,125.2782,125.6653,672747.0
2021-04-15 10:00:00,133.08,133.69,132.97,133.52,238518.0,125.6559,126.2318,125.552,126.0713,238518.0
2021-04-15 10:30:00,133.54,133.91,133.26,133.41,255036.0,126.0902,126.4396,125.8258,125.9675,255036.0
2021-04-15 11:00:00,133.44,133.95,133.33,133.88,226978.0,125.9958,126.4773,125.8919,126.4112,226978.0
2021-04-15 11:30:00,133.88,134.07,133.47,133.62,266524.0,126.4112,126.5906,126.0241,126.1657,266524.0
2021-04-15 12:00:00,133.65,133.87,133.55,133.64,134380.0,126.1941,126.4018,126.0997,126.1846,134380.0
2021-04-15 12:30:00,133.65,133.81,133.59,133.77,138620.0,126.1941,126.3451,126.1374,126.3074,138620.0
2021-04-15 13:00:00,133.77,133.81,133.14,133.15,162514.0,126.3074,126.3451,125.7125,125.722,162514.0
2021-04-15 13:30:00,133.16,133.36,133.07,133.17,148988.0,125.7314,125.9203,125.6464,125.7409,148988.0
2021-04-15 14:00:00,133.21,133.37,133.0,133.16,201586.0,125.7786,125.9297,125.5803,125.7314,201586.0
2021-04-15 14:30:00,133.16,133.42,133.1,133.16,152379.0,125.7314,125.9769,125.6748,125.7314,152379.0
2021-04-15 15:00:00,133.15,133.46,133.15,133.26,171950.0,125.722,126.0147,125.722,125.8258,171950.0
2021-04-15 15:30:00,133.26,133.86,133.25,133.67,635814.0,125.8258,126.3924,125.8164,126.213,635814.0
2021-04-16 09:30:00,134.71,134.77,133.82,133.9,1412780.0,127.1949,127.2516,126.3546,126.4301,1412780.0
2021-04-16 10:00:00,133.91,134.62,133.86,134.16,481830.0,126.4396,127.11,126.3924,126.6756,481830.0
2021-04-16 10:30:00,134.18,134.61,133.73,134.09,284066.0,126.6945,127.1005,126.2696,126.6095,284066.0
2021-04-16 11:00:00,134.08,134.13,133.86,133.98,230000.0,126.6001,126.6473,126.3924,126.5057,230000.0
2021-04-16 11:30:00,133.98,134.3,133.96,134.17,169668.0,126.5057,126.8078,126.4868,126.6851,169668.0
2021-04-16 12:00:00,134.17,134.49,134.16,134.48,175355.0,126.6851,126.9872,126.6756,126.9778,175355.0
2021-04-16 12:30:00,134.47,134.7,134.43,134.63,187883.0,126.9683,127.1855,126.9306,127.1194,187883.0
2021-04-16 13:00:00,134.62,134.64,134.26,134.27,142196.0,127.11,127.1288,126.77,126.7795,142196.0
2021-04-16 13:30:00,134.27,134.4,134.0,134.02,143479.0,126.7795,126.9022,126.5245,126.5434,143479.0
2021-04-16 14:00:00,134.0,134.42,133.97,134.4,158751.0,126.5245,126.9211,126.4962,126.9022,158751.0
2021-04-16 14:30:00,134.42,134.74,134.42,134.72,126656.0,126.9211,127.2233,126.9211,127.2044,126656.0
2021-04-16 15:00:00,134.72,134.77,134.44,134.56,164730.0,127.2044,127.2516,126.94,127.0533,164730.0
2021-04-16 15:30:00,134.56,134.69,134.13,134.31,622631.0,127.0533,127.1761,126.6473,126.8173,622631.0
2021-04-19 09:30:00,134.3,134.38,132.44,132.89,588906.0,126.8078,126.8833,125.0516,125.4765,588906.0
2021-04-19 10:00:00,132.91,133.09,132.21,132.97,319298.0,125.4954,125.6653,124.8344,125.552,319298.0
2021-04-19 10:30:00,132.99,133.25,132.8,133.13,218294.0,125.5709,125.8164,125.3915,125.7031,218294.0
2021-04-19 11:00:00,133.14,133.43,132.8,133.0,181673.0,125.7125,125.9863,125.3915,125.5803,181673.0
2021-04-19 11:30:00,133.03,133.3,132.9,133.08,180278.0,125.6087,125.8636,125.4859,125.6559,180278.0
2021-04-19 12:00:00,133.07,133.34,132.91,132.96,138605.0,125.6464,125.9014,125.4954,125.5426,138605.0
2021-04-19 12:30:00,132.97,133.04,132.48,132.65,128882.0,125.552,125.6181,125.0893,125.2499,128882.0
2021-04-19 13:00:00,132.64,133.01,132.6,132.91,134120.0,125.2404,125.5898,125.2026,125.4954,134120.0
2021-04-19 13:30:00,132.9,133.12,132.81,133.1,150349.0,125.4859,125.6936,125.4009,125.6748,150349.0
2021-04-19 14:00:00,133.09,133.15,132.88,133.09,193242.0,125.6653,125.722,125.467,125.6653,193242.0
2021-04-19 14:30:00,133.07,133.24,132.92,133.14,102055.0,125.6464,125.8069,125.5048,125.7125,102055.0
2021-04-19 15:00:00,133.15,133.19,132.81,132.92,126271.0,125.722,125.7597,125.4009,125.5048,126271.0
2021-04-19 15:30:00,132.9,132.95,132.15,132.6,638100.0,125.4859,125.5331,124.7778,125.2026,638100.0
2021-04-20 09:30:00,129.17,129.9,128.75,129.34,1496021.0,121.964,122.6533,121.5674,122.1245,1496021.0
2021-04-20 10:00:00,129.33,129.57,128.01,128.2,763579.0,122.1151,122.3417,120.8687,121.0481,763579.0
2021-04-20 10:30:00,128.2,128.5,127.43,127.84,1011506.0,121.0481,121.3314,120.3211,120.7082,1011506.0
2021-04-20 11:00:00,127.82,127.82,126.94,127.05,629159.0,120.6893,120.6893,119.8584,119.9623,629159.0
2021-04-20 11:30:00,127.05,127.31,126.73,126.97,804840.0,119.9623,120.2078,119.6601,119.8867,804840.0
2021-04-20 12:00:00,126.98,127.15,126.8,127.01,524626.0,119.8962,120.0567,119.7262,119.9245,524626.0
2021-04-20 12:30:00,127.03,127.09,126.48,126.71,588864.0,119.9434,120.0,119.4241,119.6412,588864.0
2021-04-20 13:00:00,126.72,126.72,125.96,126.12,596250.0,119.6507,119.6507,118.9331,119.0841,596250.0
2021-04-20 13:30:00,126.14,126.43,126.0,126.13,332224.0,119.103,119.3769,118.9708,119.0936,332224.0
2021-04-20 14:00:00,126.14,126.29,125.91,126.04,344759.0,119.103,119.2447,118.8859,119.0086,344759.0
2021-04-20 14:30:00,126.02,126.07,125.7,126.02,467106.0,118.9897,119.0369,118.6876,118.9897,467106.0
2021-04-20 15:00:00,126.02,126.59,125.99,126.43,612441.0,118.9897,119.5279,118.9614,119.3769,612441.0
2021-04-20 15:30:00,126.44,127.18,126.44,127.14,1356147.0,119.3863,120.085,119.3863,120.0472,1356147.0
2021-04-21 09:30:00,127.59,129.27,127.37,128.17,1012939.0,120.4721,122.0584,120.2644,121.0198,1012939.0
2021-04-21 10:00:00,128.18,129.3,128.11,129.27,550389.0,121.0292,122.0867,120.9631,122.0584,550389.0
2021-04-21 10:30:00,129.28,129.76,128.93,129.45,451407.0,122.0679,122.5211,121.7374,122.2284,451407.0
2021-04-21 11:00:00,129.44,129.74,129.31,129.36,271482.0,122.2189,122.5022,122.0962,122.1434,271482.0
2021-04-21 11:30:00,129.33,129.84,129.21,129.74,308373.0,122.1151,122.5966,122.0018,122.5022,308373.0
2021-04-21 12:00:00,129.74,130.33,129.68,129.91,379324.0,122.5022,123.0593,122.4455,122.6627,379324.0
2021-04-21 12:30:00,129.91,130.02,129.6,129.62,219308.0,122.6627,122.7666,122.37,122.3889,219308.0
2021-04-21 13:00:00,129.65,130.01,129.5,129.82,167230.0,122.4172,122.7571,122.2756,122.5777,167230.0
2021-04-21 13:30:00,129.83,129.89,129.64,129.66,272669.0,122.5872,122.6438,122.4078,122.4267,272669.0
2021-04-21 14:00:00,129.67,129.82,129.48,129.52,197031.0,122.4361,122.5777,122.2567,122.2945,197031.0
2021-04-21 14:30:00,129.51,129.76,129.46,129.65,187110.0,122.285,122.5211,122.2378,122.4172,187110.0
2021-04-21 15:00:00,129.65,129.73,129.5,129.61,209587.0,122.4172,122.4928,122.2756,122.3795,209587.0
2021-04-21 15:30:00,129.62,129.99,129.61,129.89,669833.0,122.3889,122.7383,122.3795,122.6438,669833.0
2021-04-22 09:30:00,129.89,130.1,128.56,129.36,559992.0,122.6438,122.8421,121.388,122.1434,559992.0
2021-04-22 10:00:00,129.33,129.43,128.96,129.41,399946.0,122.1151,122.2095,121.7657,122.1906,399946.0
2021-04-22 10:30:00,129.42,129.61,129.0,129.26,331508.0,122.2001,122.3795,121.8035,122.049,331508.0
2021-04-22 11:00:00,129.28,129.55,129.17,129.5,215544.0,122.0679,122.3228,121.964,122.2756,215544.0
2021-04-22 11:30:00,129.51,129.97,129.41,129.94,301638.0,122.285,122.7194,122.1906,122.691,301638.0
2021-04-22 12:00:00,129.94,130.37,129.91,130.18,226822.0,122.691,123.0971,122.6627,122.9177,226822.0
2021-04-22 12:30:00,130.17,130.25,129.85,129.85,244827.0,122.9082,122.9837,122.6061,122.6061,244827.0
2021-04-22 13:00:00,129.84,130.04,128.76,129.46,301817.0,122.5966,122.7855,121.5769,122.2378,301817.0
2021-04-22 13:30:00,129.44,129.44,127.98,128.21,275173.0,122.2189,122.2189,120.8404,121.0576,275173.0
2021-04-22 14:00:00,128.19,129.1,128.01,129.08,373693.0,121.0387,121.8979,120.8687,121.879,373693.0
2021-04-22 14:30:00,129.05,129.32,128.88,129.12,203293.0,121.8507,122.1056,121.6902,121.9168,203293.0
2021-04-22 15:00:00,129.12,129.33,128.89,129.12,249386.0,121.9168,122.1151,121.6996,121.9168,249386.0
2021-04-22 15:30:00,129.11,129.35,128.92,129.17,729872.0,121.9073,122.134,121.7279,121.964,729872.0
2021-04-23 09:30:00,128.93,129.47,128.46,129.11,672087.0,121.7374,122.2473,121.2936,121.9073,672087.0
2021-04-23 10:00:00,129.11,129.43,128.96,129.22,355185.0,121.9073,122.2095,121.7657,122.0112,355185.0
2021-04-23 10:30:00,129.24,129.93,129.21,129.85,479658.0,122.0301,122.6816,122.0018,122.6061,479658.0
2021-04-23 11:00:00,129.83,129.92,129.57,129.73,564916.0,122.5872,122.6722,122.3417,122.4928,564916.0
2021-04-23 11:30:00,129.73,130.27,129.66,129.82,405095.0,122.4928,123.0026,122.4267,122.5777,405095.0
2021-04-23 12:00:00,129.83,130.0,129.53,129.63,225877.0,122.5872,122.7477,122.3039,122.3983,225877.0
2021-04-23 12:30:00,129.65,130.65,129.56,130.61,433074.0,122.4172,123.3614,122.3322,123.3237,433074.0
2021-04-23 13:00:00,130.63,130.63,130.09,130.1,215156.0,123.3426,123.3426,122.8327,122.8421,215156.0
2021-04-23 13:30:00,130.11,130.27,129.76,129.79,258128.0,122.8516,123.0026,122.5211,122.5494,258128.0
2021-04-23 14:00:00,129.78,129.98,129.55,129.73,186647.0,122.54,122.7288,122.3228,122.4928,186647.0
2021-04-23 14:30:00,129.73,130.11,129.63,130.02,175624.0,122.4928,122.8516,122.3983,122.7666,175624.0
2021-04-23 15:00:00,130.02,130.17,129.95,130.02,353073.0,122.7666,122.9082,122.7005,122.7666,353073.0
2021-04-23 15:30:00,130.01,130.44,130.0,130.19,661900.0,122.7571,123.1631,122.7477,122.9271,661900.0
2021-04-26 09:30:00,130.49,131.7,130.08,130.38,762944.0,123.2104,124.3529,122.8232,123.1065,762944.0
2021-04-26 10:00:00,130.42,130.58,129.78,129.86,274503.0,123.1443,123.2953,122.54,122.6155,274503.0
2021-04-26 10:30:00,129.87,130.05,129.55,129.64,418063.0,122.6249,122.7949,122.3228,122.4078,418063.0
2021-04-26 11:00:00,129.63,129.88,129.4,129.61,250011.0,122.3983,122.6344,122.1812,122.3795,250011.0
2021-04-26 11:30:00,129.6,129.78,129.32,129.47,288980.0,122.37,122.54,122.1056,122.2473,288980.0
2021-04-26 12:00:00,129.46,130.34,129.36,130.2,495467.0,122.2378,123.0687,122.1434,122.9365,495467.0
2021-04-26 12:30:00,130.2,130.79,130.07,130.69,297064.0,122.9365,123.4936,122.8138,123.3992,297064.0
2021-04-26 13:00:00,130.7,130.96,130.6,130.96,234595.0,123.4086,123.6541,123.3142,123.6541,234595.0
2021-04-26 13:30:00,130.96,131.22,130.77,131.19,203499.0,123.6541,123.8996,123.4747,123.8713,203499.0
2021-04-26 14:00:00,131.19,131.6,131.14,131.55,280923.0,123.8713,124.2584,123.8241,124.2112,280923.0
2021-04-26 14:30:00,131.55,131.68,131.44,131.57,236098.0,124.2112,124.334,124.1074,124.2301,236098.0
2021-04-26 15:00:00,131.57,131.66,131.3,131.35,458350.0,124.2301,124.3151,123.9752,124.0224,458350.0
2021-04-26 15:30:00,131.35,131.63,130.89,131.63,1273785.0,124.0224,124.2868,123.588,124.2868,1273785.0
2021-04-27 09:30:00,132.0,132.4,131.41,131.94,859346.0,124.6361,125.0138,124.079,124.5795,859346.0
2021-04-27 10:00:00,131.96,132.14,131.54,132.11,517521.0,124.5984,124.7683,124.2018,124.74,517521.0
2021-04-27 10:30:00,132.11,132.68,131.97,132.5,251865.0,124.74,125.2782,124.6078,125.1082,251865.0
2021-04-27 11:00:00,132.5,132.79,132.45,132.54,384559.0,125.1082,125.3821,125.061,125.146,384559.0
2021-04-27 11:30:00,132.56,132.79,132.18,132.27,250848.0,125.1649,125.3821,124.8061,124.8911,250848.0
2021-04-27 12:00:00,132.27,132.5,132.12,132.17,281536.0,124.8911,125.1082,124.7494,124.7966,281536.0
2021-04-27 12:30:00,132.17,132.27,132.09,132.11,324584.0,124.7966,124.8911,124.7211,124.74,324584.0
2021-04-27 13:00:00,132.11,132.63,132.1,132.47,137500.0,124.74,125.231,124.7305,125.0799,137500.0
2021-04-27 13:30:00,132.47,132.5,132.28,132.43,84631.0,125.0799,125.1082,124.9005,125.0421,84631.0
2021-04-27 14:00:00,132.43,132.47,132.22,132.27,95120.0,125.0421,125.0799,124.8438,124.8911,95120.0
2021-04-27 14:30:00,132.28,132.46,132.23,132.31,120292.0,124.9005,125.0705,124.8533,124.9288,120292.0
2021-04-27 15:00:00,132.28,132.31,132.1,132.19,165701.0,124.9005,124.9288,124.7305,124.8155,165701.0
2021-04-27 15:30:00,132.19,132.25,132.0,132.11,569507.0,124.8155,124.8722,124.6361,124.74,569507.0
2021-04-28 09:30:00,132.26,132.33,130.68,131.16,943588.0,124.8816,124.9477,123.3898,123.843,943588.0
2021-04-28 10:00:00,131.16,131.22,130.73,130.89,560288.0,123.843,123.8996,123.437,123.588,560288.0
2021-04-28 10:30:00,130.89,131.02,130.55,130.62,534573.0,123.588,123.7108,123.267,123.3331,534573.0
2021-04-28 11:00:00,130.62,131.0,130.53,130.79,648035.0,123.3331,123.6919,123.2481,123.4936,648035.0
2021-04-28 11:30:00,130.83,130.91,130.59,130.6,353621.0,123.5314,123.6069,123.3048,123.3142,353621.0
2021-04-28 12:00:00,130.6,130.7,130.41,130.66,226749.0,123.3142,123.4086,123.1348,123.3709,226749.0
2021-04-28 12:30:00,130.66,130.86,130.55,130.7,341404.0,123.3709,123.5597,123.267,123.4086,341404.0
2021-04-28 13:00:00,130.71,130.81,130.58,130.72,163282.0,123.4181,123.5125,123.2953,123.4275,163282.0
2021-04-28 13:30:00,130.72,130.72,130.34,130.38,322516.0,123.4275,123.4275,123.0687,123.1065,322516.0
2021-04-28 14:00:00,130.37,130.93,130.37,130.81,563065.0,123.0971,123.6258,123.0971,123.5125,563065.0
2021-04-28 14:30:00,130.8,131.23,130.7,131.03,301355.0,123.5031,123.9091,123.4086,123.7202,301355.0
2021-04-28 15:00:00,131.02,131.17,130.64,130.83,243938.0,123.7108,123.8524,123.352,123.5314,243938.0
2021-04-28 15:30:00,130.83,130.94,130.56,130.76,723143.0,123.5314,123.6353,123.2765,123.4653,723143.0
2021-04-29 09:30:00,131.77,132.63,131.23,132.55,558101.0,124.419,125.231,123.9091,125.1554,558101.0
2021-04-29 10:00:00,132.52,132.81,132.15,132.49,359604.0,125.1271,125.4009,124.7778,125.0988,359604.0
2021-04-29 10:30:00,132.5,133.1,132.1,132.88,556221.0,125.1082,125.6748,124.7305,125.467,556221.0
2021-04-29 11:00:00,132.89,133.0,132.38,132.45,309232.0,125.4765,125.5803,124.9949,125.061,309232.0
2021-04-29 11:30:00,132.43,132.43,132.11,132.27,295233.0,125.0421,125.0421,124.74,124.8911,295233.0
2021-04-29 12:00:00,132.26,132.63,131.8,132.59,266180.0,124.8816,125.231,124.4473,125.1932,266180.0
2021-04-29 12:30:00,132.59,133.84,132.58,133.84,514105.0,125.1932,126.3735,125.1838,126.3735,514105.0
2021-04-29 13:00:00,133.84,134.1,133.64,133.8,386404.0,126.3735,126.619,126.1846,126.3357,386404.0
2021-04-29 13:30:00,133.81,134.01,133.61,133.72,223348.0,126.3451,126.534,126.1563,126.2602,223348.0
2021-04-29 14:00:00,133.71,133.91,133.71,133.88,154072.0,126.2507,126.4396,126.2507,126.4112,154072.0
2021-04-29 14:30:00,133.87,134.12,133.62,133.67,228752.0,126.4018,126.6379,126.1657,126.213,228752.0
2021-04-29 15:00:00,133.67,133.8,133.5,133.63,210347.0,126.213,126.3357,126.0524,126.1752,210347.0
2021-04-29 15:30:00,133.63,133.69,133.16,133.27,578614.0,126.1752,126.2318,125.7314,125.8353,578614.0
2021-04-30 09:30:00,132.44,133.88,132.35,133.3,587878.0,125.0516,126.4112,124.9666,125.8636,587878.0
2021-04-30 10:00:00,133.3,133.34,132.76,133.17,367214.0,125.8636,125.9014,125.3537,125.7409,367214.0
2021-04-30 10:30:00,133.18,133.49,132.94,133.33,358713.0,125.7503,126.043,125.5237,125.8919,358713.0
2021-04-30 11:00:00,133.34,133.36,132.66,132.81,209538.0,125.9014,125.9203,125.2593,125.4009,209538.0
2021-04-30 11:30:00,132.8,133.14,132.76,133.01,120942.0,125.3915,125.7125,125.3537,125.5898,120942.0
2021-04-30 12:00:00,133.02,133.07,132.73,132.88,212637.0,125.5992,125.6464,125.3254,125.467,212637.0
2021-04-30 12:30:00,132.87,132.98,132.63,132.97,262470.0,125.4576,125.5615,125.231,125.552,262470.0
2021-04-30 13:00:00,132.96,133.04,132.66,133.02,132544.0,125.5426,125.6181,125.2593,125.5992,132544.0
2021-04-30 13:30:00,133.01,133.13,132.7,132.76,157520.0,125.5898,125.7031,125.2971,125.3537,157520.0
2021-04-30 14:00:00,132.78,132.89,132.53,132.72,197053.0,125.3726,125.4765,125.1366,125.316,197053.0
2021-04-30 14:30:00,132.71,132.76,132.58,132.59,133391.0,125.3065,125.3537,125.1838,125.1932,133391.0
2021-04-30 15:00:00,132.6,132.72,132.22,132.41,230711.0,125.2026,125.316,124.8438,125.0232,230711.0
2021-04-30 15:30:00,132.4,132.64,132.05,132.58,597700.0,125.0138,125.2404,124.6833,125.1838,597700.0
2021-05-03 09:30:00,133.37,133.56,132.72,133.12,517635.0,125.9297,126.1091,125.316,125.6936,517635.0
2021-05-03 10:00:00,133.08,133.89,132.59,133.87,243588.0,125.6559,126.4207,125.1932,126.4018,243588.0
2021-05-03 10:30:00,133.88,134.06,133.65,133.92,482972.0,126.4112,126.5812,126.1941,126.449,482972.0
2021-05-03 11:00:00,133.9,134.32,133.74,134.12,232458.0,126.4301,126.8267,126.2791,126.6379,232458.0
2021-05-03 11:30:00,134.12,134.45,133.82,133.9,250040.0,126.6379,126.9494,126.3546,126.4301,250040.0
2021-05-03 12:00:00,133.88,133.95,133.4,133.44,114530.0,126.4112,126.4773,125.958,125.9958,114530.0
2021-05-03 12:30:00,133.43,133.44,133.21,133.26,118526.0,125.9863,125.9958,125.7786,125.8258,118526.0
2021-05-03 13:00:00,133.25,133.37,133.06,133.1,169728.0,125.8164,125.9297,125.637,125.6748,169728.0
2021-05-03 13:30:00,133.08,133.13,132.67,132.89,315931.0,125.6559,125.7031,125.2687,125.4765,315931.0
2021-05-03 14:00:00,132.9,133.19,132.89,133.16,119326.0,125.4859,125.7597,125.4765,125.7314,119326.0
2021-05-03 14:30:00,133.16,133.39,133.14,133.26,134450.0,125.7314,125.9486,125.7125,125.8258,134450.0
2021-05-03 15:00:00,133.26,133.28,133.01,133.08,127274.0,125.8258,125.8447,125.5898,125.6559,127274.0
2021-05-03 15:30:00,133.09,133.14,132.86,133.04,376673.0,125.6653,125.7125,125.4481,125.6181,376673.0
2021-05-04 09:30:00,132.23,132.59,131.09,131.2,497778.0,124.8533,125.1932,123.7769,123.8808,497778.0
2021-05-04 10:00:00,131.18,131.5,130.96,131.34,355312.0,123.8619,124.164,123.6541,124.0129,355312.0
2021-05-04 10:30:00,131.4,131.5,130.83,130.89,279295.0,124.0696,124.164,123.5314,123.588,279295.0
2021-05-04 11:00:00,130.88,131.39,130.47,131.39,236178.0,123.5786,124.0602,123.1915,124.0602,236178.0
2021-05-04 11:30:00,131.36,131.46,130.51,130.8,243787.0,124.0318,124.1262,123.2292,123.5031,243787.0
2021-05-04 12:00:00,130.8,131.3,130.77,131.24,250625.0,123.5031,123.9752,123.4747,123.9185,250625.0
2021-05-04 12:30:00,131.21,131.29,130.86,131.08,114713.0,123.8902,123.9657,123.5597,123.7674,114713.0
2021-05-04 13:00:00,131.07,131.68,131.04,131.32,152622.0,123.758,124.334,123.7297,123.9941,152622.0
2021-05-04 13:30:00,131.36,131.4,130.94,131.06,183359.0,124.0318,124.0696,123.6353,123.7486,183359.0
2021-05-04 14:00:00,131.07,131.17,130.69,130.81,185723.0,123.758,123.8524,123.3992,123.5125,185723.0
2021-05-04 14:30:00,130.8,131.09,130.69,131.01,139500.0,123.5031,123.7769,123.3992,123.7014,139500.0
2021-05-04 15:00:00,131.0,131.25,130.9,131.02,236201.0,123.6919,123.928,123.5975,123.7108,236201.0
2021-05-04 15:30:00,131.01,131.61,130.92,131.61,536313.0,123.7014,124.2679,123.6164,124.2679,536313.0
2021-05-05 09:30:00,132.7,134.04,132.23,133.63,568875.0,125.2971,126.5623,124.8533,126.1752,568875.0
2021-05-05 10:00:00,133.63,133.7,132.94,133.47,391322.0,126.1752,126.2413,125.5237,126.0241,391322.0
2021-05-05 10:30:00,133.51,133.66,133.22,133.33,198628.0,126.0619,126.2035,125.7881,125.8919,198628.0
2021-05-05 11:00:00,133.27,133.6,133.03,133.5,217099.0,125.8353,126.1469,125.6087,126.0524,217099.0
2021-05-05 11:30:00,133.43,134.03,133.35,134.02,174089.0,125.9863,126.5529,125.9108,126.5434,174089.0
2021-05-05 12:00:00,134.03,134.22,133.42,133.45,200308.0,126.5529,126.7323,125.9769,126.0052,200308.0
2021-05-05 12:30:00,133.47,133.63,132.92,132.93,258473.0,126.0241,126.1752,125.5048,125.5142,258473.0
2021-05-05 13:00:00,132.91,133.16,132.86,133.06,175439.0,125.4954,125.7314,125.4481,125.637,175439.0
2021-05-05 13:30:00,133.06,133.31,133.0,133.12,131667.0,125.637,125.873,125.5803,125.6936,131667.0
2021-05-05 14:00:00,133.13,133.39,133.02,133.32,154498.0,125.7031,125.9486,125.5992,125.8825,154498.0
2021-05-05 14:30:00,133.31,133.48,133.27,133.37,135623.0,125.873,126.0336,125.8353,125.9297,135623.0
2021-05-05 15:00:00,133.37,133.39,132.45,132.55,233080.0,125.9297,125.9486,125.061,125.1554,233080.0
2021-05-05 15:30:00,132.54,132.62,132.08,132.17,661755.0,125.146,125.2215,124.7117,124.7966,661755.0
2021-05-06 09:30:00,132.6,133.25,131.94,132.69,476667.0,125.2026,125.8164,124.5795,125.2876,476667.0
2021-05-06 10:00:00,132.67,133.45,132.4,133.34,330077.0,125.2687,126.0052,125.0138,125.9014,330077.0
2021-05-06 10:30:00,133.34,133.7,133.09,133.59,332811.0,125.9014,126.2413,125.6653,126.1374,332811.0
2021-05-06 11:00:00,133.61,133.68,133.11,133.45,228928.0,126.1563,126.2224,125.6842,126.0052,228928.0
2021-05-06 11:30:00,133.44,133.84,133.23,133.37,350387.0,125.9958,126.3735,125.7975,125.9297,350387.0
2021-05-06 12:00:00,133.38,133.41,133.17,133.19,148582.0,125.9391,125.9675,125.7409,125.7597,148582.0
2021-05-06 12:30:00,133.2,133.35,133.11,133.16,148474.0,125.7692,125.9108,125.6842,125.7314,148474.0
2021-05-06 13:00:00,133.16,133.25,132.65,132.8,134502.0,125.7314,125.8164,125.2499,125.3915,134502.0
2021-05-06 13:30:00,132.82,132.95,132.58,132.66,130396.0,125.4104,125.5331,125.1838,125.2593,130396.0
2021-05-06 14:00:00,132.68,132.93,132.43,132.52,157977.0,125.2782,125.5142,125.0421,125.1271,157977.0
2021-05-06 14:30:00,132.52,132.86,132.47,132.73,116860.0,125.1271,125.4481,125.0799,125.3254,116860.0
2021-05-06 15:00:00,132.73,132.92,132.68,132.87,196597.0,125.3254,125.5048,125.2782,125.4576,196597.0
2021-05-06 15:30:00,132.86,133.58,132.78,133.47,451245.0,125.4481,126.128,125.3726,126.0241,451245.0
2021-05-07 09:30:00,135.0,138.2,134.72,137.72,1686603.0,127.4688,130.4902,127.2044,130.037,1686603.0
2021-05-07 10:00:00,137.74,138.9,137.58,138.85,913805.0,130.0559,131.1512,129.9048,131.104,913805.0
2021-05-07 10:30:00,138.85,139.36,138.7,139.1,890220.0,131.104,131.5855,130.9623,131.34,890220.0
2021-05-07 11:00:00,139.11,139.36,138.21,138.39,679022.0,131.3495,131.5855,130.4997,130.6696,679022.0
2021-05-07 11:30:00,138.38,138.5,137.9,137.96,413040.0,130.6602,130.7735,130.207,130.2636,413040.0
2021-05-07 12:00:00,137.96,138.11,137.66,137.68,329546.0,130.2636,130.4053,129.9804,129.9993,329546.0
2021-05-07 12:30:00,137.67,138.02,137.54,137.74,227385.0,129.9898,130.3203,129.8671,130.0559,227385.0
2021-05-07 13:00:00,137.73,137.91,137.5,137.55,200941.0,130.0465,130.2164,129.8293,129.8765,200941.0
2021-05-07 13:30:00,137.55,137.87,137.55,137.62,175053.0,129.8765,130.1787,129.8765,129.9426,175053.0
2021-05-07 14:00:00,137.61,137.93,137.55,137.6,230725.0,129.9332,130.2353,129.8765,129.9237,230725.0
2021-05-07 14:30:00,137.6,137.82,137.4,137.74,224657.0,129.9237,130.1314,129.7349,130.0559,224657.0
2021-05-07 15:00:00,137.74,137.91,137.63,137.91,360705.0,130.0559,130.2164,129.952,130.2164,360705.0
2021-05-07 15:30:00,137.91,138.14,137.78,137.8,981940.0,130.2164,130.4336,130.0937,130.1126,981940.0
2021-05-10 09:30:00,138.0,138.25,136.87,137.12,672143.0,130.3014,130.5375,129.2344,129.4705,672143.0
2021-05-10 10:00:00,137.13,137.78,137.06,137.43,294617.0,129.4799,130.0937,129.4138,129.7632,294617.0
2021-05-10 10:30:00,137.37,138.05,137.32,137.88,246149.0,129.7065,130.3486,129.6593,130.1881,246149.0
2021-05-10 11:00:00,137.89,138.44,137.8,138.37,232590.0,130.1975,130.7169,130.1126,130.6508,232590.0
2021-05-10 11:30:00,138.36,138.9,138.3,138.71,247826.0,130.6413,131.1512,130.5847,130.9718,247826.0
2021-05-10 12:00:00,138.72,138.78,138.22,138.34,186069.0,130.9812,131.0379,130.5091,130.6224,186069.0
2021-05-10 12:30:00,138.35,138.42,137.73,137.73,145642.0,130.6319,130.698,130.0465,130.0465,145642.0
2021-05-10 13:00:00,137.74,137.86,137.61,137.64,122590.0,130.0559,130.1692,129.9332,129.9615,122590.0
2021-05-10 13:30:00,137.64,137.78,137.51,137.6,107092.0,129.9615,130.0937,129.8387,129.9237,107092.0
2021-05-10 14:00:00,137.59,137.66,137.07,137.16,161523.0,129.9143,129.9804,129.4233,129.5083,161523.0
2021-05-10 14:30:00,137.11,137.2,136.94,137.18,257061.0,129.4611,129.546,129.3005,129.5271,257061.0
2021-05-10 15:00:00,137.17,137.32,136.97,137.27,239380.0,129.5177,129.6593,129.3289,129.6121,239380.0
2021-05-10 15:30:00,137.27,137.3,136.37,136.37,572951.0,129.6121,129.6405,128.7623,128.7623,572951.0
2021-05-11 09:30:00,138.38,138.38,136.55,136.93,991432.0,130.6602,130.6602,128.9323,129.2911,991432.0
2021-05-11 10:00:00,136.95,137.09,135.45,135.58,453350.0,129.31,129.4422,127.8937,128.0164,453350.0
2021-05-11 10:30:00,135.52,136.12,135.01,136.0,526704.0,127.9598,128.5263,127.4782,128.413,526704.0
2021-05-11 11:00:00,135.98,136.74,135.66,136.58,404497.0,128.3941,129.1117,128.0919,128.9606,404497.0
2021-05-11 11:30:00,136.57,136.94,136.4,136.68,246122.0,128.9512,129.3005,128.7907,129.055,246122.0
2021-05-11 12:00:00,136.71,136.76,136.23,136.35,209072.0,129.0834,129.1306,128.6301,128.7434,209072.0
2021-05-11 12:30:00,136.34,136.67,136.01,136.16,319812.0,128.734,129.0456,128.4224,128.564,319812.0
2021-05-11 13:00:00,136.13,136.79,136.07,136.79,326887.0,128.5357,129.1589,128.4791,129.1589,326887.0
2021-05-11 13:30:00,136.8,136.91,136.48,136.77,169652.0,129.1683,129.2722,128.8662,129.14,169652.0
2021-05-11 14:00:00,136.84,136.87,136.14,136.82,185159.0,129.2061,129.2344,128.5452,129.1872,185159.0
2021-05-11 14:30:00,136.81,136.82,136.3,136.77,367603.0,129.1778,129.1872,128.6962,129.14,367603.0
2021-05-11 15:00:00,136.78,137.32,136.52,137.29,253111.0,129.1495,129.6593,128.904,129.631,253111.0
2021-05-11 15:30:00,137.3,137.51,136.71,137.12,780573.0,129.6405,129.8387,129.0834,129.4705,780573.0
2021-05-12 09:30:00,135.42,136.41,135.37,136.02,473225.0,127.8653,128.8001,127.8181,128.4319,473225.0
2021-05-12 10:00:00,135.99,136.82,135.78,136.08,365342.0,128.4035,129.1872,128.2052,128.4885,365342.0
2021-05-12 10:30:00,136.11,136.23,134.9,135.2,363802.0,128.5168,128.6301,127.3743,127.6576,363802.0
2021-05-12 11:00:00,135.18,135.46,135.08,135.42,195984.0,127.6387,127.9031,127.5443,127.8653,195984.0
2021-05-12 11:30:00,135.4,135.44,134.13,134.18,164584.0,127.8464,127.8842,126.6473,126.6945,164584.0
2021-05-12 12:00:00,134.17,134.8,134.07,134.76,182837.0,126.6851,127.2799,126.5906,127.2422,182837.0
2021-05-12 12:30:00,134.69,134.81,134.34,134.79,147215.0,127.1761,127.2894,126.8456,127.2705,147215.0
2021-05-12 13:00:00,134.75,134.97,134.5,134.62,137680.0,127.2327,127.4404,126.9967,127.11,137680.0
2021-05-12 13:30:00,134.62,134.79,134.31,134.5,138002.0,127.11,127.2705,126.8173,126.9967,138002.0
2021-05-12 14:00:00,134.46,134.66,133.95,134.17,131550.0,126.9589,127.1477,126.4773,126.6851,131550.0
2021-05-12 14:30:00,134.14,134.54,133.98,134.19,129158.0,126.6567,127.0344,126.5057,126.7039,129158.0
2021-05-12 15:00:00,134.17,134.29,133.65,133.83,246566.0,126.6851,126.7984,126.1941,126.364,246566.0
2021-05-12 15:30:00,133.85,134.16,133.34,133.38,787343.0,126.3829,126.6756,125.9014,125.9391,787343.0
2021-05-13 09:30:00,133.7,134.6,133.69,134.19,908876.0,126.2413,127.0911,126.2318,126.7039,908876.0
2021-05-13 10:00:00,134.22,134.95,134.11,134.81,461780.0,126.7323,127.4216,126.6284,127.2894,461780.0
2021-05-13 10:30:00,134.83,135.01,134.27,135.01,229332.0,127.3082,127.4782,126.7795,127.4782,229332.0
2021-05-13 11:00:00,135.01,135.03,133.87,134.06,169001.0,127.4782,127.4971,126.4018,126.5812,169001.0
2021-05-13 11:30:00,134.06,134.09,133.55,133.75,180591.0,126.5812,126.6095,126.0997,126.2885,180591.0
2021-05-13 12:00:00,133.8,134.18,133.68,133.87,150123.0,126.3357,126.6945,126.2224,126.4018,150123.0
2021-05-13 12:30:00,133.87,134.06,133.33,133.46,171694.0,126.4018,126.5812,125.8919,126.0147,171694.0
2021-05-13 13:00:00,133.42,133.51,132.77,132.95,197475.0,125.9769,126.0619,125.3632,125.5331,197475.0
2021-05-13 13:30:00,132.93,133.14,132.49,132.97,173839.0,125.5142,125.7125,125.0988,125.552,173839.0
2021-05-13 14:00:00,132.97,133.9,132.95,133.9,149545.0,125.552,126.4301,125.5331,126.4301,149545.0
2021-05-13 14:30:00,133.91,134.15,133.77,133.79,155905.0,126.4396,126.6662,126.3074,126.3263,155905.0
2021-05-13 15:00:00,133.81,134.05,133.68,134.04,223371.0,126.3451,126.5718,126.2224,126.5623,223371.0
2021-05-13 15:30:00,134.04,134.35,133.6,133.65,691335.0,126.5623,126.855,126.1469,126.1941,691335.0
2021-05-14 09:30:00,134.34,135.39,134.05,135.39,372246.0,126.8456,127.837,126.5718,127.837,372246.0
2021-05-14 10:00:00,135.36,135.75,135.05,135.45,337480.0,127.8087,128.1769,127.516,127.8937,337480.0
2021-05-14 10:30:00,135.48,135.9,135.4,135.8,220221.0,127.922,128.3186,127.8464,128.2241,220221.0
2021-05-14 11:00:00,135.8,135.83,135.53,135.76,170275.0,128.2241,128.2525,127.9692,128.1864,170275.0
2021-05-14 11:30:00,135.76,135.78,135.23,135.4,152770.0,128.1864,128.2052,127.6859,127.8464,152770.0
2021-05-14 12:00:00,135.43,135.69,135.34,135.6,195481.0,127.8748,128.1203,127.7898,128.0353,195481.0
2021-05-14 12:30:00,135.59,136.11,135.59,136.09,151802.0,128.0258,128.5168,128.0258,128.498,151802.0
2021-05-14 13:00:00,136.1,136.25,135.93,136.15,163331.0,128.5074,128.649,128.3469,128.5546,163331.0
2021-05-14 13:30:00,136.12,136.19,135.94,136.11,102111.0,128.5263,128.5924,128.3563,128.5168,102111.0
2021-05-14 14:00:00,136.12,136.55,136.08,136.54,151006.0,128.5263,128.9323,128.4885,128.9228,151006.0
2021-05-14 14:30:00,136.52,136.68,136.37,136.51,121077.0,128.904,129.055,128.7623,128.8945,121077.0
2021-05-14 15:00:00,136.51,136.54,136.26,136.33,128975.0,128.8945,128.9228,128.6585,128.7246,128975.0
2021-05-14 15:30:00,136.32,136.38,135.9,135.93,550784.0,128.7151,128.7718,128.3186,128.3469,550784.0
2021-05-17 09:30:00,136.33,137.07,136.03,136.08,411978.0,128.7246,129.4233,128.4413,128.4885,411978.0
2021-05-17 10:00:00,136.08,136.45,135.83,135.88,210162.0,128.4885,128.8379,128.2525,128.2997,210162.0
2021-05-17 10:30:00,135.9,136.19,135.68,135.99,178560.0,128.3186,128.5924,128.1108,128.4035,178560.0
2021-05-17 11:00:00,135.97,136.24,135.68,135.68,143879.0,128.3846,128.6396,128.1108,128.1108,143879.0
2021-05-17 11:30:00,135.68,135.87,135.52,135.75,114964.0,128.1108,128.2902,127.9598,128.1769,114964.0
2021-05-17 12:00:00,135.73,136.06,135.5,135.97,116236.0,128.158,128.4696,127.9409,128.3846,116236.0
2021-05-17 12:30:00,135.96,136.12,135.85,136.02,87897.0,128.3752,128.5263,128.2713,128.4319,87897.0
2021-05-17 13:00:00,135.99,136.13,135.75,135.86,93436.0,128.4035,128.5357,128.1769,128.2808,93436.0
2021-05-17 13:30:00,135.86,136.03,135.73,135.91,104349.0,128.2808,128.4413,128.158,128.328,104349.0
2021-05-17 14:00:00,135.92,136.11,135.86,135.98,117726.0,128.3374,128.5168,128.2808,128.3941,117726.0
2021-05-17 14:30:00,136.0,136.44,135.94,136.44,132054.0,128.413,128.8284,128.3563,128.8284,132054.0
2021-05-17 15:00:00,136.45,136.66,136.28,136.4,199732.0,128.8379,129.0362,128.6774,128.7907,199732.0
2021-05-17 15:30:00,136.39,136.49,136.17,136.44,452791.0,128.7812,128.8756,128.5735,128.8284,452791.0
2021-05-18 09:30:00,136.44,137.47,136.35,137.3,386572.0,128.8284,129.801,128.7434,129.6405,386572.0
2021-05-18 10:00:00,137.29,137.33,136.25,136.65,296113.0,129.631,129.6688,128.649,129.0267,296113.0
2021-05-18 10:30:00,136.65,136.83,136.12,136.54,144995.0,129.0267,129.1967,128.5263,128.9228,144995.0
2021-05-18 11:00:00,136.51,136.79,136.38,136.58,136308.0,128.8945,129.1589,128.7718,128.9606,136308.0
2021-05-18 11:30:00,136.56,136.96,136.38,136.9,215381.0,128.9417,129.3194,128.7718,129.2628,215381.0
2021-05-18 12:00:00,136.89,137.02,136.73,136.81,146568.0,129.2533,129.3761,129.1022,129.1778,146568.0
2021-05-18 12:30:00,136.82,137.09,136.81,136.92,115985.0,129.1872,129.4422,129.1778,129.2817,115985.0
2021-05-18 13:00:00,136.92,137.05,136.73,136.93,119235.0,129.2817,129.4044,129.1022,129.2911,119235.0
2021-05-18 13:30:00,136.93,136.93,136.59,136.69,131065.0,129.2911,129.2911,128.9701,129.0645,131065.0
2021-05-18 14:00:00,136.69,136.85,136.58,136.6,177030.0,129.0645,129.2156,128.9606,128.9795,177030.0
2021-05-18 14:30:00,136.62,136.62,136.08,136.53,169259.0,128.9984,128.9984,128.4885,128.9134,169259.0
2021-05-18 15:00:00,136.55,136.55,136.3,136.32,151062.0,128.9323,128.9323,128.6962,128.7151,151062.0
2021-05-18 15:30:00,136.33,136.47,135.45,135.56,461851.0,128.7246,128.8568,127.8937,127.9975,461851.0
2021-05-19 09:30:00,133.48,133.97,132.54,133.78,523196.0,126.0336,126.4962,125.146,126.3168,523196.0
2021-05-19 10:00:00,133.78,133.86,132.61,133.17,265558.0,126.3168,126.3924,125.2121,125.7409,265558.0
2021-05-19 10:30:00,133.2,133.81,132.58,133.75,412116.0,125.7692,126.3451,125.1838,126.2885,412116.0
2021-05-19 11:00:00,133.74,133.76,133.09,133.34,279700.0,126.2791,126.2979,125.6653,125.9014,279700.0
2021-05-19 11:30:00,133.33,133.43,132.75,132.89,214817.0,125.8919,125.9863,125.3443,125.4765,214817.0
2021-05-19 12:00:00,132.9,133.31,132.76,133.14,110900.0,125.4859,125.873,125.3537,125.7125,110900.0
2021-05-19 12:30:00,133.14,133.2,132.95,133.09,99768.0,125.7125,125.7692,125.5331,125.6653,99768.0
2021-05-19 13:00:00,133.07,133.32,132.83,132.94,122349.0,125.6464,125.8825,125.4198,125.5237,122349.0
2021-05-19 13:30:00,132.94,133.07,132.63,132.83,127595.0,125.5237,125.6464,125.231,125.4198,127595.0
2021-05-19 14:00:00,132.82,133.1,132.28,132.91,192875.0,125.4104,125.6748,124.9005,125.4954,192875.0
2021-05-19 14:30:00,132.91,133.15,132.23,132.26,186957.0,125.4954,125.722,124.8533,124.8816,186957.0
2021-05-19 15:00:00,132.24,132.74,131.96,132.62,230069.0,124.8627,125.3348,124.5984,125.2215,230069.0
2021-05-19 15:30:00,132.63,133.04,132.21,133.02,633553.0,125.231,125.6181,124.8344,125.5992,633553.0
2021-05-20 09:30:00,133.78,134.21,133.31,133.36,365724.0,126.3168,126.7228,125.873,125.9203,365724.0
2021-05-20 10:00:00,133.32,133.43,132.5,132.71,265040.0,125.8825,125.9863,125.1082,125.3065,265040.0
2021-05-20 10:30:00,132.7,132.77,132.19,132.4,285737.0,125.2971,125.3632,124.8155,125.0138,285737.0
2021-05-20 11:00:00,132.41,133.0,132.4,132.91,192450.0,125.0232,125.5803,125.0138,125.4954,192450.0
2021-05-20 11:30:00,132.93,133.55,132.9,133.26,312392.0,125.5142,126.0997,125.4859,125.8258,312392.0
2021-05-20 12:00:00,133.26,133.36,133.0,133.04,144002.0,125.8258,125.9203,125.5803,125.6181,144002.0
2021-05-20 12:30:00,133.05,133.3,132.9,133.25,144181.0,125.6275,125.8636,125.4859,125.8164,144181.0
2021-05-20 13:00:00,133.24,133.53,133.22,133.48,118858.0,125.8069,126.0808,125.7881,126.0336,118858.0
2021-05-20 13:30:00,133.47,133.6,133.05,133.18,129806.0,126.0241,126.1469,125.6275,125.7503,129806.0
2021-05-20 14:00:00,133.19,133.41,133.19,133.36,123165.0,125.7597,125.9675,125.7597,125.9203,123165.0
2021-05-20 14:30:00,133.38,133.57,133.24,133.38,150503.0,125.9391,126.1185,125.8069,125.9391,150503.0
2021-05-20 15:00:00,133.39,133.71,133.3,133.66,202453.0,125.9486,126.2507,125.8636,126.2035,202453.0
2021-05-20 15:30:00,133.66,133.77,133.21,133.28,484499.0,126.2035,126.3074,125.7786,125.8447,484499.0
2021-05-21 09:30:00,133.83,134.17,133.16,133.86,442480.0,126.364,126.6851,125.7314,126.3924,442480.0
2021-05-21 10:00:00,133.83,133.83,132.6,132.6,251777.0,126.364,126.364,125.2026,125.2026,251777.0
2021-05-21 10:30:00,132.58,133.11,132.58,133.09,180702.0,125.1838,125.6842,125.1838,125.6653,180702.0
2021-05-21 11:00:00,133.1,133.27,132.82,132.85,146675.0,125.6748,125.8353,125.4104,125.4387,146675.0
2021-05-21 11:30:00,132.85,133.12,132.76,132.79,170882.0,125.4387,125.6936,125.3537,125.3821,170882.0
2021-05-21 12:00:00,132.78,132.93,132.64,132.67,157039.0,125.3726,125.5142,125.2404,125.2687,157039.0
2021-05-21 12:30:00,132.66,132.84,132.41,132.63,155268.0,125.2593,125.4293,125.0232,125.231,155268.0
2021-05-21 13:00:00,132.61,132.86,132.52,132.72,213434.0,125.2121,125.4481,125.1271,125.316,213434.0
2021-05-21 13:30:00,132.72,133.19,132.72,133.18,148313.0,125.316,125.7597,125.316,125.7503,148313.0
2021-05-21 14:00:00,133.19,133.38,133.1,133.13,181012.0,125.7597,125.9391,125.6748,125.7031,181012.0
2021-05-21 14:30:00,133.15,133.29,133.03,133.13,141487.0,125.722,125.8542,125.6087,125.7031,141487.0
2021-05-21 15:00:00,133.12,133.22,132.98,133.07,239337.0,125.6936,125.7881,125.5615,125.6464,239337.0
2021-05-21 15:30:00,133.07,133.1,132.61,132.69,536654.0,125.6464,125.6748,125.2121,125.2876,536654.0
2021-05-24 09:30:00,133.1,133.55,132.81,133.23,278747.0,125.6748,126.0997,125.4009,125.7975,278747.0
2021-05-24 10:00:00,133.22,133.65,133.18,133.41,201603.0,125.7881,126.1941,125.7503,125.9675,201603.0
2021-05-24 10:30:00,133.42,133.77,133.39,133.63,286678.0,125.9769,126.3074,125.9486,126.1752,286678.0
2021-05-24 11:00:00,133.62,134.2,133.62,134.15,123428.0,126.1657,126.7134,126.1657,126.6662,123428.0
2021-05-24 11:30:00,134.18,134.35,133.92,133.94,141027.0,126.6945,126.855,126.449,126.4679,141027.0
2021-05-24 12:00:00,133.93,134.09,133.54,133.59,117415.0,126.4585,126.6095,126.0902,126.1374,117415.0
2021-05-24 12:30:00,133.6,133.78,133.54,133.63,97878.0,126.1469,126.3168,126.0902,126.1752,97878.0
2021-05-24 13:00:00,133.63,133.92,133.6,133.88,109916.0,126.1752,126.449,126.1469,126.4112,109916.0
2021-05-24 13:30:00,133.89,134.02,133.78,133.85,146013.0,126.4207,126.5434,126.3168,126.3829,146013.0
2021-05-24 14:00:00,133.84,133.99,133.75,133.92,145046.0,126.3735,126.5151,126.2885,126.449,145046.0
2021-05-24 14:30:00,133.91,134.16,133.86,133.9,126095.0,126.4396,126.6756,126.3924,126.4301,126095.0
2021-05-24 15:00:00,133.89,133.97,133.83,133.87,159206.0,126.4207,126.4962,126.364,126.4018,159206.0
2021-05-24 15:30:00,133.87,134.1,133.71,134.06,603072.0,126.4018,126.619,126.2507,126.5812,603072.0
2021-05-25 09:30:00,134.94,135.17,134.0,134.4,322184.0,127.4121,127.6293,126.5245,126.9022,322184.0
2021-05-25 10:00:00,134.4,134.49,134.08,134.09,195759.0,126.9022,126.9872,126.6001,126.6095,195759.0
2021-05-25 10:30:00,134.09,134.38,134.04,134.34,272401.0,126.6095,126.8833,126.5623,126.8456,272401.0
2021-05-25 11:00:00,134.35,134.39,133.85,133.91,197698.0,126.855,126.8928,126.3829,126.4396,197698.0
2021-05-25 11:30:00,133.92,134.29,133.88,134.26,164653.0,126.449,126.7984,126.4112,126.77,164653.0
2021-05-25 12:00:00,134.26,134.68,134.21,134.5,136155.0,126.77,127.1666,126.7228,126.9967,136155.0
2021-05-25 12:30:00,134.5,134.66,134.34,134.39,120845.0,126.9967,127.1477,126.8456,126.8928,120845.0
2021-05-25 13:00:00,134.39,134.39,134.11,134.29,126756.0,126.8928,126.8928,126.6284,126.7984,126756.0
2021-05-25 13:30:00,134.3,134.36,133.97,134.23,133986.0,126.8078,126.8645,126.4962,126.7417,133986.0
2021-05-25 14:00:00,134.23,134.53,134.05,134.17,202759.0,126.7417,127.025,126.5718,126.6851,202759.0
2021-05-25 14:30:00,134.14,134.3,134.08,134.26,119699.0,126.6567,126.8078,126.6001,126.77,119699.0
2021-05-25 15:00:00,134.27,134.27,133.93,134.13,155755.0,126.7795,126.7795,126.4585,126.6473,155755.0
2021-05-25 15:30:00,134.12,134.33,133.93,134.31,464048.0,126.6379,126.8361,126.4585,126.8173,464048.0
2021-05-26 09:30:00,135.2,136.75,135.0,135.68,450357.0,127.6576,129.1211,127.4688,128.1108,450357.0
2021-05-26 10:00:00,135.69,136.84,135.54,136.36,612793.0,128.1203,129.2061,127.9786,128.7529,612793.0
2021-05-26 10:30:00,136.37,136.9,136.18,136.63,604099.0,128.7623,129.2628,128.5829,129.0078,604099.0
2021-05-26 11:00:00,136.63,137.07,136.54,137.04,260566.0,129.0078,129.4233,128.9228,129.395,260566.0
2021-05-26 11:30:00,137.03,137.42,136.82,137.42,240613.0,129.3855,129.7538,129.1872,129.7538,240613.0
2021-05-26 12:00:00,137.42,137.92,137.38,137.62,334979.0,129.7538,130.2259,129.716,129.9426,334979.0
2021-05-26 12:30:00,137.65,137.76,137.28,137.51,187015.0,129.9709,130.0748,129.6216,129.8387,187015.0
2021-05-26 13:00:00,137.5,137.72,137.46,137.57,172425.0,129.8293,130.037,129.7915,129.8954,172425.0
2021-05-26 13:30:00,137.57,137.59,137.09,137.17,135856.0,129.8954,129.9143,129.4422,129.5177,135856.0
2021-05-26 14:00:00,137.17,137.24,137.08,137.18,134567.0,129.5177,129.5838,129.4327,129.5271,134567.0
2021-05-26 14:30:00,137.18,137.24,137.08,137.22,148044.0,129.5271,129.5838,129.4327,129.5649,148044.0
2021-05-26 15:00:00,137.22,137.25,136.99,137.07,166396.0,129.5649,129.5932,129.3477,129.4233,166396.0
2021-05-26 15:30:00,137.09,137.1,136.62,136.9,575055.0,129.4422,129.4516,128.9984,129.2628,575055.0
2021-05-27 09:30:00,137.55,138.31,137.15,137.95,476073.0,129.8765,130.5941,129.4988,130.2542,476073.0
2021-05-27 10:00:00,137.95,137.95,137.14,137.52,214375.0,130.2542,130.2542,129.4894,129.8482,214375.0
2021-05-27 10:30:00,137.51,138.01,137.34,137.68,203323.0,129.8387,130.3108,129.6782,129.9993,203323.0
2021-05-27 11:00:00,137.66,137.68,137.19,137.43,187862.0,129.9804,129.9993,129.5366,129.7632,187862.0
2021-05-27 11:30:00,137.43,137.82,137.34,137.67,169567.0,129.7632,130.1314,129.6782,129.9898,169567.0
2021-05-27 12:00:00,137.67,137.73,137.42,137.62,136271.0,129.9898,130.0465,129.7538,129.9426,136271.0
2021-05-27 12:30:00,137.65,137.86,137.61,137.76,120614.0,129.9709,130.1692,129.9332,130.0748,120614.0
2021-05-27 13:00:00,137.75,137.81,137.47,137.55,130509.0,130.0653,130.122,129.801,129.8765,130509.0
2021-05-27 13:30:00,137.54,137.84,137.45,137.61,173111.0,129.8671,130.1503,129.7821,129.9332,173111.0
2021-05-27 14:00:00,137.6,137.6,137.14,137.44,218233.0,129.9237,129.9237,129.4894,129.7726,218233.0
2021-05-27 14:30:00,137.44,137.46,137.16,137.19,153698.0,129.7726,129.7915,129.5083,129.5366,153698.0
2021-05-27 15:00:00,137.19,137.31,137.02,137.23,227038.0,129.5366,129.6499,129.3761,129.5744,227038.0
2021-05-27 15:30:00,137.24,137.31,136.46,136.47,999741.0,129.5838,129.6499,128.8473,128.8568,999741.0
2021-05-28 09:30:00,136.24,136.93,136.09,136.8,384994.0,128.8988,129.5516,128.7569,129.4287,384994.0
2021-05-28 10:00:00,136.81,136.97,136.26,136.43,167403.0,129.4381,129.5895,128.9177,129.0786,167403.0
2021-05-28 10:30:00,136.43,136.86,136.41,136.45,152084.0,129.0786,129.4854,129.0597,129.0975,152084.0
2021-05-28 11:00:00,136.44,136.58,136.26,136.48,132078.0,129.088,129.2205,128.9177,129.1259,132078.0
2021-05-28 11:30:00,136.46,137.04,136.46,137.01,163917.0,129.107,129.6557,129.107,129.6273,163917.0
2021-05-28 12:00:00,136.98,137.36,136.88,137.22,182586.0,129.599,129.9585,129.5043,129.826,182586.0
2021-05-28 12:30:00,137.23,137.28,137.07,137.12,99641.0,129.8355,129.8828,129.6841,129.7314,99641.0
2021-05-28 13:00:00,137.13,137.21,136.9,137.02,144719.0,129.7409,129.8166,129.5233,129.6368,144719.0
2021-05-28 13:30:00,137.04,137.13,136.96,137.02,101373.0,129.6557,129.7409,129.58,129.6368,101373.0
2021-05-28 14:00:00,137.03,137.22,137.03,137.19,102577.0,129.6463,129.826,129.6463,129.7976,102577.0
2021-05-28 14:30:00,137.19,137.28,137.09,137.22,127733.0,129.7976,129.8828,129.703,129.826,127733.0
2021-05-28 15:00:00,137.22,137.22,136.73,136.81,155845.0,129.826,129.826,129.3624,129.4381,155845.0
2021-05-28 15:30:00,136.81,136.87,136.37,136.48,596521.0,129.4381,129.4949,129.0218,129.1259,596521.0
2021-06-01 09:30:00,137.85,138.05,135.12,135.4,617648.0,130.4221,130.6113,127.8392,128.1041,617648.0
2021-06-01 10:00:00,135.39,135.8,135.15,135.46,384909.0,128.0946,128.4825,127.8676,128.1609,384909.0
2021-06-01 10:30:00,135.46,135.57,134.79,135.05,304294.0,128.1609,128.2649,127.527,127.7729,304294.0
2021-06-01 11:00:00,135.04,135.46,134.92,135.4,186553.0,127.7635,128.1609,127.65,128.1041,186553.0
2021-06-01 11:30:00,135.4,135.82,135.27,135.65,168779.0,128.1041,128.5015,127.9811,128.3406,168779.0
2021-06-01 12:00:00,135.66,135.67,135.17,135.61,147815.0,128.3501,128.3595,127.8865,128.3028,147815.0
2021-06-01 12:30:00,135.59,135.6,134.94,135.28,115634.0,128.2839,128.2933,127.6689,127.9906,115634.0
2021-06-01 13:00:00,135.28,135.3,134.54,134.86,205156.0,127.9906,128.0095,127.2904,127.5932,205156.0
2021-06-01 13:30:00,134.85,135.01,134.8,134.96,128149.0,127.5837,127.7351,127.5364,127.6878,128149.0
2021-06-01 14:00:00,134.94,134.97,134.77,134.84,95371.0,127.6689,127.6973,127.508,127.5743,95371.0
2021-06-01 14:30:00,134.84,134.94,134.71,134.78,120577.0,127.5743,127.6689,127.4513,127.5175,120577.0
2021-06-01 15:00:00,134.78,134.91,134.47,134.5,190988.0,127.5175,127.6405,127.2242,127.2526,190988.0
2021-06-01 15:30:00,134.5,134.67,134.21,134.5,756493.0,127.2526,127.4134,126.9782,127.2526,756493.0
2021-06-02 09:30:00,134.59,135.49,134.39,135.04,490060.0,127.3377,128.1892,127.1485,127.7635,490060.0
2021-06-02 10:00:00,135.05,135.4,134.77,135.04,180736.0,127.7729,128.1041,127.508,127.7635,180736.0
2021-06-02 10:30:00,135.04,135.21,134.41,134.48,157304.0,127.7635,127.9243,127.1674,127.2337,157304.0
2021-06-02 11:00:00,134.46,134.64,134.11,134.19,139656.0,127.2147,127.385,126.8836,126.9593,139656.0
2021-06-02 11:30:00,134.21,134.58,134.14,134.4,163485.0,126.9782,127.3283,126.912,127.158,163485.0
2021-06-02 12:00:00,134.41,134.54,133.73,133.86,139863.0,127.1674,127.2904,126.5241,126.6471,139863.0
2021-06-02 12:30:00,133.87,134.4,133.85,134.26,151729.0,126.6565,127.158,126.6376,127.0255,151729.0
2021-06-02 13:00:00,134.25,134.39,134.05,134.11,72421.0,127.0161,127.1485,126.8268,126.8836,72421.0
2021-06-02 13:30:00,134.1,134.14,133.77,133.87,85957.0,126.8741,126.912,126.5619,126.6565,85957.0
2021-06-02 14:00:00,133.88,134.06,133.53,134.0,157684.0,126.666,126.8363,126.3349,126.7795,157684.0
2021-06-02 14:30:00,134.0,134.23,133.87,134.23,175263.0,126.7795,126.9971,126.6565,126.9971,175263.0
2021-06-02 15:00:00,134.21,134.31,134.04,134.07,128522.0,126.9782,127.0728,126.8174,126.8458,128522.0
2021-06-02 15:30:00,134.05,134.31,133.99,134.19,428858.0,126.8268,127.0728,126.7701,126.9593,428858.0
2021-06-03 09:30:00,133.2,133.93,132.58,132.65,351765.0,126.0226,126.7133,125.436,125.5023,351765.0
2021-06-03 10:00:00,132.69,133.74,132.51,133.43,327405.0,125.5401,126.5335,125.3698,126.2402,327405.0
2021-06-03 10:30:00,133.42,134.18,133.24,134.14,223684.0,126.2308,126.9498,126.0605,126.912,223684.0
2021-06-03 11:00:00,134.14,134.48,134.06,134.39,194498.0,126.912,127.2337,126.8363,127.1485,194498.0
2021-06-03 11:30:00,134.36,134.38,133.88,134.06,194992.0,127.1201,127.139,126.666,126.8363,194992.0
2021-06-03 12:00:00,134.07,134.35,133.93,134.32,176487.0,126.8458,127.1107,126.7133,127.0823,176487.0
2021-06-03 12:30:00,134.32,134.61,134.31,134.54,98181.0,127.0823,127.3567,127.0728,127.2904,98181.0
2021-06-03 13:00:00,134.52,134.59,134.21,134.51,117920.0,127.2715,127.3377,126.9782,127.262,117920.0
2021-06-03 13:30:00,134.5,134.67,134.45,134.56,89408.0,127.2526,127.4134,127.2053,127.3094,89408.0
2021-06-03 14:00:00,134.58,134.69,134.41,134.45,116722.0,127.3283,127.4323,127.1674,127.2053,116722.0
2021-06-03 14:30:00,134.46,134.49,134.26,134.28,104888.0,127.2147,127.2431,127.0255,127.0444,104888.0
2021-06-03 15:00:00,134.29,134.59,134.29,134.58,114300.0,127.0539,127.3377,127.0539,127.3283,114300.0
2021-06-03 15:30:00,134.59,134.6,133.89,134.17,483266.0,127.3377,127.3472,126.6755,126.9404,483266.0
2021-06-04 09:30:00,134.5,134.94,133.19,133.23,406896.0,127.2526,127.6689,126.0132,126.051,406896.0
2021-06-04 10:00:00,133.24,133.32,132.29,132.34,342786.0,126.0605,126.1362,125.1617,125.209,342786.0
2021-06-04 10:30:00,132.33,132.85,132.28,132.72,336842.0,125.1995,125.6915,125.1522,125.5685,336842.0
2021-06-04 11:00:00,132.72,133.11,132.69,133.05,230073.0,125.5685,125.9375,125.5401,125.8807,230073.0
2021-06-04 11:30:00,133.05,133.29,132.93,133.15,275448.0,125.8807,126.1078,125.7672,125.9753,275448.0
2021-06-04 12:00:00,133.14,133.17,132.79,132.85,165023.0,125.9659,125.9942,125.6347,125.6915,165023.0
2021-06-04 12:30:00,132.84,133.17,132.82,132.82,228455.0,125.682,125.9942,125.6631,125.6631,228455.0
2021-06-04 13:00:00,132.81,133.11,132.78,133.0,132819.0,125.6536,125.9375,125.6253,125.8334,132819.0
2021-06-04 13:30:00,133.01,133.23,133.0,133.13,178434.0,125.8429,126.051,125.8334,125.9564,178434.0
2021-06-04 14:00:00,133.14,133.48,133.14,133.48,111856.0,125.9659,126.2875,125.9659,126.2875,111856.0
2021-06-04 14:30:00,133.46,133.61,133.4,133.61,103900.0,126.2686,126.4105,126.2119,126.4105,103900.0
2021-06-04 15:00:00,133.61,133.7,133.54,133.66,152694.0,126.4105,126.4957,126.3443,126.4578,152694.0
2021-06-04 15:30:00,133.67,133.85,133.5,133.76,539485.0,126.4673,126.6376,126.3065,126.5525,539485.0
2021-06-07 09:30:00,134.0,134.75,133.68,134.67,301686.0,126.7795,127.4891,126.4768,127.4134,301686.0
2021-06-07 10:00:00,134.66,135.21,134.46,134.84,215767.0,127.404,127.9243,127.2147,127.5743,215767.0
2021-06-07 10:30:00,134.83,134.89,134.36,134.48,178245.0,127.5648,127.6216,127.1201,127.2337,178245.0
2021-06-07 11:00:00,134.49,134.53,134.12,134.14,301152.0,127.2431,127.281,126.8931,126.912,301152.0
2021-06-07 11:30:00,134.17,134.17,133.59,133.63,91498.0,126.9404,126.9404,126.3916,126.4295,91498.0
2021-06-07 12:00:00,133.63,133.9,133.44,133.55,156563.0,126.4295,126.6849,126.2497,126.3538,156563.0
2021-06-07 12:30:00,133.56,133.68,133.46,133.54,145321.0,126.3632,126.4768,126.2686,126.3443,145321.0
2021-06-07 13:00:00,133.54,133.65,133.45,133.61,66135.0,126.3443,126.4484,126.2592,126.4105,66135.0
2021-06-07 13:30:00,133.62,133.79,133.57,133.59,73836.0,126.42,126.5808,126.3727,126.3916,73836.0
2021-06-07 14:00:00,133.59,133.8,133.53,133.73,54947.0,126.3916,126.5903,126.3349,126.5241,54947.0
2021-06-07 14:30:00,133.73,133.79,133.61,133.68,77472.0,126.5241,126.5808,126.4105,126.4768,77472.0
2021-06-07 15:00:00,133.69,134.13,133.68,134.04,99628.0,126.4862,126.9025,126.4768,126.8174,99628.0
2021-06-07 15:30:00,134.05,134.09,133.79,133.95,314391.0,126.8268,126.8647,126.5808,126.7322,314391.0
2021-06-08 09:30:00,134.67,134.72,133.0,133.25,374748.0,127.4134,127.4607,125.8334,126.0699,374748.0
2021-06-08 10:00:00,133.26,133.6,133.04,133.06,218642.0,126.0794,126.4011,125.8713,125.8902,218642.0
2021-06-08 10:30:00,133.05,133.21,132.93,133.06,152953.0,125.8807,126.0321,125.7672,125.8902,152953.0
2021-06-08 11:00:00,133.05,133.26,132.45,132.61,179447.0,125.8807,126.0794,125.313,125.4644,179447.0
2021-06-08 11:30:00,132.59,132.92,132.4,132.78,211529.0,125.4455,125.7577,125.2657,125.6253,211529.0
2021-06-08 12:00:00,132.78,132.97,132.69,132.97,162742.0,125.6253,125.805,125.5401,125.805,162742.0
2021-06-08 12:30:00,132.96,133.2,132.94,133.06,128504.0,125.7956,126.0226,125.7766,125.8902,128504.0
2021-06-08 13:00:00,133.05,133.23,132.99,133.11,77503.0,125.8807,126.051,125.8239,125.9375,77503.0
2021-06-08 13:30:00,133.1,133.41,133.09,133.3,85881.0,125.928,126.2213,125.9186,126.1172,85881.0
2021-06-08 14:00:00,133.3,133.6,133.25,133.5,127794.0,126.1172,126.4011,126.0699,126.3065,127794.0
2021-06-08 14:30:00,133.49,133.62,133.44,133.62,197371.0,126.297,126.42,126.2497,126.42,197371.0
2021-06-08 15:00:00,133.62,133.64,133.36,133.39,138381.0,126.42,126.4389,126.174,126.2024,138381.0
2021-06-08 15:30:00,133.38,133.49,133.3,133.35,389425.0,126.1929,126.297,126.1172,126.1646,389425.0
2021-06-09 09:30:00,133.62,134.9,133.1,133.27,501101.0,126.42,127.631,125.928,126.0889,501101.0
2021-06-09 10:00:00,133.27,133.61,133.02,133.21,297195.0,126.0889,126.4105,125.8523,126.0321,297195.0
2021-06-09 10:30:00,133.21,133.36,132.68,132.79,207865.0,126.0321,126.174,125.5307,125.6347,207865.0
2021-06-09 11:00:00,132.78,132.89,132.61,132.72,214416.0,125.6253,125.7293,125.4644,125.5685,214416.0
2021-06-09 11:30:00,132.68,132.68,131.76,131.82,333991.0,125.5307,125.5307,124.6602,124.717,333991.0
2021-06-09 12:00:00,131.83,131.92,131.55,131.89,287725.0,124.7265,124.8116,124.4615,124.7832,287725.0
2021-06-09 12:30:00,131.9,132.04,131.8,132.02,142100.0,124.7927,124.9251,124.6981,124.9062,142100.0
2021-06-09 13:00:00,132.04,132.15,131.55,131.61,483321.0,124.9251,125.0292,124.4615,124.5183,483321.0
2021-06-09 13:30:00,131.62,131.7,131.48,131.63,219791.0,124.5278,124.6035,124.3953,124.5372,219791.0
2021-06-09 14:00:00,131.64,131.78,131.45,131.62,202681.0,124.5467,124.6791,124.3669,124.5278,202681.0
2021-06-09 14:30:00,131.6,131.92,131.53,131.9,224850.0,124.5088,124.8116,124.4426,124.7927,224850.0
2021-06-09 15:00:00,131.9,131.99,131.75,131.75,199926.0,124.7927,124.8778,124.6508,124.6508,199926.0
2021-06-09 15:30:00,131.75,131.95,131.7,131.81,597668.0,124.6508,124.84,124.6035,124.7075,597668.0
2021-06-10 09:30:00,131.5,132.57,131.39,131.67,478078.0,124.4142,125.4266,124.3102,124.5751,478078.0
2021-06-10 10:00:00,131.69,131.96,130.9,130.97,500659.0,124.594,124.8494,123.8466,123.9128,500659.0
2021-06-10 10:30:00,130.99,131.02,130.32,130.71,412678.0,123.9317,123.9601,123.2978,123.6668,412678.0
2021-06-10 11:00:00,130.71,130.74,130.5,130.55,244003.0,123.6668,123.6952,123.4681,123.5154,244003.0
2021-06-10 11:30:00,130.55,130.68,130.19,130.21,293593.0,123.5154,123.6384,123.1748,123.1937,293593.0
2021-06-10 12:00:00,130.22,131.09,130.22,131.07,455451.0,123.2032,124.0263,123.2032,124.0074,455451.0
2021-06-10 12:30:00,131.08,131.35,131.08,131.15,303889.0,124.0169,124.2723,124.0169,124.0831,303889.0
2021-06-10 13:00:00,131.12,131.2,130.92,130.98,171870.0,124.0547,124.1304,123.8655,123.9223,171870.0
2021-06-10 13:30:00,130.99,131.1,130.84,130.85,163437.0,123.9317,124.0358,123.7898,123.7993,163437.0
2021-06-10 14:00:00,130.86,130.92,130.47,130.81,226512.0,123.8087,123.8655,123.4397,123.7614,226512.0
2021-06-10 14:30:00,130.83,130.99,130.66,130.96,170218.0,123.7803,123.9317,123.6195,123.9033,170218.0
2021-06-10 15:00:00,130.96,131.04,130.79,130.86,239611.0,123.9033,123.979,123.7425,123.8087,239611.0
2021-06-10 15:30:00,130.86,131.08,130.7,131.0,612793.0,123.8087,124.0169,123.6573,123.9412,612793.0
2021-06-11 09:30:00,131.5,131.86,131.31,131.51,445358.0,124.4142,124.7548,124.2345,124.4237,445358.0
2021-06-11 10:00:00,131.55,131.63,130.93,131.01,212670.0,124.4615,124.5372,123.875,123.9506,212670.0
2021-06-11 10:30:00,131.01,131.06,130.55,130.62,248613.0,123.9506,123.9979,123.5154,123.5817,248613.0
2021-06-11 11:00:00,130.63,130.96,130.54,130.68,247602.0,123.5911,123.9033,123.506,123.6384,247602.0
2021-06-11 11:30:00,130.68,130.96,130.6,130.78,199118.0,123.6384,123.9033,123.5627,123.733,199118.0
2021-06-11 12:00:00,130.79,130.89,130.6,130.64,175784.0,123.7425,123.8371,123.5627,123.6006,175784.0
2021-06-11 12:30:00,130.64,130.68,130.53,130.63,192623.0,123.6006,123.6384,123.4965,123.5911,192623.0
2021-06-11 13:00:00,130.64,131.04,130.62,130.85,312748.0,123.6006,123.979,123.5817,123.7993,312748.0
2021-06-11 13:30:00,130.85,131.12,130.8,131.1,174451.0,123.7993,124.0547,123.752,124.0358,174451.0
2021-06-11 14:00:00,131.1,131.58,131.1,131.53,196342.0,124.0358,124.4899,124.0358,124.4426,196342.0
2021-06-11 14:30:00,131.54,131.74,131.49,131.68,118654.0,124.4521,124.6413,124.4048,124.5845,118654.0
2021-06-11 15:00:00,131.67,131.89,131.61,131.8,207796.0,124.5751,124.7832,124.5183,124.6981,207796.0
2021-06-11 15:30:00,131.8,131.99,131.74,131.93,466164.0,124.6981,124.8778,124.6413,124.8211,466164.0
2021-06-14 09:30:00,131.7,132.05,130.61,130.82,459589.0,124.6035,124.9346,123.5722,123.7709,459589.0
2021-06-14 10:00:00,130.83,131.01,130.5,130.54,318571.0,123.7803,123.9506,123.4681,123.506,318571.0
2021-06-14 10:30:00,130.54,130.68,130.27,130.39,334152.0,123.506,123.6384,123.2505,123.364,334152.0
2021-06-14 11:00:00,130.38,130.74,130.38,130.68,250937.0,123.3546,123.6952,123.3546,123.6384,250937.0
2021-06-14 11:30:00,130.67,130.67,130.32,130.44,173944.0,123.629,123.629,123.2978,123.4114,173944.0
2021-06-14 12:00:00,130.45,130.59,130.35,130.35,189375.0,123.4208,123.5533,123.3262,123.3262,189375.0
2021-06-14 12:30:00,130.35,130.36,130.18,130.24,261783.0,123.3262,123.3357,123.1654,123.2221,261783.0
2021-06-14 13:00:00,130.25,130.42,130.19,130.4,145632.0,123.2316,123.3924,123.1748,123.3735,145632.0
2021-06-14 13:30:00,130.41,130.44,130.21,130.24,106184.0,123.383,123.4114,123.1937,123.2221,106184.0
2021-06-14 14:00:00,130.25,130.31,130.12,130.26,120479.0,123.2316,123.2884,123.1086,123.2411,120479.0
2021-06-14 14:30:00,130.25,130.56,130.23,130.5,164411.0,123.2316,123.5249,123.2127,123.4681,164411.0
2021-06-14 15:00:00,130.51,130.69,130.46,130.67,257215.0,123.4776,123.6479,123.4303,123.629,257215.0
2021-06-14 15:30:00,130.66,131.36,130.63,131.36,585150.0,123.6195,124.2818,123.5911,124.2818,585150.0
2021-06-15 09:30:00,131.54,131.75,130.18,130.24,428910.0,124.4521,124.6508,123.1654,123.2221,428910.0
2021-06-15 10:00:00,130.23,130.57,129.95,130.55,568799.0,123.2127,123.5343,122.9478,123.5154,568799.0
2021-06-15 10:30:00,130.53,130.55,130.07,130.35,307432.0,123.4965,123.5154,123.0613,123.3262,307432.0
2021-06-15 11:00:00,130.34,130.36,130.05,130.07,212968.0,123.3167,123.3357,123.0424,123.0613,212968.0
2021-06-15 11:30:00,130.07,130.16,129.83,129.83,324565.0,123.0613,123.1464,122.8342,122.8342,324565.0
2021-06-15 12:00:00,129.85,130.1,129.84,130.08,123804.0,122.8531,123.0897,122.8437,123.0708,123804.0
2021-06-15 12:30:00,130.09,130.3,129.99,130.3,216629.0,123.0802,123.2789,122.9856,123.2789,216629.0
2021-06-15 13:00:00,130.28,130.31,130.09,130.18,104691.0,123.26,123.2884,123.0802,123.1654,104691.0
2021-06-15 13:30:00,130.18,130.48,130.11,130.41,127229.0,123.1654,123.4492,123.0991,123.383,127229.0
2021-06-15 14:00:00,130.43,130.56,130.2,130.33,198873.0,123.4019,123.5249,123.1843,123.3073,198873.0
2021-06-15 14:30:00,130.33,130.58,130.25,130.53,111874.0,123.3073,123.5438,123.2316,123.4965,111874.0
2021-06-15 15:00:00,130.52,130.55,130.3,130.41,107518.0,123.487,123.5154,123.2789,123.383,107518.0
2021-06-15 15:30:00,130.41,130.51,130.19,130.32,490685.0,123.383,123.4776,123.1748,123.2978,490685.0
2021-06-16 09:30:00,130.3,130.63,129.73,130.11,704286.0,123.2789,123.5911,122.7396,123.0991,704286.0
2021-06-16 10:00:00,130.12,130.32,129.95,130.09,420766.0,123.1086,123.2978,122.9478,123.0802,420766.0
2021-06-16 10:30:00,130.09,130.27,129.97,130.15,548550.0,123.0802,123.2505,122.9667,123.137,548550.0
2021-06-16 11:00:00,130.15,130.57,129.96,130.54,271974.0,123.137,123.5343,122.9572,123.506,271974.0
2021-06-16 11:30:00,130.54,131.02,130.38,130.88,469910.0,123.506,123.9601,123.3546,123.8276,469910.0
2021-06-16 12:00:00,130.87,130.99,130.63,130.76,248862.0,123.8182,123.9317,123.5911,123.7141,248862.0
2021-06-16 12:30:00,130.75,130.91,130.71,130.88,213758.0,123.7046,123.856,123.6668,123.8276,213758.0
2021-06-16 13:00:00,130.87,131.16,130.68,130.73,235790.0,123.8182,124.0926,123.6384,123.6857,235790.0
2021-06-16 13:30:00,130.72,130.94,130.53,130.68,195378.0,123.6763,123.8844,123.4965,123.6384,195378.0
2021-06-16 14:00:00,130.65,130.65,129.6,130.41,337787.0,123.61,123.61,122.6166,123.383,337787.0
2021-06-16 14:30:00,130.39,130.79,130.03,130.76,271326.0,123.364,123.7425,123.0234,123.7141,271326.0
2021-06-16 15:00:00,130.75,131.18,130.64,130.95,397894.0,123.7046,124.1115,123.6006,123.8939,397894.0
2021-06-16 15:30:00,130.96,131.02,130.32,130.41,811506.0,123.9033,123.9601,123.2978,123.383,811506.0
2021-06-17 09:30:00,129.24,129.77,128.34,128.44,1046649.0,122.276,122.7775,121.4245,121.5191,1046649.0
2021-06-17 10:00:00,128.43,128.86,127.86,128.06,643848.0,121.5097,121.9165,120.9704,121.1596,643848.0
2021-06-17 10:30:00,128.06,128.9,127.95,128.63,436754.0,121.1596,121.9543,121.0555,121.6989,436754.0
2021-06-17 11:00:00,128.63,128.75,128.31,128.66,268719.0,121.6989,121.8124,121.3961,121.7273,268719.0
2021-06-17 11:30:00,128.67,129.05,128.62,128.65,219622.0,121.7367,122.0963,121.6894,121.7178,219622.0
2021-06-17 12:00:00,128.62,128.64,127.92,128.06,230859.0,121.6894,121.7083,121.0271,121.1596,230859.0
2021-06-17 12:30:00,128.05,129.0,127.97,128.98,358627.0,121.1501,122.0489,121.0744,122.03,358627.0
2021-06-17 13:00:00,128.98,129.69,128.97,129.68,367187.0,122.03,122.7018,122.0206,122.6923,367187.0
2021-06-17 13:30:00,129.68,129.88,129.44,129.49,272436.0,122.6923,122.8815,122.4652,122.5125,272436.0
2021-06-17 14:00:00,129.49,129.6,129.32,129.44,335755.0,122.5125,122.6166,122.3517,122.4652,335755.0
2021-06-17 14:30:00,129.45,129.45,129.13,129.22,187410.0,122.4747,122.4747,122.1719,122.2571,187410.0
2021-06-17 15:00:00,129.22,129.58,129.22,129.48,234291.0,122.2571,122.5977,122.2571,122.5031,234291.0
2021-06-17 15:30:00,129.47,129.53,128.84,128.94,1004669.0,122.4936,122.5504,121.8976,121.9922,1004669.0
2021-06-18 09:30:00,126.68,128.2,126.68,128.02,1351632.0,119.854,121.2921,119.854,121.1218,1351632.0
2021-06-18 10:00:00,128.01,128.11,127.39,127.67,282199.0,121.1123,121.2069,120.5257,120.7906,282199.0
2021-06-18 10:30:00,127.64,128.31,127.41,128.04,292114.0,120.7622,121.3961,120.5446,121.1407,292114.0
2021-06-18 11:00:00,128.04,128.26,127.87,128.01,233959.0,121.1407,121.3488,120.9798,121.1123,233959.0
2021-06-18 11:30:00,128.03,128.8,128.02,128.54,256350.0,121.1312,121.8597,121.1218,121.6137,256350.0
2021-06-18 12:00:00,128.51,128.53,128.25,128.37,92573.0,121.5853,121.6043,121.3394,121.4529,92573.0
2021-06-18 12:30:00,128.39,128.46,128.14,128.2,98679.0,121.4718,121.538,121.2353,121.2921,98679.0
2021-06-18 13:00:00,128.23,128.64,128.16,128.6,179102.0,121.3204,121.7083,121.2542,121.6705,179102.0
2021-06-18 13:30:00,128.62,128.89,128.62,128.85,160002.0,121.6894,121.9449,121.6894,121.907,160002.0
2021-06-18 14:00:00,128.85,129.03,128.69,128.96,148905.0,121.907,122.0773,121.7557,122.0111,148905.0
2021-06-18 14:30:00,128.94,128.97,128.33,128.42,144892.0,121.9922,122.0206,121.415,121.5002,144892.0
2021-06-18 15:00:00,128.42,128.85,128.19,128.78,213178.0,121.5002,121.907,121.2826,121.8408,213178.0
2021-06-18 15:30:00,128.78,128.89,128.28,128.39,1460992.0,121.8408,121.9449,121.3677,121.4718,1460992.0
2021-06-21 09:30:00,129.52,130.25,128.7,129.74,580039.0,122.5409,123.2316,121.7651,122.7491,580039.0
2021-06-21 10:00:00,129.73,129.87,129.52,129.81,230535.0,122.7396,122.8721,122.5409,122.8153,230535.0
2021-06-21 10:30:00,129.82,130.24,129.76,130.16,267603.0,122.8248,123.2221,122.768,123.1464,267603.0
2021-06-21 11:00:00,130.16,130.33,130.01,130.3,179926.0,123.1464,123.3073,123.0045,123.2789,179926.0
2021-06-21 11:30:00,130.3,130.59,130.23,130.23,151245.0,123.2789,123.5533,123.2127,123.2127,151245.0
2021-06-21 12:00:00,130.22,130.3,130.03,130.22,194218.0,123.2032,123.2789,123.0234,123.2032,194218.0
2021-06-21 12:30:00,130.21,130.53,130.21,130.34,248295.0,123.1937,123.4965,123.1937,123.3167,248295.0
2021-06-21 13:00:00,130.34,130.4,130.14,130.27,187541.0,123.3167,123.3735,123.1275,123.2505,187541.0
2021-06-21 13:30:00,130.27,130.74,130.27,130.65,157238.0,123.2505,123.6952,123.2505,123.61,157238.0
2021-06-21 14:00:00,130.66,130.68,130.48,130.52,201572.0,123.6195,123.6384,123.4492,123.487,201572.0
2021-06-21 14:30:00,130.51,130.67,130.42,130.58,189317.0,123.4776,123.629,123.3924,123.5438,189317.0
2021-06-21 15:00:00,130.59,130.77,130.49,130.62,218427.0,123.5533,123.7236,123.4587,123.5817,218427.0
2021-06-21 15:30:00,130.62,130.63,129.93,130.09,991187.0,123.5817,123.5911,122.9288,123.0802,991187.0
2021-06-22 09:30:00,130.83,131.27,130.13,130.34,811173.0,123.7803,124.1966,123.1181,123.3167,811173.0
2021-06-22 10:00:00,130.37,131.15,130.28,131.11,340908.0,123.3451,124.0831,123.26,124.0453,340908.0
2021-06-22 10:30:00,131.11,131.76,131.06,131.67,222905.0,124.0453,124.6602,123.9979,124.5751,222905.0
2021-06-22 11:00:00,131.68,132.3,131.61,132.14,314970.0,124.5845,125.1711,124.5183,125.0198,314970.0
2021-06-22 11:30:00,132.12,132.36,132.05,132.36,193517.0,125.0008,125.2279,124.9346,125.2279,193517.0
2021-06-22 12:00:00,132.38,132.6,132.18,132.27,216447.0,125.2468,125.455,125.0576,125.1427,216447.0
2021-06-22 12:30:00,132.27,132.27,131.98,132.12,155239.0,125.1427,125.1427,124.8684,125.0008,155239.0
2021-06-22 13:00:00,132.12,132.19,131.81,131.94,181527.0,125.0008,125.0671,124.7075,124.8305,181527.0
2021-06-22 13:30:00,131.94,132.15,131.86,132.14,177052.0,124.8305,125.0292,124.7548,125.0198,177052.0
2021-06-22 14:00:00,132.14,132.48,132.13,132.38,184158.0,125.0198,125.3414,125.0103,125.2468,184158.0
2021-06-22 14:30:00,132.38,132.53,132.3,132.38,143821.0,125.2468,125.3887,125.1711,125.2468,143821.0
2021-06-22 15:00:00,132.38,132.69,132.37,132.62,216983.0,125.2468,125.5401,125.2374,125.4739,216983.0
2021-06-22 15:30:00,132.63,132.68,132.35,132.5,619587.0,125.4833,125.5307,125.2184,125.3604,619587.0
2021-06-23 09:30:00,132.82,133.16,132.21,132.86,501439.0,125.6631,125.9848,125.086,125.701,501439.0
2021-06-23 10:00:00,132.85,133.7,132.75,133.5,335155.0,125.6915,126.4957,125.5969,126.3065,335155.0
2021-06-23 10:30:00,133.49,133.68,133.32,133.68,265122.0,126.297,126.4768,126.1362,126.4768,265122.0
2021-06-23 11:00:00,133.69,133.7,133.03,133.21,181236.0,126.4862,126.4957,125.8618,126.0321,181236.0
2021-06-23 11:30:00,133.22,133.29,132.91,133.04,160929.0,126.0416,126.1078,125.7483,125.8713,160929.0
2021-06-23 12:00:00,133.04,133.36,132.96,133.16,149963.0,125.8713,126.174,125.7956,125.9848,149963.0
2021-06-23 12:30:00,133.16,133.19,132.83,133.09,125227.0,125.9848,126.0132,125.6726,125.9186,125227.0
2021-06-23 13:00:00,133.1,133.25,132.98,133.05,117331.0,125.928,126.0699,125.8145,125.8807,117331.0
2021-06-23 13:30:00,133.04,133.24,132.91,132.94,121109.0,125.8713,126.0605,125.7483,125.7766,121109.0
2021-06-23 14:00:00,132.94,133.09,132.84,133.04,124608.0,125.7766,125.9186,125.682,125.8713,124608.0
2021-06-23 14:30:00,133.05,133.08,132.88,132.97,134093.0,125.8807,125.9091,125.7199,125.805,134093.0
2021-06-23 15:00:00,132.97,133.43,132.88,133.33,315518.0,125.805,126.2402,125.7199,126.1456,315518.0
2021-06-23 15:30:00,133.34,133.49,133.04,133.09,472627.0,126.1551,126.297,125.8713,125.9186,472627.0
2021-06-24 09:30:00,133.9,134.82,133.81,134.08,738814.0,126.6849,127.5553,126.5998,126.8552,738814.0
2021-06-24 10:00:00,134.09,134.26,133.7,133.97,411496.0,126.8647,127.0255,126.4957,126.7511,411496.0
2021-06-24 10:30:00,133.97,134.08,133.43,133.5,331833.0,126.7511,126.8552,126.2402,126.3065,331833.0
2021-06-24 11:00:00,133.5,133.74,132.9,133.31,425249.0,126.3065,126.5335,125.7388,126.1267,425249.0
2021-06-24 11:30:00,133.32,133.54,133.05,133.13,267723.0,126.1362,126.3443,125.8807,125.9564,267723.0
2021-06-24 12:00:00,133.13,133.35,133.08,133.3,216567.0,125.9564,126.1646,125.9091,126.1172,216567.0
2021-06-24 12:30:00,133.3,133.65,133.29,133.52,246891.0,126.1172,126.4484,126.1078,126.3254,246891.0
2021-06-24 13:00:00,133.51,133.79,133.48,133.54,248793.0,126.3159,126.5808,126.2875,126.3443,248793.0
2021-06-24 13:30:00,133.55,133.55,133.27,133.39,190514.0,126.3538,126.3538,126.0889,126.2024,190514.0
2021-06-24 14:00:00,133.38,133.47,133.28,133.47,178857.0,126.1929,126.2781,126.0983,126.2781,178857.0
2021-06-24 14:30:00,133.47,133.69,133.4,133.59,300399.0,126.2781,126.4862,126.2119,126.3916,300399.0
2021-06-24 15:00:00,133.59,133.76,133.43,133.49,386919.0,126.3916,126.5525,126.2402,126.297,386919.0
2021-06-24 15:30:00,133.48,133.71,133.35,133.6,889370.0,126.2875,126.5052,126.1646,126.4011,889370.0
2021-06-25 09:30:00,152.35,154.19,150.48,152.84,11229638.0,144.1408,145.8816,142.3715,144.6043,11229638.0
2021-06-25 10:00:00,152.84,153.5,151.02,152.7,4160262.0,144.6043,145.2288,142.8824,144.4719,4160262.0
2021-06-25 10:30:00,152.67,152.77,151.46,151.53,2626994.0,144.4435,144.5381,143.2987,143.3649,2626994.0
2021-06-25 11:00:00,151.53,152.39,151.5,152.35,1695704.0,143.3649,144.1786,143.3366,144.1408,1695704.0
2021-06-25 11:30:00,152.36,152.65,151.51,151.81,1328326.0,144.1502,144.4246,143.346,143.6298,1328326.0
2021-06-25 12:00:00,151.81,153.02,151.73,152.94,1772038.0,143.6298,144.7746,143.5542,144.699,1772038.0
2021-06-25 12:30:00,152.97,153.28,152.6,152.74,1034953.0,144.7273,145.0206,144.3773,144.5097,1034953.0
2021-06-25 13:00:00,152.73,153.7,152.59,152.68,1366882.0,144.5003,145.418,144.3678,144.453,1366882.0
2021-06-25 13:30:00,152.67,153.36,152.61,153.3,937197.0,144.4435,145.0963,144.3867,145.0396,937197.0
2021-06-25 14:00:00,153.31,153.73,153.24,153.52,1027401.0,145.049,145.4464,144.9828,145.2477,1027401.0
2021-06-25 14:30:00,153.51,153.7,153.24,153.67,969014.0,145.2382,145.418,144.9828,145.3896,969014.0
2021-06-25 15:00:00,153.67,154.09,153.5,154.02,1550924.0,145.3896,145.787,145.2288,145.7208,1550924.0
2021-06-25 15:30:00,154.03,154.59,153.45,154.35,3409868.0,145.7302,146.2601,145.1815,146.033,3409868.0
2021-06-28 09:30:00,153.83,154.05,151.76,152.1,2639075.0,145.541,145.7491,143.5825,143.9042,2639075.0
2021-06-28 10:00:00,152.08,152.4,151.51,152.05,831470.0,143.8853,144.1881,143.346,143.8569,831470.0
2021-06-28 10:30:00,152.03,153.13,151.98,152.4,838249.0,143.838,144.8787,143.7907,144.1881,838249.0
2021-06-28 11:00:00,152.41,152.43,151.99,152.1,522902.0,144.1975,144.2164,143.8002,143.9042,522902.0
2021-06-28 11:30:00,152.09,152.54,152.0,152.3,402666.0,143.8948,144.3205,143.8096,144.0934,402666.0
2021-06-28 12:00:00,152.3,152.4,152.02,152.16,372967.0,144.0934,144.1881,143.8285,143.961,372967.0
2021-06-28 12:30:00,152.17,152.43,151.98,152.18,394023.0,143.9705,144.2164,143.7907,143.9799,394023.0
2021-06-28 13:00:00,152.2,152.37,152.07,152.22,278749.0,143.9988,144.1597,143.8758,144.0178,278749.0
2021-06-28 13:30:00,152.24,152.53,152.2,152.28,348921.0,144.0367,144.3111,143.9988,144.0745,348921.0
2021-06-28 14:00:00,152.28,153.29,152.27,153.02,567421.0,144.0745,145.0301,144.0651,144.7746,567421.0
2021-06-28 14:30:00,153.02,153.11,152.45,152.47,341267.0,144.7746,144.8598,144.2354,144.2543,341267.0
2021-06-28 15:00:00,152.47,152.49,151.92,152.4,394959.0,144.2543,144.2732,143.7339,144.1881,394959.0
2021-06-28 15:30:00,152.41,152.75,152.08,152.39,993766.0,144.1975,144.5192,143.8853,144.1786,993766.0
2021-06-29 09:30:00,153.26,154.93,152.91,154.17,1354333.0,145.0017,146.5817,144.6706,145.8627,1354333.0
2021-06-29 10:00:00,154.15,155.59,154.15,155.59,837507.0,145.8438,147.2062,145.8438,147.2062,837507.0
2021-06-29 10:30:00,155.6,156.4,155.58,155.75,671149.0,147.2156,147.9725,147.1967,147.3575,671149.0
2021-06-29 11:00:00,155.74,156.33,155.73,156.21,452103.0,147.3481,147.9063,147.3386,147.7928,452103.0
2021-06-29 11:30:00,156.22,156.34,155.56,155.68,428741.0,147.8022,147.9158,147.1778,147.2913,428741.0
2021-06-29 12:00:00,155.68,156.0,155.58,155.65,269175.0,147.2913,147.5941,147.1967,147.2629,269175.0
2021-06-29 12:30:00,155.64,155.66,154.86,154.98,344136.0,147.2535,147.2724,146.5155,146.629,344136.0
2021-06-29 13:00:00,154.97,155.17,154.86,155.11,274767.0,146.6196,146.8088,146.5155,146.752,274767.0
2021-06-29 13:30:00,155.12,155.32,154.95,155.29,215022.0,146.7615,146.9507,146.6007,146.9223,215022.0
2021-06-29 14:00:00,155.28,155.56,155.2,155.55,258144.0,146.9129,147.1778,146.8372,147.1683,258144.0
2021-06-29 14:30:00,155.56,155.89,155.4,155.71,423898.0,147.1778,147.49,147.0264,147.3197,423898.0
2021-06-29 15:00:00,155.72,155.84,155.59,155.71,386263.0,147.3292,147.4427,147.2062,147.3197,386263.0
2021-06-29 15:30:00,155.71,156.08,155.53,155.96,1052000.0,147.3197,147.6698,147.1494,147.5562,1052000.0
2021-06-30 09:30:00,154.79,155.34,153.52,153.92,841820.0,146.4493,146.9696,145.2477,145.6262,841820.0
2021-06-30 10:00:00,153.92,154.68,153.65,154.5,625610.0,145.6262,146.3452,145.3707,146.1749,625610.0
2021-06-30 10:30:00,154.49,154.57,153.91,153.97,350393.0,146.1654,146.2411,145.6167,145.6735,350393.0
2021-06-30 11:00:00,153.99,154.23,153.85,154.06,257551.0,145.6924,145.9194,145.5599,145.7586,257551.0
2021-06-30 11:30:00,154.09,154.27,153.95,154.17,235372.0,145.787,145.9573,145.6545,145.8627,235372.0
2021-06-30 12:00:00,154.18,154.39,153.81,153.84,222571.0,145.8721,146.0708,145.5221,145.5505,222571.0
2021-06-30 12:30:00,153.84,154.0,153.61,153.88,185190.0,145.5505,145.7018,145.3329,145.5883,185190.0
2021-06-30 13:00:00,153.88,154.39,153.86,154.28,255314.0,145.5883,146.0708,145.5694,145.9668,255314.0
2021-06-30 13:30:00,154.28,154.51,154.28,154.48,213409.0,145.9668,146.1844,145.9668,146.156,213409.0
2021-06-30 14:00:00,154.49,154.49,153.86,153.95,257582.0,146.1654,146.1654,145.5694,145.6545,257582.0
2021-06-30 14:30:00,153.94,154.05,153.62,153.82,245777.0,145.6451,145.7491,145.3423,145.5315,245777.0
2021-06-30 15:00:00,153.84,154.01,153.68,153.94,237793.0,145.5505,145.7113,145.3991,145.6451,237793.0
2021-06-30 15:30:00,153.93,154.6,153.78,154.45,1035938.0,145.6356,146.2695,145.4937,146.1276,1035938.0
2021-07-01 09:30:00,153.99,155.9,153.89,155.74,642382.0,145.6924,147.4995,145.5978,147.3481,642382.0
2021-07-01 10:00:00,155.75,157.41,155.56,157.18,799194.0,147.3575,148.9281,147.1778,148.7105,799194.0
2021-07-01 10:30:00,157.21,157.77,157.06,157.41,628839.0,148.7389,149.2687,148.597,148.9281,628839.0
2021-07-01 11:00:00,157.45,157.76,157.07,157.46,573243.0,148.9659,149.2592,148.6064,148.9754,573243.0
2021-07-01 11:30:00,157.48,157.73,157.29,157.29,352391.0,148.9943,149.2309,148.8146,148.8146,352391.0
2021-07-01 12:00:00,157.31,157.41,156.95,157.21,319840.0,148.8335,148.9281,148.4929,148.7389,319840.0
2021-07-01 12:30:00,157.19,157.36,157.01,157.11,205845.0,148.72,148.8808,148.5497,148.6443,205845.0
2021-07-01 13:00:00,157.13,157.29,156.98,157.09,224675.0,148.6632,148.8146,148.5213,148.6253,224675.0
2021-07-01 13:30:00,157.08,157.42,156.97,157.06,247998.0,148.6159,148.9376,148.5118,148.597,247998.0
2021-07-01 14:00:00,157.06,157.48,157.0,157.34,251367.0,148.597,148.9943,148.5402,148.8619,251367.0
2021-07-01 14:30:00,157.34,157.85,157.3,157.84,320781.0,148.8619,149.3444,148.824,149.3349,320781.0
2021-07-01 15:00:00,157.84,157.94,157.5,157.77,456502.0,149.3349,149.4295,149.0132,149.2687,456502.0
2021-07-01 15:30:00,157.78,158.21,157.63,158.02,1148660.0,149.2782,149.685,149.1362,149.5052,1148660.0
2021-07-02 09:30:00,158.21,159.05,157.64,158.4,791354.0,149.685,150.4797,149.1457,149.8648,791354.0
2021-07-02 10:00:00,158.4,159.48,158.4,159.39,340416.0,149.8648,150.8866,149.8648,150.8014,340416.0
2021-07-02 10:30:00,159.41,159.66,159.03,159.49,305947.0,150.8203,151.0569,150.4608,150.896,305947.0
2021-07-02 11:00:00,159.47,159.47,158.9,158.97,251704.0,150.8771,150.8771,150.3378,150.404,251704.0
2021-07-02 11:30:00,158.97,159.5,158.88,159.5,193153.0,150.404,150.9055,150.3189,150.9055,193153.0
2021-07-02 12:00:00,159.49,159.6,159.33,159.51,201294.0,150.896,151.0001,150.7446,150.9149,201294.0
2021-07-02 12:30:00,159.51,159.61,159.29,159.41,241354.0,150.9149,151.0096,150.7068,150.8203,241354.0
2021-07-02 13:00:00,159.43,159.44,159.13,159.38,155686.0,150.8393,150.8487,150.5554,150.7919,155686.0
2021-07-02 13:30:00,159.36,159.87,159.24,159.85,344166.0,150.773,151.2555,150.6595,151.2366,344166.0
2021-07-02 14:00:00,159.83,159.84,159.37,159.72,208713.0,151.2177,151.2272,150.7825,151.1136,208713.0
2021-07-02 14:30:00,159.71,159.85,159.57,159.67,172334.0,151.1042,151.2366,150.9717,151.0663,172334.0
2021-07-02 15:00:00,159.67,159.88,159.61,159.85,198920.0,151.0663,151.265,151.0096,151.2366,198920.0
2021-07-02 15:30:00,159.85,159.97,159.49,159.72,838979.0,151.2366,151.3502,150.896,151.1136,838979.0
2021-07-06 09:30:00,159.92,160.44,159.5,159.77,854908.0,151.3028,151.7948,150.9055,151.1609,854908.0
2021-07-06 10:00:00,159.77,160.02,158.64,158.82,374930.0,151.1609,151.3975,150.0918,150.2621,374930.0
2021-07-06 10:30:00,158.81,159.22,158.3,158.75,219954.0,150.2527,150.6406,149.7701,150.1959,219954.0
2021-07-06 11:00:00,158.73,158.86,158.31,158.57,211682.0,150.177,150.3,149.7796,150.0256,211682.0
2021-07-06 11:30:00,158.53,158.8,158.36,158.45,165171.0,149.9877,150.2432,149.8269,149.9121,165171.0
2021-07-06 12:00:00,158.44,158.46,157.86,158.05,509460.0,149.9026,149.9215,149.3539,149.5336,509460.0
2021-07-06 12:30:00,158.01,158.82,157.92,158.74,233226.0,149.4958,150.2621,149.4106,150.1864,233226.0
2021-07-06 13:00:00,158.75,159.28,158.73,159.27,164585.0,150.1959,150.6973,150.177,150.6879,164585.0
2021-07-06 13:30:00,159.26,159.59,159.14,159.21,146271.0,150.6784,150.9906,150.5649,150.6311,146271.0
2021-07-06 14:00:00,159.23,159.78,159.2,159.72,154369.0,150.65,151.1704,150.6216,151.1136,154369.0
2021-07-06 14:30:00,159.74,159.94,159.6,159.87,108117.0,151.1325,151.3218,151.0001,151.2555,108117.0
2021-07-06 15:00:00,159.88,160.28,159.86,160.25,217771.0,151.265,151.6435,151.2461,151.6151,217771.0
2021-07-06 15:30:00,160.28,160.33,159.99,160.11,440997.0,151.6435,151.6908,151.3691,151.4826,440997.0
2021-07-07 09:30:00,160.16,161.5,159.8,160.25,460854.0,151.5299,152.7977,151.1893,151.6151,460854.0
2021-07-07 10:00:00,160.25,160.29,159.05,159.08,324770.0,151.6151,151.6529,150.4797,150.5081,324770.0
2021-07-07 10:30:00,159.05,159.14,158.28,159.12,353446.0,150.4797,150.5649,149.7512,150.546,353446.0
2021-07-07 11:00:00,159.08,159.43,159.0,159.27,135033.0,150.5081,150.8393,150.4324,150.6879,135033.0
2021-07-07 11:30:00,159.28,159.39,159.07,159.17,135397.0,150.6973,150.8014,150.4987,150.5933,135397.0
2021-07-07 12:00:00,159.19,159.66,159.18,159.37,139865.0,150.6122,151.0569,150.6027,150.7825,139865.0
2021-07-07 12:30:00,159.37,159.85,159.35,159.84,143985.0,150.7825,151.2366,150.7636,151.2272,143985.0
2021-07-07 13:00:00,159.87,159.89,159.59,159.78,160043.0,151.2555,151.2745,150.9906,151.1704,160043.0
2021-07-07 13:30:00,159.79,159.94,159.57,159.57,134444.0,151.1799,151.3218,150.9717,150.9717,134444.0
2021-07-07 14:00:00,159.59,160.03,159.48,159.55,177930.0,150.9906,151.4069,150.8866,150.9528,177930.0
2021-07-07 14:30:00,159.54,159.96,159.54,159.93,133747.0,150.9433,151.3407,150.9433,151.3123,133747.0
2021-07-07 15:00:00,159.94,160.11,159.75,159.88,181910.0,151.3218,151.4826,151.142,151.265,181910.0
2021-07-07 15:30:00,159.87,160.42,159.85,160.15,563114.0,151.2555,151.7759,151.2366,151.5205,563114.0
2021-07-08 09:30:00,158.17,159.44,157.35,159.06,629027.0,149.6471,150.8487,148.8713,150.4892,629027.0
2021-07-08 10:00:00,159.1,159.53,158.58,159.52,337621.0,150.527,150.9339,150.0351,150.9244,337621.0
2021-07-08 10:30:00,159.54,159.74,159.04,159.14,265255.0,150.9433,151.1325,150.4703,150.5649,265255.0
2021-07-08 11:00:00,159.16,160.55,158.97,160.4,291044.0,150.5838,151.8989,150.404,151.757,291044.0
2021-07-08 11:30:00,160.41,160.51,160.07,160.35,181753.0,151.7664,151.8611,151.4448,151.7097,181753.0
2021-07-08 12:00:00,160.36,160.49,159.96,160.0,229171.0,151.7191,151.8421,151.3407,151.3785,229171.0
2021-07-08 12:30:00,160.01,160.23,159.78,159.82,106160.0,151.388,151.5961,151.1704,151.2082,106160.0
2021-07-08 13:00:00,159.8,160.22,159.8,160.22,100821.0,151.1893,151.5867,151.1893,151.5867,100821.0
2021-07-08 13:30:00,160.2,160.48,160.01,160.08,246100.0,151.5678,151.8327,151.388,151.4542,246100.0
2021-07-08 14:00:00,160.08,160.22,159.91,160.17,140174.0,151.4542,151.5867,151.2934,151.5394,140174.0
2021-07-08 14:30:00,160.16,160.42,159.84,159.9,205517.0,151.5299,151.7759,151.2272,151.2839,205517.0
2021-07-08 15:00:00,159.89,160.38,159.89,160.3,224956.0,151.2745,151.7381,151.2745,151.6624,224956.0
2021-07-08 15:30:00,160.31,160.82,159.97,160.64,641596.0,151.6718,152.1544,151.3502,151.9841,641596.0
2021-07-09 09:30:00,161.79,161.97,160.81,161.55,446685.0,153.0721,153.2424,152.1449,152.845,446685.0
2021-07-09 10:00:00,161.59,161.86,161.1,161.11,211255.0,152.8829,153.1383,152.4193,152.4287,211255.0
2021-07-09 10:30:00,161.13,161.72,160.86,160.92,232949.0,152.4476,153.0059,152.1922,152.249,232949.0
2021-07-09 11:00:00,160.94,161.68,160.94,161.57,230123.0,152.2679,152.968,152.2679,152.8639,230123.0
2021-07-09 11:30:00,161.55,161.92,161.22,161.22,200970.0,152.845,153.1951,152.5328,152.5328,200970.0
2021-07-09 12:00:00,161.18,161.33,160.61,160.65,176853.0,152.495,152.6369,151.9557,151.9935,176853.0
2021-07-09 12:30:00,160.64,160.77,160.52,160.56,155069.0,151.9841,152.107,151.8705,151.9084,155069.0
2021-07-09 13:00:00,160.57,161.05,160.51,160.85,132835.0,151.9178,152.372,151.8611,152.1827,132835.0
2021-07-09 13:30:00,160.87,161.15,160.77,161.08,112548.0,152.2017,152.4666,152.107,152.4003,112548.0
2021-07-09 14:00:00,161.08,161.26,160.98,161.18,120304.0,152.4003,152.5706,152.3057,152.495,120304.0
2021-07-09 14:30:00,161.2,161.24,160.86,160.94,121475.0,152.5139,152.5517,152.1922,152.2679,121475.0
2021-07-09 15:00:00,160.94,161.16,160.79,160.99,193989.0,152.2679,152.476,152.126,152.3152,193989.0
2021-07-09 15:30:00,160.98,161.35,160.85,160.97,565112.0,152.3057,152.6558,152.1827,152.2963,565112.0
2021-07-12 09:30:00,160.97,161.73,160.71,161.29,399992.0,152.2963,153.0153,152.0503,152.599,399992.0
2021-07-12 10:00:00,161.29,161.59,160.98,161.5,202339.0,152.599,152.8829,152.3057,152.7977,202339.0
2021-07-12 10:30:00,161.54,161.91,161.51,161.87,195695.0,152.8356,153.1856,152.8072,153.1478,195695.0
2021-07-12 11:00:00,161.86,162.04,161.75,161.83,205609.0,153.1383,153.3086,153.0342,153.1099,205609.0
2021-07-12 11:30:00,161.82,162.0,161.64,161.91,148949.0,153.1005,153.2708,152.9302,153.1856,148949.0
2021-07-12 12:00:00,161.91,162.21,161.83,162.15,123751.0,153.1856,153.4695,153.1099,153.4127,123751.0
2021-07-12 12:30:00,162.16,162.43,162.12,162.34,117708.0,153.4221,153.6776,153.3843,153.5924,117708.0
2021-07-12 13:00:00,162.35,162.42,162.11,162.28,108260.0,153.6019,153.6681,153.3748,153.5357,108260.0
2021-07-12 13:30:00,162.27,162.28,162.04,162.11,93332.0,153.5262,153.5357,153.3086,153.3748,93332.0
2021-07-12 14:00:00,162.12,162.22,162.09,162.18,103801.0,153.3843,153.4789,153.3559,153.4411,103801.0
2021-07-12 14:30:00,162.17,162.18,161.86,161.96,164687.0,153.4316,153.4411,153.1383,153.2329,164687.0
2021-07-12 15:00:00,161.96,161.98,161.8,161.9,136335.0,153.2329,153.2518,153.0815,153.1762,136335.0
2021-07-12 15:30:00,161.88,161.92,161.66,161.81,372691.0,153.1572,153.1951,152.9491,153.091,372691.0
2021-07-13 09:30:00,161.35,162.14,161.05,161.29,375189.0,152.6558,153.4032,152.372,152.599,375189.0
2021-07-13 10:00:00,161.34,161.82,161.16,161.56,235029.0,152.6463,153.1005,152.476,152.8545,235029.0
2021-07-13 10:30:00,161.57,161.73,161.15,161.23,263287.0,152.8639,153.0153,152.4666,152.5423,263287.0
2021-07-13 11:00:00,161.26,161.95,161.26,161.82,203285.0,152.5706,153.2235,152.5706,153.1005,203285.0
2021-07-13 11:30:00,161.84,162.31,161.64,162.09,204663.0,153.1194,153.5641,152.9302,153.3559,204663.0
2021-07-13 12:00:00,162.1,162.16,161.03,161.33,281696.0,153.3654,153.4221,152.353,152.6369,281696.0
2021-07-13 12:30:00,161.33,161.87,161.25,161.62,156566.0,152.6369,153.1478,152.5612,152.9112,156566.0
2021-07-13 13:00:00,161.62,161.66,161.19,161.28,292959.0,152.9112,152.9491,152.5044,152.5896,292959.0
2021-07-13 13:30:00,161.26,161.6,161.01,161.43,164666.0,152.5706,152.8923,152.3341,152.7315,164666.0
2021-07-13 14:00:00,161.39,161.6,161.02,161.44,179554.0,152.6936,152.8923,152.3436,152.7409,179554.0
2021-07-13 14:30:00,161.44,161.52,161.09,161.38,141736.0,152.7409,152.8166,152.4098,152.6842,141736.0
2021-07-13 15:00:00,161.38,161.58,161.24,161.49,314101.0,152.6842,152.8734,152.5517,152.7883,314101.0
2021-07-13 15:30:00,161.48,161.87,161.45,161.64,570212.0,152.7788,153.1478,152.7504,152.9302,570212.0
2021-07-14 09:30:00,161.87,162.64,161.6,162.27,506447.0,153.1478,153.8763,152.8923,153.5262,506447.0
2021-07-14 10:00:00,162.35,162.73,162.33,162.41,243074.0,153.6019,153.9614,153.583,153.6587,243074.0
2021-07-14 10:30:00,162.41,162.55,161.92,162.51,201271.0,153.6587,153.7911,153.1951,153.7533,201271.0
2021-07-14 11:00:00,162.52,162.52,161.72,161.81,179333.0,153.7628,153.7628,153.0059,153.091,179333.0
2021-07-14 11:30:00,161.78,162.27,161.34,161.64,193903.0,153.0626,153.5262,152.6463,152.9302,193903.0
2021-07-14 12:00:00,161.62,162.31,161.62,162.06,197824.0,152.9112,153.5641,152.9112,153.3275,197824.0
2021-07-14 12:30:00,162.06,162.22,161.79,161.87,162305.0,153.3275,153.4789,153.0721,153.1478,162305.0
2021-07-14 13:00:00,161.89,162.05,161.63,161.98,138167.0,153.1667,153.3181,152.9207,153.2518,138167.0
2021-07-14 13:30:00,161.97,162.11,161.71,161.78,80012.0,153.2424,153.3748,152.9964,153.0626,80012.0
2021-07-14 14:00:00,161.78,162.04,161.66,161.97,123120.0,153.0626,153.3086,152.9491,153.2424,123120.0
2021-07-14 14:30:00,161.96,162.05,161.82,161.97,90200.0,153.2329,153.3181,153.1005,153.2424,90200.0
2021-07-14 15:00:00,161.97,162.04,161.79,161.89,154465.0,153.2424,153.3086,153.0721,153.1667,154465.0
2021-07-14 15:30:00,161.88,162.06,161.44,161.54,654852.0,153.1572,153.3275,152.7409,152.8356,654852.0
2021-07-15 09:30:00,160.86,161.85,160.39,161.26,750086.0,152.1922,153.1289,151.7475,152.5706,750086.0
2021-07-15 10:00:00,161.26,161.75,161.11,161.29,267048.0,152.5706,153.0342,152.4287,152.599,267048.0
2021-07-15 10:30:00,161.3,161.62,161.02,161.17,239514.0,152.6085,152.9112,152.3436,152.4855,239514.0
2021-07-15 11:00:00,161.14,161.62,160.88,161.34,257535.0,152.4571,152.9112,152.2111,152.6463,257535.0
2021-07-15 11:30:00,161.32,161.56,161.09,161.48,197126.0,152.6274,152.8545,152.4098,152.7788,197126.0
2021-07-15 12:00:00,161.48,161.89,161.16,161.64,251974.0,152.7788,153.1667,152.476,152.9302,251974.0
2021-07-15 12:30:00,161.67,161.89,161.57,161.79,125138.0,152.9586,153.1667,152.8639,153.0721,125138.0
2021-07-15 13:00:00,161.77,161.78,161.27,161.39,176463.0,153.0532,153.0626,152.5801,152.6936,176463.0
2021-07-15 13:30:00,161.38,161.45,161.06,161.25,286888.0,152.6842,152.7504,152.3814,152.5612,286888.0
2021-07-15 14:00:00,161.24,162.02,161.16,161.96,305227.0,152.5517,153.2897,152.476,153.2329,305227.0
2021-07-15 14:30:00,161.95,162.09,161.79,162.03,164105.0,153.2235,153.3559,153.0721,153.2992,164105.0
2021-07-15 15:00:00,162.06,162.2,161.83,161.94,167333.0,153.3275,153.46,153.1099,153.214,167333.0
2021-07-15 15:30:00,161.95,162.1,161.59,161.69,448602.0,153.2235,153.3654,152.8829,152.9775,448602.0
2021-07-16 09:30:00,161.62,161.7,161.05,161.05,406720.0,152.9112,152.9869,152.372,152.372,406720.0
2021-07-16 10:00:00,161.05,161.18,160.33,160.8,278690.0,152.372,152.495,151.6908,152.1354,278690.0
2021-07-16 10:30:00,160.8,161.41,160.7,160.72,229142.0,152.1354,152.7126,152.0408,152.0597,229142.0
2021-07-16 11:00:00,160.67,160.86,160.22,160.3,220227.0,152.0124,152.1922,151.5867,151.6624,220227.0
2021-07-16 11:30:00,160.28,160.47,160.03,160.13,219635.0,151.6435,151.8232,151.4069,151.5015,219635.0
2021-07-16 12:00:00,160.12,160.83,160.09,160.72,164786.0,151.4921,152.1638,151.4637,152.0597,164786.0
2021-07-16 12:30:00,160.72,160.88,160.5,160.76,150502.0,152.0597,152.2111,151.8516,152.0976,150502.0
2021-07-16 13:00:00,160.72,161.05,160.61,160.64,161242.0,152.0597,152.372,151.9557,151.9841,161242.0
2021-07-16 13:30:00,160.64,160.64,160.25,160.25,116410.0,151.9841,151.9841,151.6151,151.6151,116410.0
2021-07-16 14:00:00,160.25,160.25,159.94,159.97,158260.0,151.6151,151.6151,151.3218,151.3502,158260.0
2021-07-16 14:30:00,159.98,160.09,159.76,160.06,198762.0,151.3596,151.4637,151.1515,151.4353,198762.0
2021-07-16 15:00:00,160.07,160.12,159.73,159.91,215993.0,151.4448,151.4921,151.1231,151.2934,215993.0
2021-07-16 15:30:00,159.91,160.06,159.64,159.83,667865.0,151.2934,151.4353,151.0379,151.2177,667865.0
2021-07-19 09:30:00,158.15,158.82,157.36,157.44,582345.0,149.6282,150.2621,148.8808,148.9565,582345.0
2021-07-19 10:00:00,157.43,157.58,156.65,157.54,382163.0,148.947,149.0889,148.2091,149.0511,382163.0
2021-07-19 10:30:00,157.49,157.92,157.07,157.59,328822.0,149.0038,149.4106,148.6064,149.0984,328822.0
2021-07-19 11:00:00,157.58,157.95,156.98,157.14,286347.0,149.0889,149.439,148.5213,148.6726,286347.0
2021-07-19 11:30:00,157.15,158.5,157.08,158.25,341393.0,148.6821,149.9594,148.6159,149.7228,341393.0
2021-07-19 12:00:00,158.23,158.39,157.84,158.1,276648.0,149.7039,149.8553,149.3349,149.5809,276648.0
2021-07-19 12:30:00,158.09,158.36,157.64,157.75,206243.0,149.5715,149.8269,149.1457,149.2498,206243.0
2021-07-19 13:00:00,157.73,157.88,157.04,157.15,229635.0,149.2309,149.3728,148.578,148.6821,229635.0
2021-07-19 13:30:00,157.13,157.37,156.8,156.82,243111.0,148.6632,148.8903,148.351,148.3699,243111.0
2021-07-19 14:00:00,156.82,157.24,156.8,157.14,170267.0,148.3699,148.7673,148.351,148.6726,170267.0
2021-07-19 14:30:00,157.16,157.16,156.6,156.7,181298.0,148.6916,148.6916,148.1617,148.2564,181298.0
2021-07-19 15:00:00,156.7,157.2,156.62,156.99,182899.0,148.2564,148.7294,148.1807,148.5307,182899.0
2021-07-19 15:30:00,156.99,157.92,156.97,157.82,580781.0,148.5307,149.4106,148.5118,149.316,580781.0
2021-07-20 09:30:00,157.26,158.87,156.58,158.67,406673.0,148.7862,150.3094,148.1428,150.1202,406673.0
2021-07-20 10:00:00,158.66,159.12,158.18,158.39,269488.0,150.1107,150.546,149.6566,149.8553,269488.0
2021-07-20 10:30:00,158.41,159.14,158.24,158.75,185489.0,149.8742,150.5649,149.7134,150.1959,185489.0
2021-07-20 11:00:00,158.76,159.52,158.62,159.29,189483.0,150.2054,150.9244,150.0729,150.7068,189483.0
2021-07-20 11:30:00,159.26,159.76,158.87,159.72,195779.0,150.6784,151.1515,150.3094,151.1136,195779.0
2021-07-20 12:00:00,159.69,159.69,159.41,159.5,95964.0,151.0852,151.0852,150.8203,150.9055,95964.0
2021-07-20 12:30:00,159.49,159.84,159.47,159.61,121501.0,150.896,151.2272,150.8771,151.0096,121501.0
2021-07-20 13:00:00,159.63,159.79,159.38,159.77,128333.0,151.0285,151.1799,150.7919,151.1609,128333.0
2021-07-20 13:30:00,159.78,160.02,159.63,159.75,146850.0,151.1704,151.3975,151.0285,151.142,146850.0
2021-07-20 14:00:00,159.75,160.16,159.74,160.13,123052.0,151.142,151.5299,151.1325,151.5015,123052.0
2021-07-20 14:30:00,160.13,160.38,160.01,160.23,173113.0,151.5015,151.7381,151.388,151.5961,173113.0
2021-07-20 15:00:00,160.23,160.43,160.11,160.13,143322.0,151.5961,151.7854,151.4826,151.5015,143322.0
2021-07-20 15:30:00,160.11,160.16,159.63,159.73,372912.0,151.4826,151.5299,151.0285,151.1231,372912.0
2021-07-21 09:30:00,160.5,161.4,160.01,161.32,394746.0,151.8516,152.7031,151.388,152.6274,394746.0
2021-07-21 10:00:00,161.34,161.35,160.61,161.06,191781.0,152.6463,152.6558,151.9557,152.3814,191781.0
2021-07-21 10:30:00,161.03,161.43,160.95,161.08,213138.0,152.353,152.7315,152.2773,152.4003,213138.0
2021-07-21 11:00:00,161.08,161.14,160.55,160.59,258546.0,152.4003,152.4571,151.8989,151.9367,258546.0
2021-07-21 11:30:00,160.63,160.83,160.3,160.51,149441.0,151.9746,152.1638,151.6624,151.8611,149441.0
2021-07-21 12:00:00,160.49,160.56,160.11,160.16,107328.0,151.8421,151.9084,151.4826,151.5299,107328.0
2021-07-21 12:30:00,160.18,160.52,160.11,160.33,151461.0,151.5488,151.8705,151.4826,151.6908,151461.0
2021-07-21 13:00:00,160.32,160.51,160.21,160.4,106579.0,151.6813,151.8611,151.5772,151.757,106579.0
2021-07-21 13:30:00,160.41,160.68,160.32,160.59,128710.0,151.7664,152.0219,151.6813,151.9367,128710.0
2021-07-21 14:00:00,160.59,160.92,160.53,160.92,183538.0,151.9367,152.249,151.88,152.249,183538.0
2021-07-21 14:30:00,160.93,161.05,160.75,161.05,185852.0,152.2584,152.372,152.0881,152.372,185852.0
2021-07-21 15:00:00,161.05,161.07,160.74,160.83,244944.0,152.372,152.3909,152.0787,152.1638,244944.0
2021-07-21 15:30:00,160.83,161.17,160.63,161.05,767841.0,152.1638,152.4855,151.9746,152.372,767841.0
2021-07-22 09:30:00,161.11,162.17,160.93,161.34,385754.0,152.4287,153.4316,152.2584,152.6463,385754.0
2021-07-22 10:00:00,161.38,162.39,161.32,162.06,218021.0,152.6842,153.6398,152.6274,153.3275,218021.0
2021-07-22 10:30:00,162.06,163.25,162.04,163.0,470089.0,153.3275,154.4534,153.3086,154.2169,470089.0
2021-07-22 11:00:00,162.99,163.05,162.46,162.78,250136.0,154.2074,154.2642,153.706,154.0087,250136.0
2021-07-22 11:30:00,162.77,163.13,162.69,162.96,143428.0,153.9993,154.3399,153.9236,154.179,143428.0
2021-07-22 12:00:00,163.0,163.09,162.8,163.04,134647.0,154.2169,154.302,154.0277,154.2547,134647.0
2021-07-22 12:30:00,163.02,163.35,162.93,163.31,148557.0,154.2358,154.548,154.1507,154.5102,148557.0
2021-07-22 13:00:00,163.3,163.45,163.21,163.34,199823.0,154.5007,154.6426,154.4156,154.5386,199823.0
2021-07-22 13:30:00,163.33,163.36,163.1,163.13,137505.0,154.5291,154.5575,154.3115,154.3399,137505.0
2021-07-22 14:00:00,163.12,163.44,163.1,163.38,169335.0,154.3304,154.6332,154.3115,154.5764,169335.0
2021-07-22 14:30:00,163.39,163.68,163.32,163.61,148331.0,154.5859,154.8602,154.5196,154.794,148331.0
2021-07-22 15:00:00,163.6,163.68,163.21,163.24,215939.0,154.7846,154.8602,154.4156,154.444,215939.0
2021-07-22 15:30:00,163.25,163.75,163.19,163.66,564239.0,154.4534,154.9265,154.3966,154.8413,564239.0
2021-07-23 09:30:00,164.35,165.31,163.73,164.68,551907.0,155.4941,156.4024,154.9076,155.8064,551907.0
2021-07-23 10:00:00,164.71,165.13,164.7,164.92,156205.0,155.8347,156.2321,155.8253,156.0334,156205.0
2021-07-23 10:30:00,164.9,165.63,164.85,165.52,218253.0,156.0145,156.7052,155.9672,156.6011,218253.0
2021-07-23 11:00:00,165.54,165.84,165.54,165.75,236702.0,156.62,156.9039,156.62,156.8187,236702.0
2021-07-23 11:30:00,165.75,166.24,165.68,165.81,273027.0,156.8187,157.2823,156.7525,156.8755,273027.0
2021-07-23 12:00:00,165.83,166.16,165.76,166.12,136975.0,156.8944,157.2066,156.8282,157.1688,136975.0
2021-07-23 12:30:00,166.12,166.22,165.8,165.99,149521.0,157.1688,157.2634,156.866,157.0458,149521.0
2021-07-23 13:00:00,165.98,166.36,165.88,166.33,99584.0,157.0363,157.3958,156.9417,157.3675,99584.0
2021-07-23 13:30:00,166.34,166.39,166.08,166.15,113771.0,157.3769,157.4242,157.1309,157.1972,113771.0
2021-07-23 14:00:00,166.15,166.39,165.85,166.0,190882.0,157.1972,157.4242,156.9133,157.0552,190882.0
2021-07-23 14:30:00,165.99,166.2,165.84,166.17,135764.0,157.0458,157.2445,156.9039,157.2161,135764.0
2021-07-23 15:00:00,166.17,166.3,166.07,166.29,143278.0,157.2161,157.3391,157.1215,157.3296,143278.0
2021-07-23 15:30:00,166.29,166.45,166.13,166.36,449203.0,157.3296,157.481,157.1782,157.3958,449203.0
2021-07-26 09:30:00,165.71,166.53,164.51,164.78,458245.0,156.7809,157.5567,155.6455,155.901,458245.0
2021-07-26 10:00:00,164.78,164.82,163.82,163.87,241303.0,155.901,155.9388,154.9927,155.04,241303.0
2021-07-26 10:30:00,163.89,164.97,163.82,164.78,172850.0,155.0589,156.0807,154.9927,155.901,172850.0
2021-07-26 11:00:00,164.77,165.22,164.3,165.15,142623.0,155.8915,156.3173,155.4468,156.251,142623.0
2021-07-26 11:30:00,165.17,165.27,164.74,164.87,121468.0,156.27,156.3646,155.8631,155.9861,121468.0
2021-07-26 12:00:00,164.88,165.09,164.86,165.01,101318.0,155.9956,156.1943,155.9767,156.1186,101318.0
2021-07-26 12:30:00,164.98,165.15,164.89,164.9,107745.0,156.0902,156.251,156.005,156.0145,107745.0
2021-07-26 13:00:00,164.9,165.38,164.9,165.26,96454.0,156.0145,156.4686,156.0145,156.3551,96454.0
2021-07-26 13:30:00,165.25,165.35,164.98,165.18,95641.0,156.3456,156.4403,156.0902,156.2794,95641.0
2021-07-26 14:00:00,165.18,165.4,165.14,165.39,97854.0,156.2794,156.4876,156.2416,156.4781,97854.0
2021-07-26 14:30:00,165.39,165.55,165.33,165.51,81935.0,156.4781,156.6295,156.4213,156.5916,81935.0
2021-07-26 15:00:00,165.5,165.54,165.14,165.17,128356.0,156.5822,156.62,156.2416,156.27,128356.0
2021-07-26 15:30:00,165.17,165.28,164.96,165.1,391780.0,156.27,156.374,156.0713,156.2037,391780.0
2021-07-27 09:30:00,164.82,165.61,163.98,164.05,374165.0,155.9388,156.6862,155.1441,155.2103,374165.0
2021-07-27 10:00:00,164.05,164.15,163.29,163.52,250322.0,155.2103,155.3049,154.4913,154.7089,250322.0
2021-07-27 10:30:00,163.48,164.08,163.11,163.96,320872.0,154.671,155.2387,154.321,155.1252,320872.0
2021-07-27 11:00:00,163.93,164.05,163.3,163.46,306548.0,155.0968,155.2103,154.5007,154.6521,306548.0
2021-07-27 11:30:00,163.44,163.82,162.88,163.73,231613.0,154.6332,154.9927,154.1034,154.9076,231613.0
2021-07-27 12:00:00,163.71,164.23,163.37,164.04,157240.0,154.8886,155.3806,154.5669,155.2008,157240.0
2021-07-27 12:30:00,164.03,164.19,163.69,163.91,134539.0,155.1914,155.3428,154.8697,155.0779,134539.0
2021-07-27 13:00:00,163.92,164.1,163.51,163.6,113784.0,155.0873,155.2576,154.6994,154.7846,113784.0
2021-07-27 13:30:00,163.62,163.73,163.35,163.58,111431.0,154.8035,154.9076,154.548,154.7656,111431.0
2021-07-27 14:00:00,163.59,164.32,162.58,164.26,136488.0,154.7751,155.4658,153.8195,155.409,136488.0
2021-07-27 14:30:00,164.25,164.4,164.13,164.35,84530.0,155.3995,155.5414,155.286,155.4941,84530.0
2021-07-27 15:00:00,164.35,164.54,164.23,164.45,110525.0,155.4941,155.6739,155.3806,155.5888,110525.0
2021-07-27 15:30:00,164.45,164.77,164.24,164.58,349084.0,155.5888,155.8915,155.3901,155.7117,349084.0
2021-07-28 09:30:00,164.49,165.19,164.2,165.0,284717.0,155.6266,156.2889,155.3522,156.1091,284717.0
2021-07-28 10:00:00,165.0,165.01,164.08,164.82,187667.0,156.1091,156.1186,155.2387,155.9388,187667.0
2021-07-28 10:30:00,164.81,165.28,164.2,164.77,156685.0,155.9294,156.374,155.3522,155.8915,156685.0
2021-07-28 11:00:00,164.76,165.25,164.75,165.0,125788.0,155.882,156.3456,155.8726,156.1091,125788.0
2021-07-28 11:30:00,165.01,165.24,164.92,165.09,74611.0,156.1186,156.3362,156.0334,156.1943,74611.0
2021-07-28 12:00:00,165.09,165.63,165.06,165.39,120986.0,156.1943,156.7052,156.1659,156.4781,120986.0
2021-07-28 12:30:00,165.4,165.68,165.4,165.55,101540.0,156.4876,156.7525,156.4876,156.6295,101540.0
2021-07-28 13:00:00,165.55,165.6,165.06,165.21,168837.0,156.6295,156.6768,156.1659,156.3078,168837.0
2021-07-28 13:30:00,165.2,165.28,164.92,164.97,145835.0,156.2983,156.374,156.0334,156.0807,145835.0
2021-07-28 14:00:00,164.99,165.61,164.73,165.39,117219.0,156.0997,156.6862,155.8537,156.4781,117219.0
2021-07-28 14:30:00,165.41,165.65,165.14,165.56,117399.0,156.497,156.7241,156.2416,156.6389,117399.0
2021-07-28 15:00:00,165.61,165.64,165.29,165.54,113650.0,156.6862,156.7146,156.3835,156.62,113650.0
2021-07-28 15:30:00,165.58,165.9,165.4,165.46,414017.0,156.6579,156.9606,156.4876,156.5443,414017.0
2021-07-29 09:30:00,165.9,166.82,165.39,166.37,330657.0,156.9606,157.831,156.4781,157.4053,330657.0
2021-07-29 10:00:00,166.37,166.62,166.07,166.34,170050.0,157.4053,157.6418,157.1215,157.3769,170050.0
2021-07-29 10:30:00,166.36,166.9,166.14,166.72,147014.0,157.3958,157.9067,157.1877,157.7364,147014.0
2021-07-29 11:00:00,166.74,166.93,166.13,166.39,189319.0,157.7554,157.9351,157.1782,157.4242,189319.0
2021-07-29 11:30:00,166.38,166.92,166.35,166.68,119616.0,157.4148,157.9257,157.3864,157.6986,119616.0
2021-07-29 12:00:00,166.68,166.98,166.57,166.77,113769.0,157.6986,157.9824,157.5945,157.7837,113769.0
2021-07-29 12:30:00,166.75,166.8,166.45,166.54,93342.0,157.7648,157.8121,157.481,157.5661,93342.0
2021-07-29 13:00:00,166.54,166.7,166.41,166.64,92744.0,157.5661,157.7175,157.4431,157.6607,92744.0
2021-07-29 13:30:00,166.65,166.91,166.55,166.84,64588.0,157.6702,157.9162,157.5756,157.85,64588.0
2021-07-29 14:00:00,166.87,166.9,166.72,166.85,90038.0,157.8784,157.9067,157.7364,157.8594,90038.0
2021-07-29 14:30:00,166.85,166.91,166.39,166.42,129840.0,157.8594,157.9162,157.4242,157.4526,129840.0
2021-07-29 15:00:00,166.44,166.7,166.34,166.58,96651.0,157.4715,157.7175,157.3769,157.604,96651.0
2021-07-29 15:30:00,166.58,167.03,166.58,166.98,386439.0,157.604,158.0297,157.604,157.9824,386439.0
2021-07-30 09:30:00,166.59,167.87,166.38,167.5,406045.0,157.6134,158.8245,157.4148,158.4744,406045.0
2021-07-30 10:00:00,167.48,167.86,166.97,166.97,239446.0,158.4555,158.815,157.973,157.973,239446.0
2021-07-30 10:30:00,166.99,167.26,166.78,167.12,145127.0,157.9919,158.2473,157.7932,158.1149,145127.0
2021-07-30 11:00:00,167.1,167.25,166.74,166.92,211570.0,158.096,158.2379,157.7554,157.9257,211570.0
2021-07-30 11:30:00,166.9,167.12,166.47,166.65,108937.0,157.9067,158.1149,157.4999,157.6702,108937.0
2021-07-30 12:00:00,166.62,166.86,166.35,166.73,151353.0,157.6418,157.8689,157.3864,157.7459,151353.0
2021-07-30 12:30:00,166.75,167.33,166.75,167.23,83467.0,157.7648,158.3136,157.7648,158.219,83467.0
2021-07-30 13:00:00,167.23,167.3,166.98,167.0,96006.0,158.219,158.2852,157.9824,158.0013,96006.0
2021-07-30 13:30:00,166.99,167.29,166.99,167.04,119408.0,157.9919,158.2757,157.9919,158.0392,119408.0
2021-07-30 14:00:00,167.05,167.16,166.93,166.99,208683.0,158.0487,158.1527,157.9351,157.9919,208683.0
2021-07-30 14:30:00,166.98,167.34,166.71,167.33,214374.0,157.9824,158.323,157.727,158.3136,214374.0
2021-07-30 15:00:00,167.34,167.85,167.2,167.62,555935.0,158.323,158.8055,158.1906,158.5879,555935.0
2021-07-30 15:30:00,167.59,167.76,167.04,167.5,757181.0,158.5596,158.7204,158.0392,158.4744,757181.0
2021-08-02 09:30:00,169.06,169.98,168.32,168.4,596242.0,159.9503,160.8208,159.2502,159.3259,596242.0
2021-08-02 10:00:00,168.34,169.55,168.23,169.45,239822.0,159.2691,160.4139,159.1651,160.3193,239822.0
2021-08-02 10:30:00,169.48,169.55,169.02,169.06,191956.0,160.3477,160.4139,159.9125,159.9503,191956.0
2021-08-02 11:00:00,169.08,169.2,168.4,168.56,156783.0,159.9693,160.0828,159.3259,159.4773,156783.0
2021-08-02 11:30:00,168.56,168.59,168.04,168.04,157001.0,159.4773,159.5057,158.9853,158.9853,157001.0
2021-08-02 12:00:00,168.04,168.73,168.03,168.64,194407.0,158.9853,159.6381,158.9758,159.553,194407.0
2021-08-02 12:30:00,168.65,169.11,168.6,169.09,152885.0,159.5624,159.9977,159.5151,159.9787,152885.0
2021-08-02 13:00:00,169.11,169.55,169.11,169.18,237892.0,159.9977,160.4139,159.9977,160.0639,237892.0
2021-08-02 13:30:00,169.2,169.25,168.66,168.8,121484.0,160.0828,160.1301,159.5719,159.7044,121484.0
2021-08-02 14:00:00,168.78,169.08,168.69,168.98,148223.0,159.6854,159.9693,159.6003,159.8747,148223.0
2021-08-02 14:30:00,168.94,169.0,168.67,168.68,119134.0,159.8368,159.8936,159.5814,159.5908,119134.0
2021-08-02 15:00:00,168.64,168.85,168.53,168.53,116222.0,159.553,159.7517,159.4489,159.4489,116222.0
2021-08-02 15:30:00,168.55,168.85,168.15,168.75,791871.0,159.4678,159.7517,159.0894,159.6571,791871.0
2021-08-03 09:30:00,169.2,170.8,168.93,169.05,656441.0,160.0828,161.5966,159.8274,159.9409,656441.0
2021-08-03 10:00:00,169.05,169.45,168.49,169.11,514990.0,159.9409,160.3193,159.4111,159.9977,514990.0
2021-08-03 10:30:00,169.09,169.88,168.71,169.54,192329.0,159.9787,160.7262,159.6192,160.4045,192329.0
2021-08-03 11:00:00,169.61,170.69,169.59,170.52,298364.0,160.4707,161.4925,160.4518,161.3317,298364.0
2021-08-03 11:30:00,170.55,171.46,170.51,171.28,276604.0,161.3601,162.221,161.3222,162.0507,276604.0
2021-08-03 12:00:00,171.3,171.36,170.79,170.96,153404.0,162.0696,162.1264,161.5871,161.748,153404.0
2021-08-03 12:30:00,170.98,171.08,170.77,170.91,138833.0,161.7669,161.8615,161.5682,161.7007,138833.0
2021-08-03 13:00:00,170.92,171.31,170.85,171.28,198173.0,161.7101,162.0791,161.6439,162.0507,198173.0
2021-08-03 13:30:00,171.28,171.5,170.94,171.0,238827.0,162.0507,162.2589,161.729,161.7858,238827.0
2021-08-03 14:00:00,171.04,171.1,170.68,170.82,160862.0,161.8237,161.8804,161.4831,161.6155,160862.0
2021-08-03 14:30:00,170.81,170.93,170.54,170.85,170163.0,161.6061,161.7196,161.3506,161.6439,170163.0
2021-08-03 15:00:00,170.85,171.15,170.85,171.05,202639.0,161.6439,161.9277,161.6439,161.8331,202639.0
2021-08-03 15:30:00,171.04,171.45,170.99,171.25,539367.0,161.8237,162.2116,161.7764,162.0223,539367.0
2021-08-04 09:30:00,171.36,172.24,170.96,171.78,497721.0,162.1264,162.959,161.748,162.5238,497721.0
2021-08-04 10:00:00,171.74,172.27,171.52,171.73,239988.0,162.4859,162.9874,162.2778,162.4765,239988.0
2021-08-04 10:30:00,171.71,171.91,171.35,171.62,204010.0,162.4576,162.6468,162.117,162.3724,204010.0
2021-08-04 11:00:00,171.62,172.27,171.37,171.53,198815.0,162.3724,162.9874,162.1359,162.2873,198815.0
2021-08-04 11:30:00,171.53,171.69,170.97,171.23,174813.0,162.2873,162.4386,161.7574,162.0034,174813.0
2021-08-04 12:00:00,171.23,171.7,171.21,171.47,150473.0,162.0034,162.4481,161.9845,162.2305,150473.0
2021-08-04 12:30:00,171.46,171.78,171.29,171.73,115669.0,162.221,162.5238,162.0602,162.4765,115669.0
2021-08-04 13:00:00,171.74,172.0,171.72,171.77,91407.0,162.4859,162.7319,162.467,162.5143,91407.0
2021-08-04 13:30:00,171.8,171.86,171.54,171.65,86138.0,162.5427,162.5995,162.2967,162.4008,86138.0
2021-08-04 14:00:00,171.66,172.1,171.66,172.09,110536.0,162.4102,162.8265,162.4102,162.8171,110536.0
2021-08-04 14:30:00,172.08,172.34,171.89,172.05,152254.0,162.8076,163.0536,162.6279,162.7792,152254.0
2021-08-04 15:00:00,172.03,172.23,172.0,172.11,170637.0,162.7603,162.9495,162.7319,162.836,170637.0
2021-08-04 15:30:00,172.12,172.12,171.67,171.9,311184.0,162.8455,162.8455,162.4197,162.6373,311184.0
2021-08-05 09:30:00,171.41,173.72,171.18,173.43,360619.0,162.1737,164.3592,161.9561,164.0849,360619.0
2021-08-05 10:00:00,173.47,173.53,172.13,172.17,282678.0,164.1227,164.1795,162.8549,162.8928,282678.0
2021-08-05 10:30:00,172.15,172.74,171.98,172.61,170610.0,162.8738,163.4321,162.713,163.3091,170610.0
2021-08-05 11:00:00,172.62,172.82,172.31,172.75,123225.0,163.3185,163.5077,163.0252,163.4415,123225.0
2021-08-05 11:30:00,172.74,172.86,172.57,172.72,101679.0,163.4321,163.5456,163.2712,163.4131,101679.0
2021-08-05 12:00:00,172.73,173.43,172.55,173.42,116089.0,163.4226,164.0849,163.2523,164.0754,116089.0
2021-08-05 12:30:00,173.41,173.45,172.88,172.98,77572.0,164.066,164.1038,163.5645,163.6591,77572.0
2021-08-05 13:00:00,172.97,173.05,172.7,172.95,71993.0,163.6497,163.7254,163.3942,163.6307,71993.0
2021-08-05 13:30:00,172.95,173.39,172.95,173.26,89495.0,163.6307,164.047,163.6307,163.924,89495.0
2021-08-05 14:00:00,173.25,173.31,173.06,173.16,97846.0,163.9146,163.9713,163.7348,163.8294,97846.0
2021-08-05 14:30:00,173.16,173.65,173.13,173.61,143461.0,163.8294,164.293,163.801,164.2552,143461.0
2021-08-05 15:00:00,173.6,173.83,173.37,173.4,199987.0,164.2457,164.4633,164.0281,164.0565,199987.0
2021-08-05 15:30:00,173.41,174.0,173.21,173.84,432868.0,164.066,164.6242,163.8767,164.4728,432868.0
2021-08-06 09:30:00,174.36,174.38,173.25,173.55,383269.0,164.9648,164.9837,163.9146,164.1984,383269.0
2021-08-06 10:00:00,173.56,174.22,173.26,174.02,194438.0,164.2079,164.8323,163.924,164.6431,194438.0
2021-08-06 10:30:00,174.06,174.22,172.85,172.94,297451.0,164.6809,164.8323,163.5361,163.6213,297451.0
2021-08-06 11:00:00,172.94,173.36,172.91,172.96,154131.0,163.6213,164.0186,163.5929,163.6402,154131.0
2021-08-06 11:30:00,172.95,173.07,172.72,173.06,185841.0,163.6307,163.7443,163.4131,163.7348,185841.0
2021-08-06 12:00:00,173.06,173.42,172.94,173.26,104490.0,163.7348,164.0754,163.6213,163.924,104490.0
2021-08-06 12:30:00,173.23,173.7,173.15,173.64,80190.0,163.8957,164.3403,163.82,164.2836,80190.0
2021-08-06 13:00:00,173.63,173.77,173.55,173.65,87159.0,164.2741,164.4066,164.1984,164.293,87159.0
2021-08-06 13:30:00,173.65,173.9,173.53,173.84,97130.0,164.293,164.5295,164.1795,164.4728,97130.0
2021-08-06 14:00:00,173.84,173.85,173.41,173.43,94554.0,164.4728,164.4822,164.066,164.0849,94554.0
2021-08-06 14:30:00,173.42,173.45,173.26,173.38,109956.0,164.0754,164.1038,163.924,164.0376,109956.0
2021-08-06 15:00:00,173.37,173.38,173.08,173.19,169614.0,164.0281,164.0376,163.7537,163.8578,169614.0
2021-08-06 15:30:00,173.19,173.22,172.7,172.8,514181.0,163.8578,163.8862,163.3942,163.4888,514181.0
2021-08-09 09:30:00,172.5,172.81,171.61,172.42,331243.0,163.205,163.4983,162.3629,163.1293,331243.0
2021-08-09 10:00:00,172.42,172.62,171.97,172.27,127936.0,163.1293,163.3185,162.7035,162.9874,127936.0
2021-08-09 10:30:00,172.24,172.82,172.19,172.63,156869.0,162.959,163.5077,162.9117,163.328,156869.0
2021-08-09 11:00:00,172.63,172.72,172.14,172.44,90377.0,163.328,163.4131,162.8644,163.1482,90377.0
2021-08-09 11:30:00,172.43,173.06,172.41,172.97,129534.0,163.1388,163.7348,163.1198,163.6497,129534.0
2021-08-09 12:00:00,172.97,172.97,172.56,172.63,76349.0,163.6497,163.6497,163.2618,163.328,76349.0
2021-08-09 12:30:00,172.63,172.86,172.57,172.78,71972.0,163.328,163.5456,163.2712,163.4699,71972.0
2021-08-09 13:00:00,172.77,172.8,172.44,172.47,156707.0,163.4604,163.4888,163.1482,163.1766,156707.0
2021-08-09 13:30:00,172.48,172.58,172.25,172.55,111485.0,163.1861,163.2807,162.9685,163.2523,111485.0
2021-08-09 14:00:00,172.55,172.61,172.29,172.42,85581.0,163.2523,163.3091,163.0063,163.1293,85581.0
2021-08-09 14:30:00,172.4,172.55,172.3,172.34,87737.0,163.1104,163.2523,163.0158,163.0536,87737.0
2021-08-09 15:00:00,172.36,172.55,172.22,172.26,105209.0,163.0725,163.2523,162.9401,162.9779,105209.0
2021-08-09 15:30:00,172.26,172.41,171.7,171.75,457713.0,162.9779,163.1198,162.4481,162.4954,457713.0
2021-08-10 09:30:00,171.81,173.42,171.4,173.08,251610.0,162.5522,164.0754,162.1643,163.7537,251610.0
2021-08-10 10:00:00,173.09,173.96,173.09,173.61,168091.0,163.7632,164.5863,163.7632,164.2552,168091.0
2021-08-10 10:30:00,173.58,173.73,173.2,173.33,206596.0,164.2268,164.3687,163.8673,163.9903,206596.0
2021-08-10 11:00:00,173.29,173.95,173.11,173.79,131608.0,163.9524,164.5769,163.7821,164.4255,131608.0
2021-08-10 11:30:00,173.78,173.86,173.4,173.4,92316.0,164.416,164.4917,164.0565,164.0565,92316.0
2021-08-10 12:00:00,173.42,173.71,173.35,173.37,109963.0,164.0754,164.3498,164.0092,164.0281,109963.0
2021-08-10 12:30:00,173.36,173.36,173.0,173.16,143706.0,164.0186,164.0186,163.678,163.8294,143706.0
2021-08-10 13:00:00,173.17,173.27,173.0,173.05,109630.0,163.8389,163.9335,163.678,163.7254,109630.0
2021-08-10 13:30:00,173.04,173.11,172.85,172.91,94649.0,163.7159,163.7821,163.5361,163.5929,94649.0
2021-08-10 14:00:00,172.91,172.99,172.52,172.54,93867.0,163.5929,163.6686,163.2239,163.2428,93867.0
2021-08-10 14:30:00,172.55,172.83,172.53,172.71,75667.0,163.2523,163.5172,163.2334,163.4037,75667.0
2021-08-10 15:00:00,172.72,172.72,172.36,172.6,138885.0,163.4131,163.4131,163.0725,163.2996,138885.0
2021-08-10 15:30:00,172.59,172.61,172.18,172.29,340559.0,163.2901,163.3091,162.9022,163.0063,340559.0
2021-08-11 09:30:00,172.0,172.89,171.76,172.7,245056.0,162.7319,163.574,162.5049,163.3942,245056.0
2021-08-11 10:00:00,172.71,173.22,172.52,172.68,196749.0,163.4037,163.8862,163.2239,163.3753,196749.0
2021-08-11 10:30:00,172.65,172.85,172.28,172.36,155774.0,163.3469,163.5361,162.9968,163.0725,155774.0
2021-08-11 11:00:00,172.33,172.33,171.68,171.95,136256.0,163.0441,163.0441,162.4292,162.6846,136256.0
2021-08-11 11:30:00,171.94,171.94,171.52,171.77,139890.0,162.6752,162.6752,162.2778,162.5143,139890.0
2021-08-11 12:00:00,171.74,172.29,171.68,171.86,111830.0,162.4859,163.0063,162.4292,162.5995,111830.0
2021-08-11 12:30:00,171.83,171.89,171.58,171.59,113787.0,162.5711,162.6279,162.3346,162.344,113787.0
2021-08-11 13:00:00,171.57,171.87,171.56,171.81,140468.0,162.3251,162.6089,162.3156,162.5522,140468.0
2021-08-11 13:30:00,171.8,171.86,171.38,171.46,135490.0,162.5427,162.5995,162.1453,162.221,135490.0
2021-08-11 14:00:00,171.46,171.65,171.38,171.42,149531.0,162.221,162.4008,162.1453,162.1832,149531.0
2021-08-11 14:30:00,171.38,171.4,171.15,171.21,226149.0,162.1453,162.1643,161.9277,161.9845,226149.0
2021-08-11 15:00:00,171.21,171.44,171.17,171.35,138287.0,161.9845,162.2021,161.9467,162.117,138287.0
2021-08-11 15:30:00,171.35,171.41,170.94,171.27,432653.0,162.117,162.1737,161.729,162.0413,432653.0
2021-08-12 09:30:00,170.89,171.32,170.08,170.43,314327.0,161.6817,162.0886,160.9154,161.2465,314327.0
2021-08-12 10:00:00,170.46,170.66,169.51,170.14,326197.0,161.2749,161.4641,160.3761,160.9722,326197.0
2021-08-12 10:30:00,170.14,170.4,169.48,169.58,241204.0,160.9722,161.2181,160.3477,160.4423,241204.0
2021-08-12 11:00:00,169.57,170.68,169.56,170.39,234249.0,160.4329,161.4831,160.4234,161.2087,234249.0
2021-08-12 11:30:00,170.38,170.64,170.25,170.33,127488.0,161.1992,161.4452,161.0762,161.1519,127488.0
2021-08-12 12:00:00,170.32,170.49,170.05,170.39,163095.0,161.1425,161.3033,160.887,161.2087,163095.0
2021-08-12 12:30:00,170.4,170.46,170.07,170.11,116199.0,161.2181,161.2749,160.9059,160.9438,116199.0
2021-08-12 13:00:00,170.1,170.29,169.89,170.22,189527.0,160.9343,161.1141,160.7356,161.0478,189527.0
2021-08-12 13:30:00,170.22,170.46,170.21,170.4,123309.0,161.0478,161.2749,161.0384,161.2181,123309.0
2021-08-12 14:00:00,170.4,170.57,170.22,170.25,171268.0,161.2181,161.379,161.0478,161.0762,171268.0
2021-08-12 14:30:00,170.23,170.48,170.03,170.46,146005.0,161.0573,161.2938,160.8681,161.2749,146005.0
2021-08-12 15:00:00,170.45,170.75,170.45,170.6,106593.0,161.2654,161.5493,161.2654,161.4074,106593.0
2021-08-12 15:30:00,170.59,170.92,170.49,170.64,288753.0,161.3979,161.7101,161.3033,161.4452,288753.0
2021-08-13 09:30:00,170.45,170.64,168.78,170.53,271258.0,161.2654,161.4452,159.6854,161.3411,271258.0
2021-08-13 10:00:00,170.49,170.98,170.29,170.87,209697.0,161.3033,161.7669,161.1141,161.6628,209697.0
2021-08-13 10:30:00,170.85,170.91,170.41,170.45,164834.0,161.6439,161.7007,161.2276,161.2654,164834.0
2021-08-13 11:00:00,170.43,170.73,170.36,170.55,93542.0,161.2465,161.5304,161.1803,161.3601,93542.0
2021-08-13 11:30:00,170.56,170.75,170.35,170.68,102624.0,161.3695,161.5493,161.1708,161.4831,102624.0
2021-08-13 12:00:00,170.69,170.94,170.69,170.74,93131.0,161.4925,161.729,161.4925,161.5398,93131.0
2021-08-13 12:30:00,170.72,170.8,170.55,170.74,65102.0,161.5209,161.5966,161.3601,161.5398,65102.0
2021-08-13 13:00:00,170.73,170.8,170.64,170.66,59042.0,161.5304,161.5966,161.4452,161.4641,59042.0
2021-08-13 13:30:00,170.65,170.73,170.44,170.71,69306.0,161.4547,161.5304,161.256,161.5114,69306.0
2021-08-13 14:00:00,170.7,170.99,170.69,170.97,66473.0,161.502,161.7764,161.4925,161.7574,66473.0
2021-08-13 14:30:00,170.97,171.04,170.71,170.95,72349.0,161.7574,161.8237,161.5114,161.7385,72349.0
2021-08-13 15:00:00,170.93,171.17,170.83,171.17,79845.0,161.7196,161.9467,161.625,161.9467,79845.0
2021-08-13 15:30:00,171.16,171.72,171.04,171.7,362637.0,161.9372,162.467,161.8237,162.4481,362637.0
2021-08-16 09:30:00,170.7,171.03,169.88,169.88,376626.0,161.502,161.8142,160.7262,160.7262,376626.0
2021-08-16 10:00:00,169.88,171.39,169.66,171.39,188830.0,160.7262,162.1548,160.518,162.1548,188830.0
2021-08-16 10:30:00,171.4,171.64,171.24,171.44,187478.0,162.1643,162.3913,162.0129,162.2021,187478.0
2021-08-16 11:00:00,171.43,171.94,171.43,171.88,127100.0,162.1926,162.6752,162.1926,162.6184,127100.0
2021-08-16 11:30:00,171.87,172.3,171.85,171.99,106928.0,162.6089,163.0158,162.59,162.7225,106928.0
2021-08-16 12:00:00,172.0,172.03,171.74,171.85,86511.0,162.7319,162.7603,162.4859,162.59,86511.0
2021-08-16 12:30:00,171.84,171.97,171.63,171.88,49140.0,162.5806,162.7035,162.3819,162.6184,49140.0
2021-08-16 13:00:00,171.9,171.97,171.69,171.7,55836.0,162.6373,162.7035,162.4386,162.4481,55836.0
2021-08-16 13:30:00,171.73,171.85,171.52,171.69,59441.0,162.4765,162.59,162.2778,162.4386,59441.0
2021-08-16 14:00:00,171.7,171.89,171.61,171.69,81370.0,162.4481,162.6279,162.3629,162.4386,81370.0
2021-08-16 14:30:00,171.69,171.86,171.66,171.72,189617.0,162.4386,162.5995,162.4102,162.467,189617.0
2021-08-16 15:00:00,171.73,171.82,171.5,171.7,131234.0,162.4765,162.5616,162.2589,162.4481,131234.0
2021-08-16 15:30:00,171.71,172.4,171.66,172.36,407708.0,162.4576,163.1104,162.4102,163.0725,407708.0
2021-08-17 09:30:00,171.54,171.7,169.87,169.87,216745.0,162.2967,162.4481,160.7167,160.7167,216745.0
2021-08-17 10:00:00,169.84,170.76,169.59,170.44,167511.0,160.6883,161.5587,160.4518,161.256,167511.0
2021-08-17 10:30:00,170.46,170.46,169.43,169.45,181832.0,161.2749,161.2749,160.3004,160.3193,181832.0
2021-08-17 11:00:00,169.45,170.77,169.38,170.74,262549.0,160.3193,161.5682,160.2531,161.5398,262549.0
2021-08-17 11:30:00,170.7,170.75,170.01,170.07,108171.0,161.502,161.5493,160.8492,160.9059,108171.0
2021-08-17 12:00:00,170.08,170.67,169.79,170.67,97418.0,160.9154,161.4736,160.641,161.4736,97418.0
2021-08-17 12:30:00,170.64,170.66,169.96,169.99,141018.0,161.4452,161.4641,160.8019,160.8302,141018.0
2021-08-17 13:00:00,170.0,170.36,169.97,170.2,138642.0,160.8397,161.1803,160.8113,161.0289,138642.0
2021-08-17 13:30:00,170.23,170.25,169.64,170.13,112972.0,161.0573,161.0762,160.4991,160.9627,112972.0
2021-08-17 14:00:00,170.11,170.6,170.11,170.34,78515.0,160.9438,161.4074,160.9438,161.1614,78515.0
2021-08-17 14:30:00,170.32,170.57,170.01,170.53,86406.0,161.1425,161.379,160.8492,161.3411,86406.0
2021-08-17 15:00:00,170.55,170.69,170.4,170.62,155893.0,161.3601,161.4925,161.2181,161.4263,155893.0
2021-08-17 15:30:00,170.67,170.87,170.37,170.65,275855.0,161.4736,161.6628,161.1898,161.4547,275855.0
2021-08-18 09:30:00,169.75,171.05,169.25,170.8,509434.0,160.6032,161.8331,160.1301,161.5966,509434.0
2021-08-18 10:00:00,170.8,171.23,170.79,170.92,247998.0,161.5966,162.0034,161.5871,161.7101,247998.0
2021-08-18 10:30:00,170.94,171.8,170.89,170.99,138444.0,161.729,162.5427,161.6817,161.7764,138444.0
2021-08-18 11:00:00,170.98,171.15,170.39,170.85,125831.0,161.7669,161.9277,161.2087,161.6439,125831.0
2021-08-18 11:30:00,170.88,171.05,170.5,170.72,94753.0,161.6723,161.8331,161.3128,161.5209,94753.0
2021-08-18 12:00:00,170.71,170.73,170.21,170.27,105461.0,161.5114,161.5304,161.0384,161.0951,105461.0
2021-08-18 12:30:00,170.31,170.49,170.17,170.49,54908.0,161.133,161.3033,161.0005,161.3033,54908.0
2021-08-18 13:00:00,170.5,170.51,169.85,169.94,119106.0,161.3128,161.3222,160.6978,160.7829,119106.0
2021-08-18 13:30:00,169.93,170.42,169.92,170.33,62791.0,160.7735,161.2371,160.764,161.1519,62791.0
2021-08-18 14:00:00,170.33,170.64,169.62,170.28,133377.0,161.1519,161.4452,160.4802,161.1046,133377.0
2021-08-18 14:30:00,170.27,170.35,169.91,170.27,126593.0,161.0951,161.1708,160.7545,161.0951,126593.0
2021-08-18 15:00:00,170.26,170.27,169.71,169.72,143915.0,161.0857,161.0951,160.5653,160.5748,143915.0
2021-08-18 15:30:00,169.7,169.71,168.68,168.81,448333.0,160.5559,160.5653,159.5908,159.7138,448333.0
2021-08-19 09:30:00,166.96,167.52,165.82,166.54,799258.0,157.9635,158.4933,156.8849,157.5661,799258.0
2021-08-19 10:00:00,166.53,167.54,166.4,166.56,419129.0,157.5567,158.5123,157.4337,157.5851,419129.0
2021-08-19 10:30:00,166.56,166.58,165.37,166.14,513360.0,157.5851,157.604,156.4592,157.1877,513360.0
2021-08-19 11:00:00,166.13,166.34,165.44,165.96,354289.0,157.1782,157.3769,156.5254,157.0174,354289.0
2021-08-19 11:30:00,165.98,166.75,165.92,166.6,561458.0,157.0363,157.7648,156.9795,157.6229,561458.0
2021-08-19 12:00:00,166.62,166.73,165.58,165.78,386497.0,157.6418,157.7459,156.6579,156.8471,386497.0
2021-08-19 12:30:00,165.79,166.12,165.48,165.91,339427.0,156.8565,157.1688,156.5633,156.9701,339427.0
2021-08-19 13:00:00,165.92,165.93,165.35,165.35,169215.0,156.9795,156.989,156.4403,156.4403,169215.0
2021-08-19 13:30:00,165.37,165.43,164.81,164.81,295660.0,156.4592,156.5159,155.9294,155.9294,295660.0
2021-08-19 14:00:00,164.82,165.05,164.41,164.57,276042.0,155.9388,156.1564,155.5509,155.7023,276042.0
2021-08-19 14:30:00,164.55,165.26,164.37,165.23,167162.0,155.6834,156.3551,155.5131,156.3267,167162.0
2021-08-19 15:00:00,165.25,165.91,165.25,165.91,201207.0,156.3456,156.9701,156.3456,156.9701,201207.0
2021-08-19 15:30:00,165.89,166.02,165.24,165.6,607300.0,156.9512,157.0742,156.3362,156.6768,607300.0
2021-08-20 09:30:00,166.27,166.6,165.42,166.56,409534.0,157.3107,157.6229,156.5065,157.5851,409534.0
2021-08-20 10:00:00,166.59,167.63,166.51,167.63,318875.0,157.6134,158.5974,157.5378,158.5974,318875.0
2021-08-20 10:30:00,167.63,167.64,166.97,167.39,132713.0,158.5974,158.6069,157.973,158.3703,132713.0
2021-08-20 11:00:00,167.39,167.59,167.02,167.12,165856.0,158.3703,158.5596,158.0203,158.1149,165856.0
2021-08-20 11:30:00,167.13,167.65,167.11,167.55,104618.0,158.1243,158.6163,158.1054,158.5217,104618.0
2021-08-20 12:00:00,167.56,167.78,167.39,167.76,96887.0,158.5312,158.7393,158.3703,158.7204,96887.0
2021-08-20 12:30:00,167.78,167.98,167.62,167.64,100510.0,158.7393,158.9285,158.5879,158.6069,100510.0
2021-08-20 13:00:00,167.66,168.01,167.62,167.83,94270.0,158.6258,158.9569,158.5879,158.7866,94270.0
2021-08-20 13:30:00,167.84,167.86,167.65,167.7,69931.0,158.7961,158.815,158.6163,158.6636,69931.0
2021-08-20 14:00:00,167.71,167.93,167.4,167.4,102524.0,158.6731,158.8812,158.3798,158.3798,102524.0
2021-08-20 14:30:00,167.41,167.63,167.34,167.59,87175.0,158.3893,158.5974,158.323,158.5596,87175.0
2021-08-20 15:00:00,167.59,167.9,167.42,167.84,145300.0,158.5596,158.8529,158.3987,158.7961,145300.0
2021-08-20 15:30:00,167.83,168.0,167.68,167.78,407696.0,158.7866,158.9475,158.6447,158.7393,407696.0
2021-08-23 09:30:00,169.45,170.9,169.36,170.07,361131.0,160.3193,161.6912,160.2342,160.9059,361131.0
2021-08-23 10:00:00,170.1,170.7,169.89,170.57,222396.0,160.9343,161.502,160.7356,161.379,222396.0
2021-08-23 10:30:00,170.57,170.71,169.87,169.89,174380.0,161.379,161.5114,160.7167,160.7356,174380.0
2021-08-23 11:00:00,169.87,170.09,169.49,169.52,110766.0,160.7167,160.9248,160.3572,160.3856,110766.0
2021-08-23 11:30:00,169.53,170.13,169.18,169.86,248557.0,160.395,160.9627,160.0639,160.7072,248557.0
2021-08-23 12:00:00,169.87,169.92,169.62,169.83,82343.0,160.7167,160.764,160.4802,160.6789,82343.0
2021-08-23 12:30:00,169.84,170.36,169.83,170.35,124630.0,160.6883,161.1803,160.6789,161.1708,124630.0
2021-08-23 13:00:00,170.36,170.41,169.86,169.98,123925.0,161.1803,161.2276,160.7072,160.8208,123925.0
2021-08-23 13:30:00,169.96,170.0,169.69,169.9,82070.0,160.8019,160.8397,160.5464,160.7451,82070.0
2021-08-23 14:00:00,169.89,169.97,169.66,169.7,85826.0,160.7356,160.8113,160.518,160.5559,85826.0
2021-08-23 14:30:00,169.7,169.8,169.63,169.63,85808.0,160.5559,160.6505,160.4896,160.4896,85808.0
2021-08-23 15:00:00,169.6,169.62,169.2,169.53,120548.0,160.4613,160.4802,160.0828,160.395,120548.0
2021-08-23 15:30:00,169.53,169.78,169.5,169.73,352494.0,160.395,160.6316,160.3666,160.5842,352494.0
2021-08-24 09:30:00,169.6,170.05,168.89,169.9,247480.0,160.4613,160.887,159.7895,160.7451,247480.0
2021-08-24 10:00:00,169.96,170.19,169.53,169.97,140067.0,160.8019,161.0195,160.395,160.8113,140067.0
2021-08-24 10:30:00,169.96,170.01,169.4,169.6,171645.0,160.8019,160.8492,160.272,160.4613,171645.0
2021-08-24 11:00:00,169.58,169.92,169.39,169.85,88468.0,160.4423,160.764,160.2626,160.6978,88468.0
2021-08-24 11:30:00,169.85,170.25,169.81,170.24,92883.0,160.6978,161.0762,160.6599,161.0668,92883.0
2021-08-24 12:00:00,170.25,170.25,169.86,169.89,91881.0,161.0762,161.0762,160.7072,160.7356,91881.0
2021-08-24 12:30:00,169.88,170.06,169.73,170.0,80326.0,160.7262,160.8965,160.5842,160.8397,80326.0
2021-08-24 13:00:00,170.0,170.22,169.97,170.21,44240.0,160.8397,161.0478,160.8113,161.0384,44240.0
2021-08-24 13:30:00,170.2,170.46,170.11,170.36,87942.0,161.0289,161.2749,160.9438,161.1803,87942.0
2021-08-24 14:00:00,170.35,170.68,170.34,170.56,116819.0,161.1708,161.4831,161.1614,161.3695,116819.0
2021-08-24 14:30:00,170.56,170.87,170.53,170.64,104647.0,161.3695,161.6628,161.3411,161.4452,104647.0
2021-08-24 15:00:00,170.65,170.65,170.3,170.36,139243.0,161.4547,161.4547,161.1235,161.1803,139243.0
2021-08-24 15:30:00,170.37,170.38,169.95,170.01,189954.0,161.1898,161.1992,160.7924,160.8492,189954.0
2021-08-25 09:30:00,170.0,170.69,169.83,170.13,232364.0,160.8397,161.4925,160.6789,160.9627,232364.0
2021-08-25 10:00:00,170.14,170.47,169.92,170.09,123189.0,160.9722,161.2844,160.764,160.9248,123189.0
2021-08-25 10:30:00,170.14,170.57,170.04,170.35,129051.0,160.9722,161.379,160.8775,161.1708,129051.0
2021-08-25 11:00:00,170.38,170.45,170.07,170.34,100777.0,161.1992,161.2654,160.9059,161.1614,100777.0
2021-08-25 11:30:00,170.37,170.47,170.13,170.33,56875.0,161.1898,161.2844,160.9627,161.1519,56875.0
2021-08-25 12:00:00,170.34,170.35,169.97,170.02,57923.0,161.1614,161.1708,160.8113,160.8586,57923.0
2021-08-25 12:30:00,170.02,170.03,169.63,169.81,63722.0,160.8586,160.8681,160.4896,160.6599,63722.0
2021-08-25 13:00:00,169.83,169.87,169.7,169.79,44255.0,160.6789,160.7167,160.5559,160.641,44255.0
2021-08-25 13:30:00,169.8,169.85,169.7,169.78,59610.0,160.6505,160.6978,160.5559,160.6316,59610.0
2021-08-25 14:00:00,169.76,170.13,169.53,170.08,100455.0,160.6126,160.9627,160.395,160.9154,100455.0
2021-08-25 14:30:00,170.09,170.12,169.87,169.9,84437.0,160.9248,160.9532,160.7167,160.7451,84437.0
2021-08-25 15:00:00,169.91,169.95,169.6,169.81,88961.0,160.7545,160.7924,160.4613,160.6599,88961.0
2021-08-25 15:30:00,169.81,170.02,169.73,169.84,306678.0,160.6599,160.8586,160.5842,160.6883,306678.0
2021-08-26 09:30:00,169.38,169.52,167.07,167.37,408916.0,160.2531,160.3856,158.0676,158.3514,408916.0
2021-08-26 10:00:00,167.4,167.64,166.58,167.11,252205.0,158.3798,158.6069,157.604,158.1054,252205.0
2021-08-26 10:30:00,167.06,167.24,166.59,166.84,184879.0,158.0581,158.2284,157.6134,157.85,184879.0
2021-08-26 11:00:00,166.82,166.89,166.3,166.74,290911.0,157.831,157.8973,157.3391,157.7554,290911.0
2021-08-26 11:30:00,166.73,166.8,166.37,166.73,133993.0,157.7459,157.8121,157.4053,157.7459,133993.0
2021-08-26 12:00:00,166.75,167.26,166.75,167.22,190630.0,157.7648,158.2473,157.7648,158.2095,190630.0
2021-08-26 12:30:00,167.21,167.47,167.14,167.3,79087.0,158.2,158.446,158.1338,158.2852,79087.0
2021-08-26 13:00:00,167.29,167.29,166.8,166.99,102957.0,158.2757,158.2757,157.8121,157.9919,102957.0
2021-08-26 13:30:00,166.98,167.16,166.9,166.96,111129.0,157.9824,158.1527,157.9067,157.9635,111129.0
2021-08-26 14:00:00,166.94,167.01,166.61,166.62,117415.0,157.9446,158.0108,157.6324,157.6418,117415.0
2021-08-26 14:30:00,166.64,166.82,166.51,166.62,200480.0,157.6607,157.831,157.5378,157.6418,200480.0
2021-08-26 15:00:00,166.63,166.81,166.27,166.8,174062.0,157.6513,157.8216,157.3107,157.8121,174062.0
2021-08-26 15:30:00,166.79,167.23,166.73,166.92,366138.0,157.8027,158.219,157.7459,157.9257,366138.0
2021-08-27 09:30:00,167.27,167.82,166.28,166.72,237662.0,158.5165,159.0377,157.5783,157.9953,237662.0
2021-08-27 10:00:00,166.67,167.71,166.51,167.41,194100.0,157.9479,158.9335,157.7963,158.6492,194100.0
2021-08-27 10:30:00,167.36,167.55,166.68,167.2,187550.0,158.6018,158.7818,157.9574,158.4502,187550.0
2021-08-27 11:00:00,167.2,167.28,166.9,167.22,122211.0,158.4502,158.526,158.1659,158.4691,122211.0
2021-08-27 11:30:00,167.22,167.44,167.12,167.33,129313.0,158.4691,158.6776,158.3744,158.5734,129313.0
2021-08-27 12:00:00,167.34,167.36,167.1,167.15,87607.0,158.5828,158.6018,158.3554,158.4028,87607.0
2021-08-27 12:30:00,167.15,167.42,167.12,167.26,84981.0,158.4028,158.6587,158.3744,158.507,84981.0
2021-08-27 13:00:00,167.26,167.49,167.2,167.44,83093.0,158.507,158.725,158.4502,158.6776,83093.0
2021-08-27 13:30:00,167.44,167.61,167.35,167.5,64297.0,158.6776,158.8387,158.5923,158.7345,64297.0
2021-08-27 14:00:00,167.5,167.68,167.46,167.58,99227.0,158.7345,158.905,158.6966,158.8103,99227.0
2021-08-27 14:30:00,167.55,167.73,167.52,167.7,74325.0,158.7818,158.9524,158.7534,158.924,74325.0
2021-08-27 15:00:00,167.7,168.07,167.56,167.86,107495.0,158.924,159.2746,158.7913,159.0756,107495.0
2021-08-27 15:30:00,167.87,167.95,167.51,167.57,270533.0,159.0851,159.1609,158.7439,158.8008,270533.0
2021-08-30 09:30:00,167.89,167.99,166.57,167.13,301345.0,159.1041,159.1988,157.8531,158.3838,301345.0
2021-08-30 10:00:00,167.13,167.96,166.99,167.92,156855.0,158.3838,159.1704,158.2512,159.1325,156855.0
2021-08-30 10:30:00,167.9,168.13,167.71,167.84,167889.0,159.1135,159.3315,158.9335,159.0567,167889.0
2021-08-30 11:00:00,167.84,168.25,167.79,168.12,144710.0,159.0567,159.4452,159.0093,159.322,144710.0
2021-08-30 11:30:00,168.12,168.38,168.06,168.2,112044.0,159.322,159.5684,159.2652,159.3978,112044.0
2021-08-30 12:00:00,168.22,168.24,167.73,167.85,117389.0,159.4168,159.4357,158.9524,159.0661,117389.0
2021-08-30 12:30:00,167.84,168.16,167.78,168.03,103650.0,159.0567,159.3599,158.9998,159.2367,103650.0
2021-08-30 13:00:00,168.02,168.21,167.89,168.18,88283.0,159.2273,159.4073,159.1041,159.3789,88283.0
2021-08-30 13:30:00,168.19,168.41,168.06,168.4,87080.0,159.3884,159.5968,159.2652,159.5874,87080.0
2021-08-30 14:00:00,168.41,168.41,168.21,168.3,116245.0,159.5968,159.5968,159.4073,159.4926,116245.0
2021-08-30 14:30:00,168.31,168.35,167.94,168.29,110127.0,159.5021,159.54,159.1514,159.4831,110127.0
2021-08-30 15:00:00,168.29,168.29,168.08,168.11,119889.0,159.4831,159.4831,159.2841,159.3125,119889.0
2021-08-30 15:30:00,168.1,168.1,167.83,168.05,327715.0,159.3031,159.3031,159.0472,159.2557,327715.0
2021-08-31 09:30:00,167.55,167.68,165.15,165.37,689589.0,158.7818,158.905,156.5074,156.7159,689589.0
2021-08-31 10:00:00,165.36,165.53,164.69,165.41,351271.0,156.7065,156.8676,156.0715,156.7538,351271.0
2021-08-31 10:30:00,165.43,165.49,164.41,164.59,328977.0,156.7728,156.8297,155.8062,155.9767,328977.0
2021-08-31 11:00:00,164.6,164.8,164.2,164.76,266057.0,155.9862,156.1758,155.6072,156.1379,266057.0
2021-08-31 11:30:00,164.74,164.91,164.59,164.65,163717.0,156.1189,156.28,155.9767,156.0336,163717.0
2021-08-31 12:00:00,164.66,165.1,164.63,165.03,153872.0,156.0431,156.4601,156.0147,156.3937,153872.0
2021-08-31 12:30:00,165.0,165.19,164.82,165.11,177429.0,156.3653,156.5454,156.1947,156.4695,177429.0
2021-08-31 13:00:00,165.15,165.16,164.55,164.73,140998.0,156.5074,156.5169,155.9388,156.1094,140998.0
2021-08-31 13:30:00,164.71,164.81,164.56,164.63,122926.0,156.0905,156.1852,155.9483,156.0147,122926.0
2021-08-31 14:00:00,164.64,164.66,164.4,164.51,175249.0,156.0241,156.0431,155.7967,155.9009,175249.0
2021-08-31 14:30:00,164.51,164.71,164.47,164.71,125960.0,155.9009,156.0905,155.863,156.0905,125960.0
2021-08-31 15:00:00,164.69,164.71,164.27,164.37,253289.0,156.0715,156.0905,155.6735,155.7683,253289.0
2021-08-31 15:30:00,164.36,164.81,164.29,164.73,791196.0,155.7588,156.1852,155.6924,156.1094,791196.0
2021-09-01 09:30:00,164.92,166.34,164.74,166.19,503597.0,156.2895,157.6352,156.1189,157.493,503597.0
2021-09-01 10:00:00,166.2,166.62,165.32,165.46,323489.0,157.5025,157.9005,156.6685,156.8012,323489.0
2021-09-01 10:30:00,165.44,165.67,165.17,165.4,234959.0,156.7823,157.0002,156.5264,156.7444,234959.0
2021-09-01 11:00:00,165.42,165.58,165.01,165.35,230575.0,156.7633,156.9149,156.3748,156.697,230575.0
2021-09-01 11:30:00,165.27,165.33,164.91,164.98,159806.0,156.6212,156.678,156.28,156.3463,159806.0
2021-09-01 12:00:00,164.97,164.98,164.48,164.65,174938.0,156.3369,156.3463,155.8725,156.0336,174938.0
2021-09-01 12:30:00,164.65,165.12,164.61,165.03,157701.0,156.0336,156.479,155.9957,156.3937,157701.0
2021-09-01 13:00:00,165.05,165.14,164.6,164.65,110284.0,156.4127,156.498,155.9862,156.0336,110284.0
2021-09-01 13:30:00,164.61,164.78,164.37,164.77,148854.0,155.9957,156.1568,155.7683,156.1473,148854.0
2021-09-01 14:00:00,164.77,165.34,164.75,165.31,153004.0,156.1473,156.6875,156.1284,156.6591,153004.0
2021-09-01 14:30:00,165.29,165.34,164.85,164.93,176324.0,156.6401,156.6875,156.2231,156.299,176324.0
2021-09-01 15:00:00,164.94,164.94,164.67,164.68,147573.0,156.3084,156.3084,156.0526,156.062,147573.0
2021-09-01 15:30:00,164.68,164.88,164.08,164.57,580906.0,156.062,156.2516,155.4934,155.9578,580906.0
2021-09-02 09:30:00,165.24,165.43,164.44,164.67,440110.0,156.5927,156.7728,155.8346,156.0526,440110.0
2021-09-02 10:00:00,164.68,164.83,164.12,164.53,268005.0,156.062,156.2042,155.5313,155.9199,268005.0
2021-09-02 10:30:00,164.52,164.67,163.75,163.9,237164.0,155.9104,156.0526,155.1807,155.3229,237164.0
2021-09-02 11:00:00,163.91,164.56,163.82,164.17,232503.0,155.3323,155.9483,155.247,155.5787,232503.0
2021-09-02 11:30:00,164.16,164.41,164.02,164.09,144205.0,155.5693,155.8062,155.4366,155.5029,144205.0
2021-09-02 12:00:00,164.11,164.27,163.75,163.79,125237.0,155.5219,155.6735,155.1807,155.2186,125237.0
2021-09-02 12:30:00,163.78,164.05,163.69,163.99,139330.0,155.2091,155.465,155.1238,155.4081,139330.0
2021-09-02 13:00:00,164.0,164.04,163.64,163.65,147016.0,155.4176,155.4555,155.0765,155.0859,147016.0
2021-09-02 13:30:00,163.65,163.73,163.15,163.3,130873.0,155.0859,155.1618,154.6121,154.7543,130873.0
2021-09-02 14:00:00,163.28,163.29,162.78,163.1,287514.0,154.7353,154.7448,154.2615,154.5647,287514.0
2021-09-02 14:30:00,163.1,163.61,163.09,163.55,180965.0,154.5647,155.048,154.5552,154.9912,180965.0
2021-09-02 15:00:00,163.56,163.65,163.28,163.32,134105.0,155.0007,155.0859,154.7353,154.7732,134105.0
2021-09-02 15:30:00,163.31,163.69,163.2,163.67,408696.0,154.7637,155.1238,154.6595,155.1049,408696.0
2021-09-03 09:30:00,163.2,163.67,162.22,162.71,362456.0,154.6595,155.1049,153.7308,154.1951,362456.0
2021-09-03 10:00:00,162.66,163.63,162.46,163.53,186696.0,154.1477,155.067,153.9582,154.9722,186696.0
2021-09-03 10:30:00,163.55,163.83,163.25,163.5,164715.0,154.9912,155.2565,154.7069,154.9438,164715.0
2021-09-03 11:00:00,163.48,163.99,163.36,163.85,120648.0,154.9248,155.4081,154.8111,155.2755,120648.0
2021-09-03 11:30:00,163.82,164.1,163.48,163.51,104806.0,155.247,155.5124,154.9248,154.9533,104806.0
2021-09-03 12:00:00,163.52,164.17,163.43,163.97,147328.0,154.9627,155.5787,154.8775,155.3892,147328.0
2021-09-03 12:30:00,163.93,163.93,163.57,163.61,116653.0,155.3513,155.3513,155.0101,155.048,116653.0
2021-09-03 13:00:00,163.61,163.84,163.58,163.64,204558.0,155.048,155.266,155.0196,155.0765,204558.0
2021-09-03 13:30:00,163.64,163.65,163.38,163.5,285624.0,155.0765,155.0859,154.8301,154.9438,285624.0
2021-09-03 14:00:00,163.5,163.56,163.4,163.5,139359.0,154.9438,155.0007,154.849,154.9438,139359.0
2021-09-03 14:30:00,163.5,163.58,163.42,163.42,185873.0,154.9438,155.0196,154.868,154.868,185873.0
2021-09-03 15:00:00,163.42,163.56,163.38,163.46,193786.0,154.868,155.0007,154.8301,154.9059,193786.0
2021-09-03 15:30:00,163.46,163.57,163.04,163.3,549754.0,154.9059,155.0101,154.5079,154.7543,549754.0
2021-09-07 09:30:00,163.7,163.86,162.31,162.85,633313.0,155.1333,155.285,153.8161,154.3278,633313.0
2021-09-07 10:00:00,162.88,163.03,162.07,162.2,283834.0,154.3562,154.4984,153.5886,153.7118,283834.0
2021-09-07 10:30:00,162.16,162.64,161.91,162.3,232210.0,153.6739,154.1288,153.437,153.8066,232210.0
2021-09-07 11:00:00,162.31,162.74,162.28,162.5,260202.0,153.8161,154.2236,153.7876,153.9961,260202.0
2021-09-07 11:30:00,162.49,162.74,162.39,162.54,203949.0,153.9866,154.2236,153.8919,154.034,203949.0
2021-09-07 12:00:00,162.53,162.79,162.41,162.76,208773.0,154.0246,154.2709,153.9108,154.2425,208773.0
2021-09-07 12:30:00,162.77,162.83,162.49,162.53,146822.0,154.252,154.3089,153.9866,154.0246,146822.0
2021-09-07 13:00:00,162.52,162.9,162.46,162.87,251197.0,154.0151,154.3752,153.9582,154.3468,251197.0
2021-09-07 13:30:00,162.88,163.15,162.77,162.99,197976.0,154.3562,154.6121,154.252,154.4605,197976.0
2021-09-07 14:00:00,162.97,163.02,162.62,162.8,189431.0,154.4415,154.4889,154.1098,154.2804,189431.0
2021-09-07 14:30:00,162.8,162.97,162.54,162.87,165115.0,154.2804,154.4415,154.034,154.3468,165115.0
2021-09-07 15:00:00,162.86,163.0,162.79,162.95,156452.0,154.3373,154.47,154.2709,154.4226,156452.0
2021-09-07 15:30:00,162.94,162.96,162.45,162.64,400096.0,154.4131,154.4321,153.9487,154.1288,400096.0
2021-09-08 09:30:00,162.0,162.09,160.66,160.72,630329.0,153.5223,153.6076,152.2524,152.3093,630329.0
2021-09-08 10:00:00,160.74,161.02,160.28,160.68,565633.0,152.3282,152.5936,151.8923,152.2714,565633.0
2021-09-08 10:30:00,160.7,160.96,159.75,160.05,392891.0,152.2903,152.5367,151.39,151.6743,392891.0
2021-09-08 11:00:00,160.05,160.55,160.04,160.31,293973.0,151.6743,152.1482,151.6649,151.9207,293973.0
2021-09-08 11:30:00,160.33,160.65,160.0,160.63,222438.0,151.9397,152.2429,151.627,152.224,222438.0
2021-09-08 12:00:00,160.61,160.91,160.5,160.8,195232.0,152.205,152.4893,152.1008,152.3851,195232.0
2021-09-08 12:30:00,160.81,160.91,160.35,160.52,124341.0,152.3946,152.4893,151.9586,152.1197,124341.0
2021-09-08 13:00:00,160.53,160.62,160.34,160.58,220185.0,152.1292,152.2145,151.9492,152.1766,220185.0
2021-09-08 13:30:00,160.57,160.71,160.19,160.26,123748.0,152.1671,152.2998,151.807,151.8733,123748.0
2021-09-08 14:00:00,160.27,160.45,160.13,160.14,162411.0,151.8828,152.0534,151.7501,151.7596,162411.0
2021-09-08 14:30:00,160.16,160.43,160.08,160.4,118601.0,151.7786,152.0344,151.7028,152.006,118601.0
2021-09-08 15:00:00,160.4,160.54,160.16,160.28,184428.0,152.006,152.1387,151.7786,151.8923,184428.0
2021-09-08 15:30:00,160.28,160.71,160.2,160.69,531371.0,151.8923,152.2998,151.8165,152.2808,531371.0
2021-09-09 09:30:00,165.26,165.82,163.66,164.74,1166553.0,156.6117,157.1424,155.0954,156.1189,1166553.0
2021-09-09 10:00:00,164.74,165.95,164.52,165.76,626230.0,156.1189,157.2656,155.9104,157.0855,626230.0
2021-09-09 10:30:00,165.75,166.15,164.72,164.78,500801.0,157.076,157.4551,156.0999,156.1568,500801.0
2021-09-09 11:00:00,164.76,164.92,163.96,164.05,310094.0,156.1379,156.2895,155.3797,155.465,310094.0
2021-09-09 11:30:00,164.03,164.38,163.82,164.34,381240.0,155.4461,155.7777,155.247,155.7398,381240.0
2021-09-09 12:00:00,164.35,164.65,164.0,164.32,302282.0,155.7493,156.0336,155.4176,155.7209,302282.0
2021-09-09 12:30:00,164.34,164.63,164.2,164.25,507454.0,155.7398,156.0147,155.6072,155.6545,507454.0
2021-09-09 13:00:00,164.24,164.55,163.51,163.72,218318.0,155.6451,155.9388,154.9533,155.1523,218318.0
2021-09-09 13:30:00,163.71,163.93,163.36,163.42,380390.0,155.1428,155.3513,154.8111,154.868,380390.0
2021-09-09 14:00:00,163.41,164.02,163.2,163.86,191447.0,154.8585,155.4366,154.6595,155.285,191447.0
2021-09-09 14:30:00,163.88,163.93,163.4,163.72,158748.0,155.3039,155.3513,154.849,155.1523,158748.0
2021-09-09 15:00:00,163.72,163.83,163.52,163.6,264329.0,155.1523,155.2565,154.9627,155.0386,264329.0
2021-09-09 15:30:00,163.59,163.81,163.26,163.33,532501.0,155.0291,155.2376,154.7164,154.7827,532501.0
2021-09-10 09:30:00,164.25,165.46,164.06,165.4,380827.0,155.6545,156.8012,155.4745,156.7444,380827.0
2021-09-10 10:00:00,165.4,165.55,164.84,165.03,192453.0,156.7444,156.8865,156.2137,156.3937,192453.0
2021-09-10 10:30:00,165.03,165.25,164.5,164.84,217428.0,156.3937,156.6022,155.8915,156.2137,217428.0
2021-09-10 11:00:00,164.84,164.87,164.41,164.42,136785.0,156.2137,156.2421,155.8062,155.8156,136785.0
2021-09-10 11:30:00,164.4,164.73,164.24,164.67,163765.0,155.7967,156.1094,155.6451,156.0526,163765.0
2021-09-10 12:00:00,164.68,165.15,164.57,165.1,135252.0,156.062,156.5074,155.9578,156.4601,135252.0
2021-09-10 12:30:00,165.12,165.52,165.11,165.51,104530.0,156.479,156.8581,156.4695,156.8486,104530.0
2021-09-10 13:00:00,165.53,165.66,165.32,165.32,101428.0,156.8676,156.9908,156.6685,156.6685,101428.0
2021-09-10 13:30:00,165.32,165.51,165.1,165.14,96499.0,156.6685,156.8486,156.4601,156.498,96499.0
2021-09-10 14:00:00,165.13,165.22,164.96,164.97,98441.0,156.4885,156.5738,156.3274,156.3369,98441.0
2021-09-10 14:30:00,164.97,165.07,164.76,164.86,113269.0,156.3369,156.4316,156.1379,156.2326,113269.0
2021-09-10 15:00:00,164.87,164.92,164.38,164.47,165443.0,156.2421,156.2895,155.7777,155.863,165443.0
2021-09-10 15:30:00,164.44,164.44,163.44,163.6,521991.0,155.8346,155.8346,154.8869,155.0386,521991.0
2021-09-13 09:30:00,161.56,162.92,160.25,160.57,816297.0,153.1053,154.3941,151.8639,152.1671,816297.0
2021-09-13 10:00:00,160.57,160.7,159.85,160.32,354651.0,152.1671,152.2903,151.4848,151.9302,354651.0
2021-09-13 10:30:00,160.4,161.19,159.99,160.84,331660.0,152.006,152.7547,151.6175,152.423,331660.0
2021-09-13 11:00:00,160.84,161.0,159.93,160.53,330568.0,152.423,152.5746,151.5606,152.1292,330568.0
2021-09-13 11:30:00,160.55,160.78,159.88,159.92,228835.0,152.1482,152.3661,151.5132,151.5511,228835.0
2021-09-13 12:00:00,159.93,160.23,159.18,159.38,413997.0,151.5606,151.8449,150.8499,151.0394,413997.0
2021-09-13 12:30:00,159.35,159.47,158.87,159.38,275104.0,151.011,151.1247,150.5561,151.0394,275104.0
2021-09-13 13:00:00,159.37,159.6,158.85,158.89,331702.0,151.0299,151.2479,150.5371,150.575,331702.0
2021-09-13 13:30:00,158.89,159.1,158.65,158.9,195708.0,150.575,150.7741,150.3476,150.5845,195708.0
2021-09-13 14:00:00,158.9,159.06,158.33,158.43,409321.0,150.5845,150.7361,150.0443,150.1391,409321.0
2021-09-13 14:30:00,158.46,159.39,158.44,159.23,325870.0,150.1675,151.0489,150.1486,150.8972,325870.0
2021-09-13 15:00:00,159.24,159.37,158.71,159.28,282841.0,150.9067,151.0299,150.4045,150.9446,282841.0
2021-09-13 15:30:00,159.27,159.56,158.94,159.53,672365.0,150.9352,151.21,150.6224,151.1815,672365.0
2021-09-14 09:30:00,159.17,159.17,157.65,157.72,537652.0,150.8404,150.8404,149.3999,149.4663,537652.0
2021-09-14 10:00:00,157.73,157.95,157.27,157.79,330672.0,149.4757,149.6842,149.0398,149.5326,330672.0
2021-09-14 10:30:00,157.8,157.82,157.07,157.55,227550.0,149.5421,149.561,148.8503,149.3052,227550.0
2021-09-14 11:00:00,157.55,158.1,157.52,158.0,259470.0,149.3052,149.8264,149.2767,149.7316,259470.0
2021-09-14 11:30:00,158.01,158.88,157.85,158.78,162081.0,149.7411,150.5656,149.5895,150.4708,162081.0
2021-09-14 12:00:00,158.8,159.22,158.66,159.21,120326.0,150.4897,150.8878,150.3571,150.8783,120326.0
2021-09-14 12:30:00,159.21,159.26,158.63,158.71,154066.0,150.8783,150.9257,150.3286,150.4045,154066.0
2021-09-14 13:00:00,158.69,159.28,158.62,159.22,166643.0,150.3855,150.9446,150.3192,150.8878,166643.0
2021-09-14 13:30:00,159.21,159.39,159.0,159.13,117230.0,150.8783,151.0489,150.6793,150.8025,117230.0
2021-09-14 14:00:00,159.14,159.27,158.79,158.83,111959.0,150.812,150.9352,150.4803,150.5182,111959.0
2021-09-14 14:30:00,158.81,158.86,158.41,158.72,105971.0,150.4992,150.5466,150.1202,150.4139,105971.0
2021-09-14 15:00:00,158.68,158.86,158.53,158.72,103701.0,150.376,150.5466,150.2339,150.4139,103701.0
2021-09-14 15:30:00,158.75,158.82,158.41,158.81,357442.0,150.4424,150.5087,150.1202,150.4992,357442.0
2021-09-15 09:30:00,157.5,157.7,155.67,157.05,766017.0,149.2578,149.4473,147.5235,148.8313,766017.0
2021-09-15 10:00:00,157.06,157.85,156.7,156.82,252449.0,148.8408,149.5895,148.4996,148.6134,252449.0
2021-09-15 10:30:00,156.84,157.41,156.61,157.12,345521.0,148.6323,149.1725,148.4144,148.8977,345521.0
2021-09-15 11:00:00,157.14,157.46,156.7,156.91,349806.0,148.9166,149.2199,148.4996,148.6987,349806.0
2021-09-15 11:30:00,156.9,156.92,156.21,156.43,273982.0,148.6892,148.7081,148.0353,148.2438,273982.0
2021-09-15 12:00:00,156.44,156.45,156.01,156.34,201149.0,148.2533,148.2627,147.8458,148.1585,201149.0
2021-09-15 12:30:00,156.35,156.64,156.23,156.56,204411.0,148.168,148.4428,148.0542,148.367,204411.0
2021-09-15 13:00:00,156.57,157.39,156.56,157.36,347341.0,148.3764,149.1535,148.367,149.1251,347341.0
2021-09-15 13:30:00,157.36,157.84,157.34,157.54,165099.0,149.1251,149.58,149.1062,149.2957,165099.0
2021-09-15 14:00:00,157.55,158.04,157.55,157.95,193659.0,149.3052,149.7695,149.3052,149.6842,193659.0
2021-09-15 14:30:00,157.95,158.04,157.71,157.89,165844.0,149.6842,149.7695,149.4568,149.6274,165844.0
2021-09-15 15:00:00,157.88,158.2,157.81,158.09,221247.0,149.6179,149.9211,149.5516,149.8169,221247.0
2021-09-15 15:30:00,158.1,158.32,157.8,157.94,578634.0,149.8264,150.0349,149.5421,149.6748,578634.0
2021-09-16 09:30:00,157.59,159.01,157.59,158.61,471959.0,149.3431,150.6888,149.3431,150.3097,471959.0
2021-09-16 10:00:00,158.54,158.62,157.94,158.13,201842.0,150.2434,150.3192,149.6748,149.8548,201842.0
2021-09-16 10:30:00,158.1,158.4,157.54,157.69,143310.0,149.8264,150.1107,149.2957,149.4378,143310.0
2021-09-16 11:00:00,157.69,158.15,157.64,157.98,138891.0,149.4378,149.8738,149.3905,149.7127,138891.0
2021-09-16 11:30:00,158.0,158.2,157.92,158.0,209889.0,149.7316,149.9211,149.6558,149.7316,209889.0
2021-09-16 12:00:00,158.01,158.16,157.61,157.92,174346.0,149.7411,149.8832,149.362,149.6558,174346.0
2021-09-16 12:30:00,157.94,158.04,157.45,157.48,155182.0,149.6748,149.7695,149.2104,149.2388,155182.0
2021-09-16 13:00:00,157.46,157.92,157.2,157.78,163759.0,149.2199,149.6558,148.9735,149.5231,163759.0
2021-09-16 13:30:00,157.78,158.1,157.65,158.09,286754.0,149.5231,149.8264,149.3999,149.8169,286754.0
2021-09-16 14:00:00,158.09,158.29,157.88,158.12,120947.0,149.8169,150.0064,149.6179,149.8453,120947.0
2021-09-16 14:30:00,158.13,158.27,157.83,158.16,162604.0,149.8548,149.9875,149.5705,149.8832,162604.0
2021-09-16 15:00:00,158.18,158.26,157.77,157.79,188215.0,149.9022,149.978,149.5137,149.5326,188215.0
2021-09-16 15:30:00,157.8,157.85,157.44,157.57,500400.0,149.5421,149.5895,149.2009,149.3241,500400.0
2021-09-17 09:30:00,157.96,161.0,157.83,158.25,1780125.0,149.6937,152.5746,149.5705,149.9685,1780125.0
2021-09-17 10:00:00,158.25,158.28,157.34,157.69,229421.0,149.9685,149.997,149.1062,149.4378,229421.0
2021-09-17 10:30:00,157.68,157.84,157.08,157.33,189714.0,149.4284,149.58,148.8598,149.0967,189714.0
2021-09-17 11:00:00,157.3,157.37,156.45,156.51,238519.0,149.0682,149.1346,148.2627,148.3196,238519.0
2021-09-17 11:30:00,156.51,156.77,156.19,156.74,153909.0,148.3196,148.566,148.0163,148.5376,153909.0
2021-09-17 12:00:00,156.74,156.9,156.41,156.61,156210.0,148.5376,148.6892,148.2248,148.4144,156210.0
2021-09-17 12:30:00,156.63,156.94,156.63,156.78,94265.0,148.4333,148.7271,148.4333,148.5755,94265.0
2021-09-17 13:00:00,156.78,156.79,156.45,156.56,119637.0,148.5755,148.5849,148.2627,148.367,119637.0
2021-09-17 13:30:00,156.58,156.8,156.37,156.48,133745.0,148.3859,148.5944,148.1869,148.2912,133745.0
2021-09-17 14:00:00,156.48,156.7,156.16,156.18,160141.0,148.2912,148.4996,147.9879,148.0069,160141.0
2021-09-17 14:30:00,156.16,156.64,156.11,156.48,204829.0,147.9879,148.4428,147.9405,148.2912,204829.0
2021-09-17 15:00:00,156.51,156.9,156.38,156.72,236718.0,148.3196,148.6892,148.1964,148.5186,236718.0
2021-09-17 15:30:00,156.73,156.76,156.06,156.42,577079.0,148.5281,148.5565,147.8931,148.2343,577079.0
2021-09-20 09:30:00,153.73,155.08,152.68,154.56,829179.0,145.6851,146.9644,144.69,146.4716,829179.0
2021-09-20 10:00:00,154.57,154.96,154.04,154.51,360317.0,146.4811,146.8507,145.9788,146.4243,360317.0
2021-09-20 10:30:00,154.5,155.22,154.32,154.7,325679.0,146.4148,147.0971,146.2442,146.6043,325679.0
2021-09-20 11:00:00,154.67,155.18,154.31,155.15,206425.0,146.5759,147.0592,146.2347,147.0308,206425.0
2021-09-20 11:30:00,155.18,155.27,154.3,154.31,172285.0,147.0592,147.1445,146.2252,146.2347,172285.0
2021-09-20 12:00:00,154.34,154.39,153.72,154.03,216898.0,146.2631,146.3105,145.6756,145.9694,216898.0
2021-09-20 12:30:00,154.0,154.18,153.59,153.64,151480.0,145.9409,146.1115,145.5524,145.5998,151480.0
2021-09-20 13:00:00,153.64,153.68,153.12,153.58,202360.0,145.5998,145.6377,145.107,145.5429,202360.0
2021-09-20 13:30:00,153.56,153.97,153.5,153.85,213029.0,145.524,145.9125,145.4671,145.7988,213029.0
2021-09-20 14:00:00,153.86,153.96,153.1,153.24,156426.0,145.8083,145.903,145.088,145.2207,156426.0
2021-09-20 14:30:00,153.25,153.3,152.66,152.82,225214.0,145.2302,145.2776,144.6711,144.8227,225214.0
2021-09-20 15:00:00,152.79,153.05,152.32,152.93,363982.0,144.7943,145.0407,144.3489,144.9269,363982.0
2021-09-20 15:30:00,152.91,154.29,152.9,154.26,716695.0,144.908,146.2158,144.8985,146.1873,716695.0
2021-09-21 09:30:00,155.09,155.64,154.55,154.83,507322.0,146.9739,147.4951,146.4622,146.7275,507322.0
2021-09-21 10:00:00,154.89,155.11,153.96,154.93,241638.0,146.7844,146.9929,145.903,146.8223,241638.0
2021-09-21 10:30:00,154.97,154.97,153.58,153.84,284871.0,146.8602,146.8602,145.5429,145.7893,284871.0
2021-09-21 11:00:00,153.81,154.73,153.62,154.42,193647.0,145.7609,146.6327,145.5808,146.339,193647.0
2021-09-21 11:30:00,154.44,155.15,154.43,154.95,172942.0,146.3579,147.0308,146.3484,146.8412,172942.0
2021-09-21 12:00:00,154.96,155.47,154.92,155.29,154682.0,146.8507,147.334,146.8128,147.1634,154682.0
2021-09-21 12:30:00,155.28,155.66,155.18,155.51,216074.0,147.154,147.5141,147.0592,147.3719,216074.0
2021-09-21 13:00:00,155.5,155.75,155.27,155.28,220236.0,147.3624,147.5994,147.1445,147.154,220236.0
2021-09-21 13:30:00,155.3,155.6,155.15,155.41,200025.0,147.1729,147.4572,147.0308,147.2772,200025.0
2021-09-21 14:00:00,155.39,155.84,155.21,155.25,258106.0,147.2582,147.6847,147.0876,147.1255,258106.0
2021-09-21 14:30:00,155.27,155.92,155.24,155.62,156178.0,147.1445,147.7605,147.116,147.4762,156178.0
2021-09-21 15:00:00,155.63,156.13,155.63,155.89,262508.0,147.4856,147.9595,147.4856,147.732,262508.0
2021-09-21 15:30:00,155.87,156.1,155.02,155.03,596789.0,147.7131,147.931,146.9076,146.917,596789.0
2021-09-22 09:30:00,156.79,157.3,155.6,156.92,481226.0,148.5849,149.0682,147.4572,148.7081,481226.0
2021-09-22 10:00:00,156.94,157.08,156.45,156.51,363508.0,148.7271,148.8598,148.2627,148.3196,363508.0
2021-09-22 10:30:00,156.52,157.17,156.28,157.04,273578.0,148.3291,148.945,148.1016,148.8219,273578.0
2021-09-22 11:00:00,157.04,157.19,156.76,157.03,232913.0,148.8219,148.964,148.5565,148.8124,232913.0
2021-09-22 11:30:00,157.03,157.51,156.99,157.17,273453.0,148.8124,149.2673,148.7745,148.945,273453.0
2021-09-22 12:00:00,157.17,157.62,157.0,157.51,234469.0,148.945,149.3715,148.7839,149.2673,234469.0
2021-09-22 12:30:00,157.53,157.53,157.11,157.21,152729.0,149.2862,149.2862,148.8882,148.983,152729.0
2021-09-22 13:00:00,157.19,157.19,156.77,156.95,210378.0,148.964,148.964,148.566,148.7366,210378.0
2021-09-22 13:30:00,156.93,157.14,156.79,157.14,115862.0,148.7176,148.9166,148.5849,148.9166,115862.0
2021-09-22 14:00:00,157.12,158.0,156.65,157.68,210722.0,148.8977,149.7316,148.4523,149.4284,210722.0
2021-09-22 14:30:00,157.65,157.74,156.61,156.98,261515.0,149.3999,149.4852,148.4144,148.765,261515.0
2021-09-22 15:00:00,157.0,157.65,156.72,157.44,203515.0,148.7839,149.3999,148.5186,149.2009,203515.0
2021-09-22 15:30:00,157.44,157.66,157.17,157.44,639212.0,149.2009,149.4094,148.945,149.2009,639212.0
2021-09-23 09:30:00,158.71,160.29,158.71,159.85,860771.0,150.4045,151.9018,150.4045,151.4848,860771.0
2021-09-23 10:00:00,159.87,160.17,159.26,159.4,441889.0,151.5038,151.7881,150.9257,151.0584,441889.0
2021-09-23 10:30:00,159.4,159.43,158.77,158.99,565393.0,151.0584,151.0868,150.4613,150.6698,565393.0
2021-09-23 11:00:00,158.98,158.98,158.27,158.49,334905.0,150.6603,150.6603,149.9875,150.196,334905.0
2021-09-23 11:30:00,158.5,159.14,158.37,159.05,436838.0,150.2054,150.812,150.0823,150.7267,436838.0
2021-09-23 12:00:00,159.06,159.34,158.77,158.95,285887.0,150.7361,151.0015,150.4613,150.6319,285887.0
2021-09-23 12:30:00,158.93,159.18,158.78,159.16,335294.0,150.6129,150.8499,150.4708,150.8309,335294.0
2021-09-23 13:00:00,159.17,159.8,159.16,159.69,410993.0,150.8404,151.4374,150.8309,151.3332,410993.0
2021-09-23 13:30:00,159.72,159.94,159.6,159.81,294450.0,151.3616,151.5701,151.2479,151.4469,294450.0
2021-09-23 14:00:00,159.84,159.97,159.56,159.64,317563.0,151.4753,151.5985,151.21,151.2858,317563.0
2021-09-23 14:30:00,159.65,159.74,159.44,159.48,401520.0,151.2953,151.3806,151.0963,151.1342,401520.0
2021-09-23 15:00:00,159.48,159.49,159.23,159.34,429168.0,151.1342,151.1436,150.8972,151.0015,429168.0
2021-09-23 15:30:00,159.35,159.98,159.09,159.44,1563172.0,151.011,151.608,150.7646,151.0963,1563172.0
2021-09-24 09:30:00,151.04,151.85,148.79,149.93,5922506.0,143.1358,143.9035,141.0036,142.0839,5922506.0
2021-09-24 10:00:00,149.9,150.29,148.83,148.85,2794919.0,142.0555,142.4251,141.0415,141.0604,2794919.0
2021-09-24 10:30:00,148.85,149.18,148.41,148.93,1971357.0,141.0604,141.3732,140.6435,141.1363,1971357.0
2021-09-24 11:00:00,148.9,149.24,148.0,148.3,1603194.0,141.1078,141.43,140.2549,140.5392,1603194.0
2021-09-24 11:30:00,148.3,149.28,148.25,149.24,1537155.0,140.5392,141.4679,140.4918,141.43,1537155.0
2021-09-24 12:00:00,149.24,149.88,149.19,149.7,1232450.0,141.43,142.0365,141.3827,141.866,1232450.0
2021-09-24 12:30:00,149.7,150.13,149.48,149.53,719047.0,141.866,142.2735,141.6575,141.7049,719047.0
2021-09-24 13:00:00,149.52,149.88,149.3,149.42,609007.0,141.6954,142.0365,141.4869,141.6006,609007.0
2021-09-24 13:30:00,149.41,149.71,149.2,149.53,546531.0,141.5911,141.8754,141.3921,141.7049,546531.0
2021-09-24 14:00:00,149.54,149.95,149.36,149.84,528366.0,141.7143,142.1029,141.5438,141.9986,528366.0
2021-09-24 14:30:00,149.82,150.03,149.67,149.93,418028.0,141.9797,142.1787,141.8375,142.0839,418028.0
2021-09-24 15:00:00,149.92,150.0,149.7,149.91,617704.0,142.0745,142.1503,141.866,142.065,617704.0
2021-09-24 15:30:00,149.91,150.13,149.5,149.58,1843073.0,142.065,142.2735,141.6764,141.7522,1843073.0
2021-09-27 09:30:00,149.51,149.91,148.52,149.15,1301502.0,141.6859,142.065,140.7477,141.3447,1301502.0
2021-09-27 10:00:00,149.14,149.14,148.42,149.01,640845.0,141.3353,141.3353,140.653,141.2121,640845.0
2021-09-27 10:30:00,149.0,149.07,148.2,148.26,548452.0,141.2026,141.2689,140.4445,140.5013,548452.0
2021-09-27 11:00:00,148.27,148.48,147.66,147.67,874460.0,140.5108,140.7098,139.9327,139.9422,874460.0
2021-09-27 11:30:00,147.66,147.9,147.46,147.63,633498.0,139.9327,140.1602,139.7432,139.9043,633498.0
2021-09-27 12:00:00,147.63,147.7,147.4,147.44,604079.0,139.9043,139.9706,139.6863,139.7242,604079.0
2021-09-27 12:30:00,147.44,147.61,147.29,147.42,402608.0,139.7242,139.8853,139.5821,139.7053,402608.0
2021-09-27 13:00:00,147.41,148.35,147.38,148.35,384489.0,139.6958,140.5866,139.6674,140.5866,384489.0
2021-09-27 13:30:00,148.35,148.5,148.25,148.41,319780.0,140.5866,140.7288,140.4918,140.6435,319780.0
2021-09-27 14:00:00,148.43,149.0,148.34,148.39,349392.0,140.6624,141.2026,140.5771,140.6245,349392.0
2021-09-27 14:30:00,148.38,148.41,147.96,147.99,316103.0,140.615,140.6435,140.217,140.2455,316103.0
2021-09-27 15:00:00,147.98,148.06,147.72,147.72,356973.0,140.236,140.3118,139.9896,139.9896,356973.0
2021-09-27 15:30:00,147.74,148.35,147.61,148.04,1002909.0,140.0085,140.5866,139.8853,140.2928,1002909.0
2021-09-28 09:30:00,147.34,147.53,146.68,147.12,955593.0,139.6295,139.8095,139.004,139.421,955593.0
2021-09-28 10:00:00,147.1,147.1,145.57,145.93,791835.0,139.402,139.402,137.9521,138.2933,791835.0
2021-09-28 10:30:00,145.94,146.63,145.62,146.25,597265.0,138.3027,138.9566,137.9995,138.5965,597265.0
2021-09-28 11:00:00,146.23,146.39,145.82,146.2,609036.0,138.5776,138.7292,138.189,138.5491,609036.0
2021-09-28 11:30:00,146.22,146.41,145.97,146.24,280779.0,138.5681,138.7481,138.3312,138.587,280779.0
2021-09-28 12:00:00,146.23,146.32,145.87,146.11,309560.0,138.5776,138.6628,138.2364,138.4638,309560.0
2021-09-28 12:30:00,146.1,146.1,145.5,145.69,348942.0,138.4544,138.4544,137.8858,138.0658,348942.0
2021-09-28 13:00:00,145.67,145.74,145.38,145.63,495960.0,138.0469,138.1132,137.772,138.009,495960.0
2021-09-28 13:30:00,145.62,145.75,145.3,145.33,280690.0,137.9995,138.1227,137.6962,137.7247,280690.0
2021-09-28 14:00:00,145.32,145.58,145.0,145.54,393467.0,137.7152,137.9616,137.4119,137.9237,393467.0
2021-09-28 14:30:00,145.53,146.05,145.19,145.97,338466.0,137.9142,138.407,137.592,138.3312,338466.0
2021-09-28 15:00:00,145.94,146.51,145.79,145.79,279379.0,138.3027,138.8429,138.1606,138.1606,279379.0
2021-09-28 15:30:00,145.77,145.95,145.04,145.32,735019.0,138.1416,138.3122,137.4498,137.7152,735019.0
2021-09-29 09:30:00,145.71,147.33,145.69,147.26,756446.0,138.0848,139.62,138.0658,139.5537,756446.0
2021-09-29 10:00:00,147.27,147.88,147.13,147.55,531942.0,139.5631,140.1412,139.4305,139.8285,531942.0
2021-09-29 10:30:00,147.57,147.94,147.43,147.75,403884.0,139.8474,140.1981,139.7148,140.018,403884.0
2021-09-29 11:00:00,147.78,147.9,147.42,147.46,629787.0,140.0464,140.1602,139.7053,139.7432,629787.0
2021-09-29 11:30:00,147.48,147.84,147.39,147.76,250110.0,139.7621,140.1033,139.6769,140.0275,250110.0
2021-09-29 12:00:00,147.77,147.77,146.78,146.81,370489.0,140.037,140.037,139.0988,139.1272,370489.0
2021-09-29 12:30:00,146.78,146.94,146.53,146.84,207006.0,139.0988,139.2504,138.8619,139.1556,207006.0
2021-09-29 13:00:00,146.84,147.05,146.72,146.84,171139.0,139.1556,139.3546,139.0419,139.1556,171139.0
2021-09-29 13:30:00,146.83,146.83,146.45,146.69,179233.0,139.1462,139.1462,138.786,139.0135,179233.0
2021-09-29 14:00:00,146.68,146.89,146.41,146.41,275929.0,139.004,139.203,138.7481,138.7481,275929.0
2021-09-29 14:30:00,146.43,146.86,146.43,146.86,174069.0,138.7671,139.1746,138.7671,139.1746,174069.0
2021-09-29 15:00:00,146.86,146.93,146.54,146.55,261206.0,139.1746,139.2409,138.8713,138.8808,261206.0
2021-09-29 15:30:00,146.54,146.72,145.82,146.02,711453.0,138.8713,139.0419,138.189,138.3785,711453.0
2021-09-30 09:30:00,145.88,147.48,145.84,147.01,837467.0,138.2459,139.7621,138.208,139.3167,837467.0
2021-09-30 10:00:00,147.0,147.21,146.5,146.7,382322.0,139.3073,139.5063,138.8334,139.023,382322.0
2021-09-30 10:30:00,146.7,146.8,145.72,145.82,536898.0,139.023,139.1177,138.0942,138.189,536898.0
2021-09-30 11:00:00,145.82,146.24,145.43,146.04,393243.0,138.189,138.587,137.8194,138.3975,393243.0
2021-09-30 11:30:00,146.02,146.04,145.04,145.42,584772.0,138.3785,138.3975,137.4498,137.8099,584772.0
2021-09-30 12:00:00,145.38,145.49,144.83,144.87,352446.0,137.772,137.8763,137.2508,137.2887,352446.0
2021-09-30 12:30:00,144.84,144.88,144.49,144.83,326905.0,137.2603,137.2982,136.9286,137.2508,326905.0
2021-09-30 13:00:00,144.81,144.99,144.59,144.65,211703.0,137.2319,137.4024,137.0234,137.0802,211703.0
2021-09-30 13:30:00,144.65,145.51,144.42,144.82,280852.0,137.0802,137.8952,136.8623,137.2413,280852.0
2021-09-30 14:00:00,144.83,145.57,144.81,145.49,289172.0,137.2508,137.9521,137.2319,137.8763,289172.0
2021-09-30 14:30:00,145.49,146.28,145.47,145.96,391032.0,137.8763,138.6249,137.8573,138.3217,391032.0
2021-09-30 15:00:00,145.96,146.4,145.6,145.62,283076.0,138.3217,138.7387,137.9805,137.9995,283076.0
2021-09-30 15:30:00,145.64,145.97,145.16,145.19,993809.0,138.0184,138.3312,137.5636,137.592,993809.0
2021-10-01 09:30:00,145.22,145.75,144.37,145.52,680666.0,137.6204,138.1227,136.8149,137.9047,680666.0
2021-10-01 10:00:00,145.59,145.79,144.71,145.01,427109.0,137.971,138.1606,137.1371,137.4214,427109.0
2021-10-01 10:30:00,145.01,145.87,144.86,145.62,348622.0,137.4214,138.2364,137.2793,137.9995,348622.0
2021-10-01 11:00:00,145.61,146.07,145.3,145.81,367200.0,137.99,138.4259,137.6962,138.1795,367200.0
2021-10-01 11:30:00,145.82,146.5,145.81,146.16,347645.0,138.189,138.8334,138.1795,138.5112,347645.0
2021-10-01 12:00:00,146.18,146.44,145.98,146.12,208074.0,138.5302,138.7766,138.3406,138.4733,208074.0
2021-10-01 12:30:00,146.12,146.22,145.81,145.88,163348.0,138.4733,138.5681,138.1795,138.2459,163348.0
2021-10-01 13:00:00,145.87,146.55,145.76,146.52,196250.0,138.2364,138.8808,138.1322,138.8524,196250.0
2021-10-01 13:30:00,146.52,147.34,146.52,147.11,481006.0,138.8524,139.6295,138.8524,139.4115,481006.0
2021-10-01 14:00:00,147.12,147.29,147.09,147.19,204788.0,139.421,139.5821,139.3926,139.4873,204788.0
2021-10-01 14:30:00,147.19,147.6,147.16,147.55,266256.0,139.4873,139.8759,139.4589,139.8285,266256.0
2021-10-01 15:00:00,147.56,148.0,147.55,147.75,422384.0,139.838,140.2549,139.8285,140.018,422384.0
2021-10-01 15:30:00,147.74,147.99,146.91,147.14,1021377.0,140.0085,140.2455,139.222,139.4399,1021377.0
2021-10-04 09:30:00,147.06,147.62,146.6,147.56,517106.0,139.3641,139.8948,138.9282,139.838,517106.0
2021-10-04 10:00:00,147.56,147.59,146.65,146.81,418829.0,139.838,139.8664,138.9756,139.1272,418829.0
2021-10-04 10:30:00,146.8,146.8,145.99,146.13,503699.0,139.1177,139.1177,138.3501,138.4828,503699.0
2021-10-04 11:00:00,146.11,146.57,145.9,146.26,330801.0,138.4638,138.8998,138.2648,138.606,330801.0
2021-10-04 11:30:00,146.26,146.68,145.9,146.56,412515.0,138.606,139.004,138.2648,138.8903,412515.0
2021-10-04 12:00:00,146.53,146.65,145.93,145.95,194886.0,138.8619,138.9756,138.2933,138.3122,194886.0
2021-10-04 12:30:00,145.92,146.22,145.76,146.16,310160.0,138.2838,138.5681,138.1322,138.5112,310160.0
2021-10-04 13:00:00,146.15,146.72,145.86,146.39,226797.0,138.5017,139.0419,138.2269,138.7292,226797.0
2021-10-04 13:30:00,146.39,146.74,146.39,146.51,243490.0,138.7292,139.0609,138.7292,138.8429,243490.0
2021-10-04 14:00:00,146.52,146.8,146.4,146.58,218898.0,138.8524,139.1177,138.7387,138.9092,218898.0
2021-10-04 14:30:00,146.55,146.84,146.45,146.69,240335.0,138.8808,139.1556,138.786,139.0135,240335.0
2021-10-04 15:00:00,146.71,146.9,146.2,146.58,282982.0,139.0324,139.2125,138.5491,138.9092,282982.0
2021-10-04 15:30:00,146.56,147.19,146.39,147.14,762230.0,138.8903,139.4873,138.7292,139.4399,762230.0
2021-10-05 09:30:00,148.0,149.55,147.82,149.22,1458303.0,140.2549,141.7238,140.0843,141.4111,1458303.0
2021-10-05 10:00:00,149.24,150.0,149.23,149.93,802853.0,141.43,142.1503,141.4206,142.0839,802853.0
2021-10-05 10:30:00,149.94,150.62,149.9,150.56,709013.0,142.0934,142.7378,142.0555,142.681,709013.0
2021-10-05 11:00:00,150.57,151.0,150.26,150.49,757780.0,142.6904,143.0979,142.3967,142.6146,757780.0
2021-10-05 11:30:00,150.49,150.54,149.71,149.9,302253.0,142.6146,142.662,141.8754,142.0555,302253.0
2021-10-05 12:00:00,149.9,150.53,149.87,150.35,331111.0,142.0555,142.6525,142.0271,142.482,331111.0
2021-10-05 12:30:00,150.37,150.43,149.96,150.14,355378.0,142.5009,142.5578,142.1124,142.2829,355378.0
2021-10-05 13:00:00,150.13,150.13,149.76,149.95,287265.0,142.2735,142.2735,141.9228,142.1029,287265.0
2021-10-05 13:30:00,149.96,150.19,149.88,150.19,257670.0,142.1124,142.3303,142.0365,142.3303,257670.0
2021-10-05 14:00:00,150.19,150.3,149.84,150.11,394071.0,142.3303,142.4346,141.9986,142.2545,394071.0
2021-10-05 14:30:00,150.12,150.3,149.62,149.62,655198.0,142.264,142.4346,141.7902,141.7902,655198.0
2021-10-05 15:00:00,149.63,150.12,149.48,150.05,329329.0,141.7996,142.264,141.6575,142.1977,329329.0
2021-10-05 15:30:00,150.04,150.2,149.45,149.47,768196.0,142.1882,142.3398,141.629,141.648,768196.0
2021-10-06 09:30:00,148.0,149.46,147.92,148.36,655338.0,140.2549,141.6385,140.1791,140.5961,655338.0
2021-10-06 10:00:00,148.35,149.4,147.79,148.9,560466.0,140.5866,141.5817,140.0559,141.1078,560466.0
2021-10-06 10:30:00,148.9,149.19,148.33,148.92,345613.0,141.1078,141.3827,140.5677,141.1268,345613.0
2021-10-06 11:00:00,148.94,148.98,147.76,147.83,292597.0,141.1457,141.1836,140.0275,140.0938,292597.0
2021-10-06 11:30:00,147.83,148.32,147.68,148.16,240228.0,140.0938,140.5582,139.9517,140.4066,240228.0
2021-10-06 12:00:00,148.17,148.27,147.52,147.75,334936.0,140.416,140.5108,139.8,140.018,334936.0
2021-10-06 12:30:00,147.73,148.09,147.66,147.87,218305.0,139.9991,140.3402,139.9327,140.1317,218305.0
2021-10-06 13:00:00,147.88,148.14,147.51,148.13,206505.0,140.1412,140.3876,139.7906,140.3781,206505.0
2021-10-06 13:30:00,148.12,148.6,148.1,148.35,229770.0,140.3687,140.8235,140.3497,140.5866,229770.0
2021-10-06 14:00:00,148.37,148.95,148.1,148.95,213854.0,140.6056,141.1552,140.3497,141.1552,213854.0
2021-10-06 14:30:00,148.94,149.0,148.67,148.71,216932.0,141.1457,141.2026,140.8899,140.9278,216932.0
2021-10-06 15:00:00,148.7,148.84,148.52,148.8,265629.0,140.9183,141.051,140.7477,141.0131,265629.0
2021-10-06 15:30:00,148.79,149.01,148.5,148.82,672746.0,141.0036,141.2121,140.7288,141.032,672746.0
2021-10-07 09:30:00,150.3,152.07,150.26,152.07,1323795.0,142.4346,144.1119,142.3967,144.1119,1323795.0
2021-10-07 10:00:00,152.05,152.89,151.88,152.64,426120.0,144.093,144.889,143.9319,144.6521,426120.0
2021-10-07 10:30:00,152.64,153.18,152.59,152.78,511500.0,144.6521,145.1639,144.6047,144.7848,511500.0
2021-10-07 11:00:00,152.8,152.84,152.34,152.43,235475.0,144.8037,144.8416,144.3678,144.4531,235475.0
2021-10-07 11:30:00,152.43,152.48,152.1,152.28,180128.0,144.4531,144.5005,144.1404,144.311,180128.0
2021-10-07 12:00:00,152.28,152.58,152.05,152.54,223791.0,144.311,144.5953,144.093,144.5573,223791.0
2021-10-07 12:30:00,152.56,152.67,152.23,152.4,245582.0,144.5763,144.6805,144.2636,144.4247,245582.0
2021-10-07 13:00:00,152.37,153.66,152.16,152.48,1094584.0,144.3962,145.6187,144.1972,144.5005,1094584.0
2021-10-07 13:30:00,152.46,152.53,152.2,152.22,132238.0,144.4815,144.5479,144.2351,144.2541,132238.0
2021-10-07 14:00:00,152.22,152.27,152.05,152.1,127607.0,144.2541,144.3015,144.093,144.1404,127607.0
2021-10-07 14:30:00,152.1,152.17,151.8,151.87,184501.0,144.1404,144.2067,143.8561,143.9224,184501.0
2021-10-07 15:00:00,151.88,152.2,151.77,152.17,176962.0,143.9319,144.2351,143.8276,144.2067,176962.0
2021-10-07 15:30:00,152.15,152.31,151.76,151.94,660574.0,144.1878,144.3394,143.8182,143.9887,660574.0
2021-10-08 09:30:00,152.22,152.43,150.67,151.05,584881.0,144.2541,144.4531,142.7852,143.1453,584881.0
2021-10-08 10:00:00,151.1,152.08,150.93,151.71,354012.0,143.1927,144.1214,143.0316,143.7708,354012.0
2021-10-08 10:30:00,151.76,152.02,151.42,151.75,322735.0,143.8182,144.0646,143.496,143.8087,322735.0
2021-10-08 11:00:00,151.76,152.02,151.62,151.86,218492.0,143.8182,144.0646,143.6855,143.9129,218492.0
2021-10-08 11:30:00,151.86,151.86,151.35,151.73,234959.0,143.9129,143.9129,143.4296,143.7897,234959.0
2021-10-08 12:00:00,151.72,152.19,151.66,151.86,361211.0,143.7803,144.2257,143.7234,143.9129,361211.0
2021-10-08 12:30:00,151.87,152.55,151.77,152.37,317556.0,143.9224,144.5668,143.8276,144.3962,317556.0
2021-10-08 13:00:00,152.38,152.49,152.03,152.16,198420.0,144.4057,144.51,144.074,144.1972,198420.0
2021-10-08 13:30:00,152.17,152.27,151.84,151.88,227496.0,144.2067,144.3015,143.894,143.9319,227496.0
2021-10-08 14:00:00,151.87,152.66,151.73,152.52,277576.0,143.9224,144.6711,143.7897,144.5384,277576.0
2021-10-08 14:30:00,152.53,152.63,152.41,152.55,158995.0,144.5479,144.6426,144.4341,144.5668,158995.0
2021-10-08 15:00:00,152.56,152.87,152.55,152.63,215801.0,144.5763,144.8701,144.5668,144.6426,215801.0
2021-10-08 15:30:00,152.62,152.78,152.26,152.48,647692.0,144.6332,144.7848,144.292,144.5005,647692.0
2021-10-11 09:30:00,151.99,153.59,151.99,152.12,517723.0,144.0361,145.5524,144.0361,144.1593,517723.0
2021-10-11 10:00:00,152.13,152.82,151.84,152.12,522519.0,144.1688,144.8227,143.894,144.1593,522519.0
2021-10-11 10:30:00,152.13,152.25,151.53,151.55,251879.0,144.1688,144.2825,143.6002,143.6192,251879.0
2021-10-11 11:00:00,151.56,151.78,151.46,151.77,174050.0,143.6286,143.8371,143.5339,143.8276,174050.0
2021-10-11 11:30:00,151.78,151.98,151.68,151.84,132189.0,143.8371,144.0267,143.7424,143.894,132189.0
2021-10-11 12:00:00,151.82,151.85,151.35,151.48,170022.0,143.875,143.9035,143.4296,143.5528,170022.0
2021-10-11 12:30:00,151.48,151.72,151.33,151.57,154156.0,143.5528,143.7803,143.4107,143.6381,154156.0
2021-10-11 13:00:00,151.57,151.57,150.71,150.77,200362.0,143.6381,143.6381,142.8231,142.88,200362.0
2021-10-11 13:30:00,150.76,151.04,150.7,150.86,163404.0,142.8705,143.1358,142.8136,142.9653,163404.0
2021-10-11 14:00:00,150.86,151.11,150.79,150.99,160439.0,142.9653,143.2022,142.8989,143.0885,160439.0
2021-10-11 14:30:00,150.98,151.38,150.84,151.21,182239.0,143.079,143.458,142.9463,143.2969,182239.0
2021-10-11 15:00:00,151.21,151.28,150.67,150.69,190994.0,143.2969,143.3633,142.7852,142.8042,190994.0
2021-10-11 15:30:00,150.68,150.72,150.05,150.28,697167.0,142.7947,142.8326,142.1977,142.4156,697167.0
2021-10-12 09:30:00,152.42,153.33,151.3,151.5,826047.0,144.4436,145.306,143.3822,143.5718,826047.0
2021-10-12 10:00:00,151.53,152.48,151.53,152.34,276561.0,143.6002,144.5005,143.6002,144.3678,276561.0
2021-10-12 10:30:00,152.33,152.35,151.74,152.05,249685.0,144.3583,144.3773,143.7992,144.093,249685.0
2021-10-12 11:00:00,152.05,152.29,151.4,151.4,315459.0,144.093,144.3204,143.477,143.477,315459.0
2021-10-12 11:30:00,151.41,151.84,151.4,151.82,242344.0,143.4865,143.894,143.477,143.875,242344.0
2021-10-12 12:00:00,151.83,152.08,151.67,151.74,215717.0,143.8845,144.1214,143.7329,143.7992,215717.0
2021-10-12 12:30:00,151.73,151.76,151.38,151.62,149949.0,143.7897,143.8182,143.458,143.6855,149949.0
2021-10-12 13:00:00,151.59,151.97,151.58,151.87,120537.0,143.6571,144.0172,143.6476,143.9224,120537.0
2021-10-12 13:30:00,151.87,152.17,151.82,151.94,209841.0,143.9224,144.2067,143.875,143.9887,209841.0
2021-10-12 14:00:00,151.93,153.04,151.85,152.93,364304.0,143.9793,145.0312,143.9035,144.9269,364304.0
2021-10-12 14:30:00,152.95,153.19,152.79,153.13,252863.0,144.9459,145.1733,144.7943,145.1165,252863.0
2021-10-12 15:00:00,153.14,153.41,153.03,153.21,315834.0,145.1259,145.3818,145.0217,145.1923,315834.0
2021-10-12 15:30:00,153.2,153.53,153.12,153.32,1204188.0,145.1828,145.4955,145.107,145.2965,1204188.0
2021-10-13 09:30:00,154.32,155.15,153.7,153.79,827041.0,146.2442,147.0308,145.6566,145.7419,827041.0
2021-10-13 10:00:00,153.77,154.15,153.16,153.93,422609.0,145.723,146.0831,145.1449,145.8746,422609.0
2021-10-13 10:30:00,153.91,154.2,153.55,153.78,260645.0,145.8557,146.1305,145.5145,145.7325,260645.0
2021-10-13 11:00:00,153.77,154.25,153.58,153.83,223484.0,145.723,146.1779,145.5429,145.7798,223484.0
2021-10-13 11:30:00,153.84,154.15,153.38,153.86,168330.0,145.7893,146.0831,145.3534,145.8083,168330.0
2021-10-13 12:00:00,153.88,154.86,153.88,154.79,301617.0,145.8272,146.7559,145.8272,146.6896,301617.0
2021-10-13 12:30:00,154.78,155.38,154.69,155.32,359449.0,146.6801,147.2487,146.5948,147.1919,359449.0
2021-10-13 13:00:00,155.3,155.92,155.28,155.88,378281.0,147.1729,147.7605,147.154,147.7226,378281.0
2021-10-13 13:30:00,155.87,156.24,155.83,156.06,310763.0,147.7131,148.0637,147.6752,147.8931,310763.0
2021-10-13 14:00:00,156.04,156.57,155.84,156.44,357297.0,147.8742,148.3764,147.6847,148.2533,357297.0
2021-10-13 14:30:00,156.44,156.5,155.78,156.22,380805.0,148.2533,148.3101,147.6278,148.0448,380805.0
2021-10-13 15:00:00,156.2,156.65,156.14,156.45,507872.0,148.0258,148.4523,147.969,148.2627,507872.0
2021-10-13 15:30:00,156.46,156.67,156.26,156.31,1230085.0,148.2722,148.4712,148.0827,148.1301,1230085.0
2021-10-14 09:30:00,158.18,158.46,156.76,156.98,602816.0,149.9022,150.1675,148.5565,148.765,602816.0
2021-10-14 10:00:00,157.0,157.53,156.93,157.06,279028.0,148.7839,149.2862,148.7176,148.8408,279028.0
2021-10-14 10:30:00,157.07,157.11,156.25,156.91,374323.0,148.8503,148.8882,148.0732,148.6987,374323.0
2021-10-14 11:00:00,156.9,157.02,156.67,156.94,271888.0,148.6892,148.8029,148.4712,148.7271,271888.0
2021-10-14 11:30:00,156.95,157.46,156.82,157.42,210480.0,148.7366,149.2199,148.6134,149.182,210480.0
2021-10-14 12:00:00,157.42,157.85,157.42,157.63,163834.0,149.182,149.5895,149.182,149.381,163834.0
2021-10-14 12:30:00,157.64,157.67,157.4,157.42,155188.0,149.3905,149.4189,149.163,149.182,155188.0
2021-10-14 13:00:00,157.41,157.42,156.93,157.02,175929.0,149.1725,149.182,148.7176,148.8029,175929.0
2021-10-14 13:30:00,157.03,157.12,156.83,157.0,190201.0,148.8124,148.8977,148.6228,148.7839,190201.0
2021-10-14 14:00:00,156.99,157.02,156.56,156.99,214880.0,148.7745,148.8029,148.367,148.7745,214880.0
2021-10-14 14:30:00,157.01,157.3,156.91,157.27,165606.0,148.7934,149.0682,148.6987,149.0398,165606.0
2021-10-14 15:00:00,157.27,157.49,156.99,157.15,215450.0,149.0398,149.2483,148.7745,148.9261,215450.0
2021-10-14 15:30:00,157.15,157.25,156.88,157.12,433460.0,148.9261,149.0209,148.6702,148.8977,433460.0
2021-10-15 09:30:00,157.8,158.33,156.56,157.14,595183.0,149.5421,150.0443,148.367,148.9166,595183.0
2021-10-15 10:00:00,157.17,157.18,156.68,156.87,337292.0,148.945,148.9545,148.4807,148.6607,337292.0
2021-10-15 10:30:00,156.86,157.85,156.86,157.83,280255.0,148.6513,149.5895,148.6513,149.5705,280255.0
2021-10-15 11:00:00,157.84,158.05,157.56,157.78,181833.0,149.58,149.779,149.3146,149.5231,181833.0
2021-10-15 11:30:00,157.78,157.84,157.2,157.34,226162.0,149.5231,149.58,148.9735,149.1062,226162.0
2021-10-15 12:00:00,157.35,157.36,156.98,157.23,322658.0,149.1156,149.1251,148.765,149.0019,322658.0
2021-10-15 12:30:00,157.24,157.78,157.09,157.59,148432.0,149.0114,149.5231,148.8692,149.3431,148432.0
2021-10-15 13:00:00,157.58,157.7,157.41,157.49,131313.0,149.3336,149.4473,149.1725,149.2483,131313.0
2021-10-15 13:30:00,157.49,157.56,157.4,157.44,124981.0,149.2483,149.3146,149.163,149.2009,124981.0
2021-10-15 14:00:00,157.43,157.66,157.42,157.55,170132.0,149.1914,149.4094,149.182,149.3052,170132.0
2021-10-15 14:30:00,157.55,157.59,157.17,157.5,206664.0,149.3052,149.3431,148.945,149.2578,206664.0
2021-10-15 15:00:00,157.5,157.77,157.4,157.61,166286.0,149.2578,149.5137,149.163,149.362,166286.0
2021-10-15 15:30:00,157.63,158.03,157.55,158.01,583696.0,149.381,149.76,149.3052,149.7411,583696.0
2021-10-18 09:30:00,157.31,157.64,155.95,157.37,499297.0,149.0777,149.3905,147.7889,149.1346,499297.0
2021-10-18 10:00:00,157.37,157.79,157.15,157.58,232687.0,149.1346,149.5326,148.9261,149.3336,232687.0
2021-10-18 10:30:00,157.6,157.96,157.36,157.81,179863.0,149.3525,149.6937,149.1251,149.5516,179863.0
2021-10-18 11:00:00,157.81,158.63,157.81,158.27,277418.0,149.5516,150.3286,149.5516,149.9875,277418.0
2021-10-18 11:30:00,158.27,158.4,157.99,158.34,131365.0,149.9875,150.1107,149.7221,150.0538,131365.0
2021-10-18 12:00:00,158.32,158.49,158.16,158.24,105757.0,150.0349,150.196,149.8832,149.9591,105757.0
2021-10-18 12:30:00,158.23,158.71,158.21,158.69,126044.0,149.9496,150.4045,149.9306,150.3855,126044.0
2021-10-18 13:00:00,158.71,158.85,158.57,158.71,127522.0,150.4045,150.5371,150.2718,150.4045,127522.0
2021-10-18 13:30:00,158.71,158.85,158.61,158.82,122559.0,150.4045,150.5371,150.3097,150.5087,122559.0
2021-10-18 14:00:00,158.81,159.08,158.76,159.02,171119.0,150.4992,150.7551,150.4518,150.6982,171119.0
2021-10-18 14:30:00,159.01,159.13,158.87,159.02,166849.0,150.6888,150.8025,150.5561,150.6982,166849.0
2021-10-18 15:00:00,159.02,159.28,158.94,159.12,174420.0,150.6982,150.9446,150.6224,150.793,174420.0
2021-10-18 15:30:00,159.12,159.47,158.87,159.43,511259.0,150.793,151.1247,150.5561,151.0868,511259.0
2021-10-19 09:30:00,159.68,159.93,158.16,158.16,667176.0,151.3237,151.5606,149.8832,149.8832,667176.0
2021-10-19 10:00:00,158.16,158.18,157.67,157.81,363679.0,149.8832,149.9022,149.4189,149.5516,363679.0
2021-10-19 10:30:00,157.82,157.83,157.36,157.52,269502.0,149.561,149.5705,149.1251,149.2767,269502.0
2021-10-19 11:00:00,157.52,157.87,157.36,157.78,229164.0,149.2767,149.6084,149.1251,149.5231,229164.0
2021-10-19 11:30:00,157.79,157.91,157.42,157.46,194382.0,149.5326,149.6463,149.182,149.2199,194382.0
2021-10-19 12:00:00,157.47,157.79,157.31,157.61,167918.0,149.2294,149.5326,149.0777,149.362,167918.0
2021-10-19 12:30:00,157.59,157.84,157.41,157.6,210723.0,149.3431,149.58,149.1725,149.3525,210723.0
2021-10-19 13:00:00,157.6,157.68,157.43,157.44,145244.0,149.3525,149.4284,149.1914,149.2009,145244.0
2021-10-19 13:30:00,157.45,157.49,157.1,157.25,176605.0,149.2104,149.2483,148.8787,149.0209,176605.0
2021-10-19 14:00:00,157.25,157.35,156.93,156.98,188422.0,149.0209,149.1156,148.7176,148.765,188422.0
2021-10-19 14:30:00,156.97,157.11,156.8,157.02,249839.0,148.7555,148.8882,148.5944,148.8029,249839.0
2021-10-19 15:00:00,157.01,157.44,156.8,157.3,210107.0,148.7934,149.2009,148.5944,149.0682,210107.0
2021-10-19 15:30:00,157.3,157.83,156.98,157.83,813731.0,149.0682,149.5705,148.765,149.5705,813731.0
2021-10-20 09:30:00,158.5,158.8,157.34,157.56,305752.0,150.2054,150.4897,149.1062,149.3146,305752.0
2021-10-20 10:00:00,157.55,158.24,157.35,158.15,174383.0,149.3052,149.9591,149.1156,149.8738,174383.0
2021-10-20 10:30:00,158.14,158.2,157.58,157.59,154607.0,149.8643,149.9211,149.3336,149.3431,154607.0
2021-10-20 11:00:00,157.6,157.83,157.32,157.55,188455.0,149.3525,149.5705,149.0872,149.3052,188455.0
2021-10-20 11:30:00,157.56,158.1,157.52,158.09,155847.0,149.3146,149.8264,149.2767,149.8169,155847.0
2021-10-20 12:00:00,158.1,158.65,158.04,158.64,181772.0,149.8264,150.3476,149.7695,150.3381,181772.0
2021-10-20 12:30:00,158.62,158.63,158.05,158.44,136192.0,150.3192,150.3286,149.779,150.1486,136192.0
2021-10-20 13:00:00,158.41,158.44,157.76,158.15,141121.0,150.1202,150.1486,149.5042,149.8738,141121.0
2021-10-20 13:30:00,158.16,158.28,158.06,158.23,144107.0,149.8832,149.997,149.7885,149.9496,144107.0
2021-10-20 14:00:00,158.24,158.66,158.19,158.64,176769.0,149.9591,150.3571,149.9117,150.3381,176769.0
2021-10-20 14:30:00,158.62,158.65,158.3,158.33,132255.0,150.3192,150.3476,150.0159,150.0443,132255.0
2021-10-20 15:00:00,158.34,158.49,157.98,158.02,153323.0,150.0538,150.196,149.7127,149.7506,153323.0
2021-10-20 15:30:00,158.01,158.5,157.9,158.47,558081.0,149.7411,150.2054,149.6368,150.177,558081.0
2021-10-21 09:30:00,158.45,159.8,158.28,159.62,484254.0,150.1581,151.4374,149.997,151.2668,484254.0
2021-10-21 10:00:00,159.66,159.97,159.25,159.97,259533.0,151.3047,151.5985,150.9162,151.5985,259533.0
2021-10-21 10:30:00,159.97,160.9,159.97,160.62,682127.0,151.5985,152.4799,151.5985,152.2145,682127.0
2021-10-21 11:00:00,160.6,160.94,160.47,160.52,232009.0,152.1956,152.5178,152.0724,152.1197,232009.0
2021-10-21 11:30:00,160.53,160.66,160.46,160.53,130513.0,152.1292,152.2524,152.0629,152.1292,130513.0
2021-10-21 12:00:00,160.53,160.67,160.41,160.65,156224.0,152.1292,152.2619,152.0155,152.2429,156224.0
2021-10-21 12:30:00,160.65,161.12,160.61,161.02,253351.0,152.2429,152.6883,152.205,152.5936,253351.0
2021-10-21 13:00:00,161.03,161.07,160.77,160.78,126382.0,152.6031,152.641,152.3567,152.3661,126382.0
2021-10-21 13:30:00,160.77,160.96,160.62,160.63,140084.0,152.3567,152.5367,152.2145,152.224,140084.0
2021-10-21 14:00:00,160.64,161.08,160.64,161.08,147584.0,152.2335,152.6504,152.2335,152.6504,147584.0
2021-10-21 14:30:00,161.07,161.49,161.0,161.47,227766.0,152.641,153.039,152.5746,153.02,227766.0
2021-10-21 15:00:00,161.49,161.97,161.44,161.87,303381.0,153.039,153.4939,152.9916,153.3991,303381.0
2021-10-21 15:30:00,161.88,162.34,161.78,162.17,719307.0,153.4086,153.8445,153.3138,153.6834,719307.0
2021-10-22 09:30:00,162.28,164.62,162.28,163.43,663657.0,153.7876,156.0052,153.7876,154.8775,663657.0
2021-10-22 10:00:00,163.45,164.23,163.32,164.21,248057.0,154.8964,155.6356,154.7732,155.6166,248057.0
2021-10-22 10:30:00,164.23,164.23,163.2,163.51,310101.0,155.6356,155.6356,154.6595,154.9533,310101.0
2021-10-22 11:00:00,163.5,163.81,162.87,163.41,397623.0,154.9438,155.2376,154.3468,154.8585,397623.0
2021-10-22 11:30:00,163.39,163.55,162.97,163.22,189522.0,154.8395,154.9912,154.4415,154.6784,189522.0
2021-10-22 12:00:00,163.19,163.68,163.11,163.67,196386.0,154.65,155.1144,154.5742,155.1049,196386.0
2021-10-22 12:30:00,163.67,164.18,163.67,163.89,147836.0,155.1049,155.5882,155.1049,155.3134,147836.0
2021-10-22 13:00:00,163.91,164.31,163.88,164.21,125282.0,155.3323,155.7114,155.3039,155.6166,125282.0
2021-10-22 13:30:00,164.2,164.4,163.73,163.75,184351.0,155.6072,155.7967,155.1618,155.1807,184351.0
2021-10-22 14:00:00,163.77,163.93,163.66,163.93,143316.0,155.1997,155.3513,155.0954,155.3513,143316.0
2021-10-22 14:30:00,163.94,164.15,163.8,164.09,164202.0,155.3608,155.5598,155.2281,155.5029,164202.0
2021-10-22 15:00:00,164.1,164.16,163.78,163.81,162003.0,155.5124,155.5693,155.2091,155.2376,162003.0
2021-10-22 15:30:00,163.84,164.05,163.46,163.47,427680.0,155.266,155.465,154.9059,154.9154,427680.0
2021-10-25 09:30:00,163.23,163.59,162.66,163.48,352446.0,154.6879,155.0291,154.1477,154.9248,352446.0
2021-10-25 10:00:00,163.52,164.38,163.36,164.38,148218.0,154.9627,155.7777,154.8111,155.7777,148218.0
2021-10-25 10:30:00,164.37,164.5,163.93,164.25,131588.0,155.7683,155.8915,155.3513,155.6545,131588.0
2021-10-25 11:00:00,164.21,164.72,164.19,164.26,197789.0,155.6166,156.0999,155.5977,155.664,197789.0
2021-10-25 11:30:00,164.24,164.36,163.94,164.27,152124.0,155.6451,155.7588,155.3608,155.6735,152124.0
2021-10-25 12:00:00,164.25,164.55,164.17,164.51,110381.0,155.6545,155.9388,155.5787,155.9009,110381.0
2021-10-25 12:30:00,164.51,164.73,164.38,164.38,73476.0,155.9009,156.1094,155.7777,155.7777,73476.0
2021-10-25 13:00:00,164.43,164.65,164.37,164.62,108446.0,155.8251,156.0336,155.7683,156.0052,108446.0
2021-10-25 13:30:00,164.62,164.67,164.32,164.4,95461.0,156.0052,156.0526,155.7209,155.7967,95461.0
2021-10-25 14:00:00,164.4,164.53,164.27,164.42,103294.0,155.7967,155.9199,155.6735,155.8156,103294.0
2021-10-25 14:30:00,164.43,164.51,164.2,164.26,142041.0,155.8251,155.9009,155.6072,155.664,142041.0
2021-10-25 15:00:00,164.25,164.31,164.06,164.23,147309.0,155.6545,155.7114,155.4745,155.6356,147309.0
2021-10-25 15:30:00,164.22,164.26,163.96,164.25,505578.0,155.6261,155.664,155.3797,155.6545,505578.0
2021-10-26 09:30:00,164.82,165.45,164.53,164.88,351597.0,156.1947,156.7917,155.9199,156.2516,351597.0
2021-10-26 10:00:00,164.96,165.05,164.42,164.6,161661.0,156.3274,156.4127,155.8156,155.9862,161661.0
2021-10-26 10:30:00,164.62,164.78,164.22,164.25,145584.0,156.0052,156.1568,155.6261,155.6545,145584.0
2021-10-26 11:00:00,164.26,164.54,164.07,164.45,116802.0,155.664,155.9294,155.484,155.8441,116802.0
2021-10-26 11:30:00,164.46,164.47,163.59,163.63,164521.0,155.8536,155.863,155.0291,155.067,164521.0
2021-10-26 12:00:00,163.62,163.69,163.26,163.35,441948.0,155.0575,155.1238,154.7164,154.8016,441948.0
2021-10-26 12:30:00,163.33,163.5,163.12,163.42,121132.0,154.7827,154.9438,154.5837,154.868,121132.0
2021-10-26 13:00:00,163.39,163.62,163.3,163.5,130348.0,154.8395,155.0575,154.7543,154.9438,130348.0
2021-10-26 13:30:00,163.49,163.78,163.42,163.5,121514.0,154.9343,155.2091,154.868,154.9438,121514.0
2021-10-26 14:00:00,163.49,163.89,163.48,163.77,137192.0,154.9343,155.3134,154.9248,155.1997,137192.0
2021-10-26 14:30:00,163.78,163.83,163.16,163.29,278664.0,155.2091,155.2565,154.6216,154.7448,278664.0
2021-10-26 15:00:00,163.27,163.9,163.27,163.54,189974.0,154.7258,155.3229,154.7258,154.9817,189974.0
2021-10-26 15:30:00,163.6,164.21,163.55,163.78,404024.0,155.0386,155.6166,154.9912,155.2091,404024.0
2021-10-27 09:30:00,163.65,164.06,162.58,163.31,309544.0,155.0859,155.4745,154.0719,154.7637,309544.0
2021-10-27 10:00:00,163.32,163.39,161.76,161.84,280839.0,154.7732,154.8395,153.2948,153.3707,280839.0
2021-10-27 10:30:00,161.85,162.2,161.66,161.92,273520.0,153.3801,153.7118,153.2001,153.4465,273520.0
2021-10-27 11:00:00,161.9,162.57,161.9,162.33,204004.0,153.4275,154.0625,153.4275,153.835,204004.0
2021-10-27 11:30:00,162.32,162.51,162.18,162.28,143136.0,153.8255,154.0056,153.6929,153.7876,143136.0
2021-10-27 12:00:00,162.31,162.56,162.25,162.41,151919.0,153.8161,154.053,153.7592,153.9108,151919.0
2021-10-27 12:30:00,162.39,162.83,162.34,162.81,116685.0,153.8919,154.3089,153.8445,154.2899,116685.0
2021-10-27 13:00:00,162.78,163.21,162.76,163.1,110312.0,154.2615,154.669,154.2425,154.5647,110312.0
2021-10-27 13:30:00,163.09,163.29,163.0,163.28,147720.0,154.5552,154.7448,154.47,154.7353,147720.0
2021-10-27 14:00:00,163.28,163.31,162.88,162.95,113321.0,154.7353,154.7637,154.3562,154.4226,113321.0
2021-10-27 14:30:00,162.96,163.09,162.82,163.08,123931.0,154.4321,154.5552,154.2994,154.5458,123931.0
2021-10-27 15:00:00,163.09,163.17,162.46,162.84,194237.0,154.5552,154.6311,153.9582,154.3183,194237.0
2021-10-27 15:30:00,162.84,162.9,162.33,162.33,419511.0,154.3183,154.3752,153.835,153.835,419511.0
2021-10-28 09:30:00,163.01,164.32,162.81,164.15,337265.0,154.4794,155.7209,154.2899,155.5598,337265.0
2021-10-28 10:00:00,164.18,164.49,163.85,164.0,223134.0,155.5882,155.882,155.2755,155.4176,223134.0
2021-10-28 10:30:00,163.99,164.13,163.76,164.07,147046.0,155.4081,155.5408,155.1902,155.484,147046.0
2021-10-28 11:00:00,164.1,164.33,164.0,164.07,158621.0,155.5124,155.7304,155.4176,155.484,158621.0
2021-10-28 11:30:00,164.07,164.42,163.91,164.12,169988.0,155.484,155.8156,155.3323,155.5313,169988.0
2021-10-28 12:00:00,164.13,164.49,163.92,163.92,132179.0,155.5408,155.882,155.3418,155.3418,132179.0
2021-10-28 12:30:00,163.93,164.11,163.81,163.95,112465.0,155.3513,155.5219,155.2376,155.3702,112465.0
2021-10-28 13:00:00,163.95,164.0,163.66,163.7,107348.0,155.3702,155.4176,155.0954,155.1333,107348.0
2021-10-28 13:30:00,163.72,163.87,163.71,163.76,90940.0,155.1523,155.2944,155.1428,155.1902,90940.0
2021-10-28 14:00:00,163.77,164.31,163.66,164.28,184700.0,155.1997,155.7114,155.0954,155.683,184700.0
2021-10-28 14:30:00,164.29,164.35,163.98,164.16,113623.0,155.6924,155.7493,155.3987,155.5693,113623.0
2021-10-28 15:00:00,164.16,164.42,164.04,164.15,147243.0,155.5693,155.8156,155.4555,155.5598,147243.0
2021-10-28 15:30:00,164.17,164.6,164.04,164.43,363400.0,155.5787,155.9862,155.4555,155.8251,363400.0
2021-10-29 09:30:00,163.06,165.4,163.0,164.92,457501.0,154.5268,156.7444,154.47,156.2895,457501.0
2021-10-29 10:00:00,164.97,165.25,164.13,164.97,150867.0,156.3369,156.6022,155.5408,156.3369,150867.0
2021-10-29 10:30:00,164.99,165.78,164.99,165.31,195996.0,156.3558,157.1045,156.3558,156.6591,195996.0
2021-10-29 11:00:00,165.32,166.32,165.32,166.07,191577.0,156.6685,157.6162,156.6685,157.3793,191577.0
2021-10-29 11:30:00,166.05,166.19,165.34,165.74,265938.0,157.3603,157.493,156.6875,157.0666,265938.0
2021-10-29 12:00:00,165.74,166.22,165.7,166.15,198332.0,157.0666,157.5214,157.0287,157.4551,198332.0
2021-10-29 12:30:00,166.14,166.14,165.85,166.02,102209.0,157.4456,157.4456,157.1708,157.3319,102209.0
2021-10-29 13:00:00,166.0,166.17,165.93,166.07,113817.0,157.313,157.4741,157.2466,157.3793,113817.0
2021-10-29 13:30:00,166.03,166.16,165.84,166.14,121646.0,157.3414,157.4646,157.1613,157.4456,121646.0
2021-10-29 14:00:00,166.16,166.5,166.02,166.09,174434.0,157.4646,157.7868,157.3319,157.3983,174434.0
2021-10-29 14:30:00,166.11,166.57,166.06,166.51,252368.0,157.4172,157.8531,157.3698,157.7963,252368.0
2021-10-29 15:00:00,166.52,166.67,166.4,166.63,148780.0,157.8057,157.9479,157.692,157.91,148780.0
2021-10-29 15:30:00,166.63,167.63,166.53,167.29,642863.0,157.91,158.8577,157.8152,158.5355,642863.0
2021-11-01 09:30:00,167.8,168.8,167.3,168.03,412947.0,159.0188,159.9664,158.5449,159.2367,412947.0
2021-11-01 10:00:00,167.94,167.94,166.8,167.57,173920.0,159.1514,159.1514,158.0711,158.8008,173920.0
2021-11-01 10:30:00,167.56,167.61,166.59,166.68,128461.0,158.7913,158.8387,157.8721,157.9574,128461.0
2021-11-01 11:00:00,166.72,167.03,166.23,166.25,127350.0,157.9953,158.2891,157.5309,157.5499,127350.0
2021-11-01 11:30:00,166.28,166.75,166.09,166.74,127949.0,157.5783,158.0237,157.3983,158.0142,127949.0
2021-11-01 12:00:00,166.72,167.0,166.47,166.73,112388.0,157.9953,158.2606,157.7584,158.0048,112388.0
2021-11-01 12:30:00,166.75,167.09,166.64,167.0,89623.0,158.0237,158.3459,157.9195,158.2606,89623.0
2021-11-01 13:00:00,167.0,167.13,166.19,166.24,111198.0,158.2606,158.3838,157.493,157.5404,111198.0
2021-11-01 13:30:00,166.24,166.32,166.08,166.15,134165.0,157.5404,157.6162,157.3888,157.4551,134165.0
2021-11-01 14:00:00,166.13,166.5,165.89,166.31,148346.0,157.4362,157.7868,157.2087,157.6067,148346.0
2021-11-01 14:30:00,166.31,166.64,166.31,166.4,100813.0,157.6067,157.9195,157.6067,157.692,100813.0
2021-11-01 15:00:00,166.4,166.49,166.16,166.36,147321.0,157.692,157.7773,157.4646,157.6541,147321.0
2021-11-01 15:30:00,166.36,166.5,166.21,166.32,369697.0,157.6541,157.7868,157.512,157.6162,369697.0
2021-11-02 09:30:00,166.76,167.7,166.11,167.52,326491.0,158.0332,158.924,157.4172,158.7534,326491.0
2021-11-02 10:00:00,167.5,167.72,166.7,167.07,178060.0,158.7345,158.943,157.9763,158.327,178060.0
2021-11-02 10:30:00,167.04,167.96,167.02,167.71,200660.0,158.2985,159.1704,158.2796,158.9335,200660.0
2021-11-02 11:00:00,167.72,167.92,166.82,167.64,182646.0,158.943,159.1325,158.0901,158.8671,182646.0
2021-11-02 11:30:00,167.64,167.78,167.15,167.23,178859.0,158.8671,158.9998,158.4028,158.4786,178859.0
2021-11-02 12:00:00,167.23,167.65,167.08,167.48,269721.0,158.4786,158.8766,158.3364,158.7155,269721.0
2021-11-02 12:30:00,167.5,168.04,167.48,167.98,180767.0,158.7345,159.2462,158.7155,159.1893,180767.0
2021-11-02 13:00:00,168.0,168.16,167.7,167.97,220703.0,159.2083,159.3599,158.924,159.1799,220703.0
2021-11-02 13:30:00,167.96,167.97,167.58,167.62,105884.0,159.1704,159.1799,158.8103,158.8482,105884.0
2021-11-02 14:00:00,167.63,167.67,167.48,167.53,106543.0,158.8577,158.8956,158.7155,158.7629,106543.0
2021-11-02 14:30:00,167.54,167.89,167.49,167.7,133841.0,158.7724,159.1041,158.725,158.924,133841.0
2021-11-02 15:00:00,167.7,167.78,167.35,167.43,167473.0,158.924,158.9998,158.5923,158.6681,167473.0
2021-11-02 15:30:00,167.43,168.0,167.42,167.84,501923.0,158.6681,159.2083,158.6587,159.0567,501923.0
2021-11-03 09:30:00,169.0,171.55,168.65,171.21,860983.0,160.156,162.5725,159.8243,162.2503,860983.0
2021-11-03 10:00:00,171.24,171.6,170.71,171.33,580826.0,162.2787,162.6199,161.7765,162.364,580826.0
2021-11-03 10:30:00,171.33,171.84,170.93,171.39,396036.0,162.364,162.8473,161.985,162.4209,396036.0
2021-11-03 11:00:00,171.42,171.87,171.3,171.42,229639.0,162.4493,162.8758,162.3356,162.4493,229639.0
2021-11-03 11:30:00,171.37,171.4,170.75,170.83,224685.0,162.4019,162.4304,161.8144,161.8902,224685.0
2021-11-03 12:00:00,170.8,171.04,170.32,170.65,146404.0,161.8618,162.0892,161.4069,161.7196,146404.0
2021-11-03 12:30:00,170.69,170.8,170.34,170.72,144379.0,161.7575,161.8618,161.4258,161.786,144379.0
2021-11-03 13:00:00,170.75,170.91,170.42,170.42,145629.0,161.8144,161.966,161.5017,161.5017,145629.0
2021-11-03 13:30:00,170.42,170.83,170.4,170.73,107872.0,161.5017,161.8902,161.4827,161.7954,107872.0
2021-11-03 14:00:00,170.73,171.6,170.6,171.59,142342.0,161.7954,162.6199,161.6722,162.6104,142342.0
2021-11-03 14:30:00,171.6,172.47,171.42,172.41,240414.0,162.6199,163.4444,162.4493,163.3875,240414.0
2021-11-03 15:00:00,172.39,172.83,172.38,172.58,294628.0,163.3686,163.7855,163.3591,163.5486,294628.0
2021-11-03 15:30:00,172.58,172.87,172.29,172.51,554850.0,163.5486,163.8234,163.2738,163.4823,554850.0
2021-11-04 09:30:00,172.21,174.08,172.0,174.0,476047.0,163.198,164.9701,162.999,164.8943,476047.0
2021-11-04 10:00:00,174.02,174.69,173.86,174.59,237065.0,164.9133,165.5482,164.7616,165.4534,237065.0
2021-11-04 10:30:00,174.59,174.98,174.24,174.28,300850.0,165.4534,165.823,165.1218,165.1597,300850.0
2021-11-04 11:00:00,174.26,174.53,173.22,173.45,244663.0,165.1407,165.3966,164.1551,164.3731,244663.0
2021-11-04 11:30:00,173.46,173.85,173.45,173.67,219933.0,164.3826,164.7522,164.3731,164.5816,219933.0
2021-11-04 12:00:00,173.69,174.77,173.69,174.44,229560.0,164.6005,165.624,164.6005,165.3113,229560.0
2021-11-04 12:30:00,174.46,174.72,174.32,174.32,186714.0,165.3302,165.5766,165.1976,165.1976,186714.0
2021-11-04 13:00:00,174.34,174.61,174.21,174.46,137698.0,165.2165,165.4724,165.0933,165.3302,137698.0
2021-11-04 13:30:00,174.46,174.57,174.26,174.27,125400.0,165.3302,165.4345,165.1407,165.1502,125400.0
2021-11-04 14:00:00,174.28,174.36,174.03,174.34,173132.0,165.1597,165.2355,164.9227,165.2165,173132.0
2021-11-04 14:30:00,174.33,174.78,174.25,174.73,192842.0,165.207,165.6335,165.1312,165.5861,192842.0
2021-11-04 15:00:00,174.74,175.14,174.71,175.12,358414.0,165.5956,165.9747,165.5672,165.9557,358414.0
2021-11-04 15:30:00,175.13,175.63,175.0,175.6,481343.0,165.9652,166.439,165.842,166.4106,481343.0
2021-11-05 09:30:00,175.73,177.5,175.49,177.45,513797.0,166.5338,168.2111,166.3063,168.1638,513797.0
2021-11-05 10:00:00,177.41,178.75,177.38,178.53,559945.0,168.1259,169.3957,168.0974,169.1872,559945.0
2021-11-05 10:30:00,178.53,179.1,178.07,178.14,389876.0,169.1872,169.7274,168.7513,168.8177,389876.0
2021-11-05 11:00:00,178.14,178.36,177.75,178.27,406878.0,168.8177,169.0261,168.4481,168.9409,406878.0
2021-11-05 11:30:00,178.29,178.89,178.22,178.55,229961.0,168.9598,169.5284,168.8935,169.2062,229961.0
2021-11-05 12:00:00,178.54,178.58,177.77,177.79,211689.0,169.1967,169.2346,168.467,168.486,211689.0
2021-11-05 12:30:00,177.77,178.26,177.59,177.62,144737.0,168.467,168.9314,168.2964,168.3249,144737.0
2021-11-05 13:00:00,177.62,178.05,177.6,177.71,113497.0,168.3249,168.7324,168.3059,168.4102,113497.0
2021-11-05 13:30:00,177.69,178.33,177.69,178.18,146486.0,168.3912,168.9977,168.3912,168.8556,146486.0
2021-11-05 14:00:00,178.15,178.42,177.54,177.77,221813.0,168.8271,169.083,168.2491,168.467,221813.0
2021-11-05 14:30:00,177.77,178.0,177.37,177.74,140777.0,168.467,168.685,168.088,168.4386,140777.0
2021-11-05 15:00:00,177.75,177.77,177.25,177.41,167414.0,168.4481,168.467,167.9742,168.1259,167414.0
2021-11-05 15:30:00,177.44,178.0,177.42,177.51,535826.0,168.1543,168.685,168.1353,168.2206,535826.0
2021-11-08 09:30:00,176.35,176.54,170.47,172.67,2151075.0,167.1213,167.3014,161.549,163.6339,2151075.0
2021-11-08 10:00:00,172.65,173.4,171.5,171.74,574998.0,163.615,164.3257,162.5251,162.7526,574998.0
2021-11-08 10:30:00,171.76,172.15,170.7,171.39,366815.0,162.7715,163.1411,161.767,162.4209,366815.0
2021-11-08 11:00:00,171.39,171.8,171.09,171.47,174662.0,162.4209,162.8094,162.1366,162.4967,174662.0
2021-11-08 11:30:00,171.47,171.55,170.36,170.6,281585.0,162.4967,162.5725,161.4448,161.6722,281585.0
2021-11-08 12:00:00,170.57,171.34,170.55,171.26,183628.0,161.6438,162.3735,161.6249,162.2977,183628.0
2021-11-08 12:30:00,171.3,172.15,171.23,172.14,172836.0,162.3356,163.1411,162.2693,163.1316,172836.0
2021-11-08 13:00:00,172.17,172.73,172.05,172.18,162224.0,163.1601,163.6908,163.0464,163.1696,162224.0
2021-11-08 13:30:00,172.2,172.27,171.37,171.84,167800.0,163.1885,163.2548,162.4019,162.8473,167800.0
2021-11-08 14:00:00,171.84,172.42,171.81,171.96,162262.0,162.8473,163.397,162.8189,162.9611,162262.0
2021-11-08 14:30:00,171.98,172.26,171.63,172.0,199415.0,162.98,163.2454,162.6483,162.999,199415.0
2021-11-08 15:00:00,172.01,172.2,171.64,172.08,210168.0,163.0084,163.1885,162.6578,163.0748,210168.0
2021-11-08 15:30:00,172.08,172.27,171.56,171.85,607633.0,163.0748,163.2548,162.582,162.8568,607633.0
2021-11-09 09:30:00,171.1,172.73,170.95,171.86,406187.0,162.1461,163.6908,162.0039,162.8663,406187.0
2021-11-09 10:00:00,171.93,172.57,171.47,171.83,286788.0,162.9326,163.5391,162.4967,162.8379,286788.0
2021-11-09 10:30:00,171.86,173.15,171.86,172.42,257705.0,162.8663,164.0888,162.8663,163.397,257705.0
2021-11-09 11:00:00,172.38,172.57,171.63,171.7,139154.0,163.3591,163.5391,162.6483,162.7147,139154.0
2021-11-09 11:30:00,171.71,172.44,171.69,172.11,143311.0,162.7241,163.4159,162.7052,163.1032,143311.0
2021-11-09 12:00:00,172.11,172.75,171.89,172.47,106214.0,163.1032,163.7097,162.8947,163.4444,106214.0
2021-11-09 12:30:00,172.46,172.9,172.37,172.68,100649.0,163.4349,163.8519,163.3496,163.6434,100649.0
2021-11-09 13:00:00,172.7,172.97,172.45,172.8,102171.0,163.6623,163.9182,163.4254,163.7571,102171.0
2021-11-09 13:30:00,172.86,172.89,172.3,172.53,118069.0,163.814,163.8424,163.2833,163.5012,118069.0
2021-11-09 14:00:00,172.49,172.78,172.4,172.59,145048.0,163.4633,163.7382,163.378,163.5581,145048.0
2021-11-09 14:30:00,172.61,173.15,172.43,173.1,120510.0,163.5771,164.0888,163.4065,164.0414,120510.0
2021-11-09 15:00:00,173.1,173.38,172.93,173.29,140326.0,164.0414,164.3068,163.8803,164.2215,140326.0
2021-11-09 15:30:00,173.31,173.93,173.13,173.81,341853.0,164.2404,164.828,164.0698,164.7143,341853.0
2021-11-10 09:30:00,171.23,172.04,170.84,172.03,518266.0,162.2693,163.0369,161.8997,163.0274,518266.0
2021-11-10 10:00:00,172.03,172.17,170.74,170.75,283778.0,163.0274,163.1601,161.8049,161.8144,283778.0
2021-11-10 10:30:00,170.76,171.19,170.66,170.79,284720.0,161.8239,162.2314,161.7291,161.8523,284720.0
2021-11-10 11:00:00,170.83,171.16,169.92,169.92,292346.0,161.8902,162.2029,161.0278,161.0278,292346.0
2021-11-10 11:30:00,169.93,170.07,169.36,169.41,411421.0,161.0373,161.17,160.4971,160.5445,411421.0
2021-11-10 12:00:00,169.42,169.45,168.62,168.7,420136.0,160.554,160.5824,159.7959,159.8717,420136.0
2021-11-10 12:30:00,168.71,168.97,168.47,168.93,426453.0,159.8811,160.1275,159.6537,160.0896,426453.0
2021-11-10 13:00:00,168.93,168.97,167.93,168.15,495835.0,160.0896,160.1275,159.142,159.3504,495835.0
2021-11-10 13:30:00,168.14,168.24,167.78,167.9,360709.0,159.341,159.4357,158.9998,159.1135,360709.0
2021-11-10 14:00:00,167.86,168.36,167.64,167.73,548713.0,159.0756,159.5495,158.8671,158.9524,548713.0
2021-11-10 14:30:00,167.72,167.92,167.55,167.68,299364.0,158.943,159.1325,158.7818,158.905,299364.0
2021-11-10 15:00:00,167.69,168.45,167.68,168.38,356009.0,158.9145,159.6347,158.905,159.5684,356009.0
2021-11-10 15:30:00,168.38,168.64,167.96,168.26,901746.0,159.5684,159.8148,159.1704,159.4547,901746.0
2021-11-11 09:30:00,169.6,169.6,168.09,168.55,368783.0,160.7246,160.7246,159.2936,159.7295,368783.0
2021-11-11 10:00:00,168.58,168.64,167.13,168.22,306920.0,159.7579,159.8148,158.3838,159.4168,306920.0
2021-11-11 10:30:00,168.23,168.74,168.13,168.36,185835.0,159.4263,159.9096,159.3315,159.5495,185835.0
2021-11-11 11:00:00,168.35,168.35,167.57,167.6,176788.0,159.54,159.54,158.8008,158.8292,176788.0
2021-11-11 11:30:00,167.6,168.2,167.35,167.85,126619.0,158.8292,159.3978,158.5923,159.0661,126619.0
2021-11-11 12:00:00,167.86,167.98,167.37,167.46,142440.0,159.0756,159.1893,158.6113,158.6966,142440.0
2021-11-11 12:30:00,167.44,167.86,167.39,167.53,179671.0,158.6776,159.0756,158.6302,158.7629,179671.0
2021-11-11 13:00:00,167.56,167.73,167.46,167.6,118327.0,158.7913,158.9524,158.6966,158.8292,118327.0
2021-11-11 13:30:00,167.6,167.68,167.44,167.57,103524.0,158.8292,158.905,158.6776,158.8008,103524.0
2021-11-11 14:00:00,167.57,167.62,167.16,167.22,182708.0,158.8008,158.8482,158.4123,158.4691,182708.0
2021-11-11 14:30:00,167.24,167.76,167.23,167.5,208937.0,158.4881,158.9809,158.4786,158.7345,208937.0
2021-11-11 15:00:00,167.51,167.55,166.98,167.01,267513.0,158.7439,158.7818,158.2417,158.2701,267513.0
2021-11-11 15:30:00,167.01,167.42,166.63,166.97,835184.0,158.2701,158.6587,157.91,158.2322,835184.0
2021-11-12 09:30:00,167.5,169.3,167.4,169.11,419277.0,158.7345,160.4403,158.6397,160.2602,419277.0
2021-11-12 10:00:00,169.08,169.52,168.77,168.83,186199.0,160.2318,160.6488,159.938,159.9949,186199.0
2021-11-12 10:30:00,168.84,169.04,168.51,168.78,182453.0,160.0043,160.1939,159.6916,159.9475,182453.0
2021-11-12 11:00:00,168.81,169.4,168.6,169.36,174954.0,159.9759,160.535,159.7769,160.4971,174954.0
2021-11-12 11:30:00,169.4,169.51,169.06,169.32,271063.0,160.535,160.6393,160.2128,160.4592,271063.0
2021-11-12 12:00:00,169.33,169.34,169.0,169.33,158652.0,160.4687,160.4782,160.156,160.4687,158652.0
2021-11-12 12:30:00,169.33,169.4,168.94,169.26,146077.0,160.4687,160.535,160.0991,160.4024,146077.0
2021-11-12 13:00:00,169.26,169.49,169.17,169.4,170220.0,160.4024,160.6203,160.3171,160.535,170220.0
2021-11-12 13:30:00,169.4,169.68,169.31,169.58,106278.0,160.535,160.8004,160.4497,160.7056,106278.0
2021-11-12 14:00:00,169.58,169.67,169.4,169.42,90651.0,160.7056,160.7909,160.535,160.554,90651.0
2021-11-12 14:30:00,169.42,169.45,169.07,169.08,105063.0,160.554,160.5824,160.2223,160.2318,105063.0
2021-11-12 15:00:00,169.08,169.17,168.86,168.98,139088.0,160.2318,160.3171,160.0233,160.137,139088.0
2021-11-12 15:30:00,168.99,169.13,168.83,169.1,494370.0,160.1465,160.2792,159.9949,160.2507,494370.0
2021-11-15 09:30:00,169.7,170.36,169.09,170.2,383032.0,160.8193,161.4448,160.2413,161.2932,383032.0
2021-11-15 10:00:00,170.19,170.2,169.5,169.91,223273.0,161.2837,161.2932,160.6298,161.0183,223273.0
2021-11-15 10:30:00,169.92,169.99,169.35,169.52,179168.0,161.0278,161.0942,160.4877,160.6488,179168.0
2021-11-15 11:00:00,169.54,169.58,169.08,169.3,158516.0,160.6677,160.7056,160.2318,160.4403,158516.0
2021-11-15 11:30:00,169.3,169.34,168.66,168.79,93066.0,160.4403,160.4782,159.8338,159.957,93066.0
2021-11-15 12:00:00,168.8,169.07,168.66,168.96,101682.0,159.9664,160.2223,159.8338,160.1181,101682.0
2021-11-15 12:30:00,168.97,169.22,168.93,169.06,92977.0,160.1275,160.3645,160.0896,160.2128,92977.0
2021-11-15 13:00:00,169.05,169.07,168.78,169.01,111624.0,160.2034,160.2223,159.9475,160.1654,111624.0
2021-11-15 13:30:00,169.02,169.33,168.93,169.28,96426.0,160.1749,160.4687,160.0896,160.4213,96426.0
2021-11-15 14:00:00,169.29,169.3,168.81,168.93,86244.0,160.4308,160.4403,159.9759,160.0896,86244.0
2021-11-15 14:30:00,168.95,169.13,168.83,169.06,79374.0,160.1086,160.2792,159.9949,160.2128,79374.0
2021-11-15 15:00:00,169.07,169.11,168.71,168.87,84841.0,160.2223,160.2602,159.8811,160.0328,84841.0
2021-11-15 15:30:00,168.86,168.91,168.52,168.85,384252.0,160.0233,160.0707,159.7011,160.0138,384252.0
2021-11-16 09:30:00,169.25,172.05,169.25,172.04,480627.0,160.3929,163.0464,160.3929,163.0369,480627.0
2021-11-16 10:00:00,172.06,173.21,171.9,172.92,281757.0,163.0558,164.1457,162.9042,163.8708,281757.0
2021-11-16 10:30:00,172.91,173.75,172.49,173.08,308644.0,163.8614,164.6574,163.4633,164.0225,308644.0
2021-11-16 11:00:00,173.06,174.0,173.05,173.63,206070.0,164.0035,164.8943,163.994,164.5437,206070.0
2021-11-16 11:30:00,173.64,173.87,173.12,173.13,105517.0,164.5531,164.7711,164.0604,164.0698,105517.0
2021-11-16 12:00:00,173.15,173.43,172.9,172.92,92480.0,164.0888,164.3541,163.8519,163.8708,92480.0
2021-11-16 12:30:00,172.94,173.28,172.81,172.9,95296.0,163.8898,164.212,163.7666,163.8519,95296.0
2021-11-16 13:00:00,172.92,172.97,172.54,172.8,119938.0,163.8708,163.9182,163.5107,163.7571,119938.0
2021-11-16 13:30:00,172.8,172.94,172.64,172.69,83540.0,163.7571,163.8898,163.6055,163.6529,83540.0
2021-11-16 14:00:00,172.72,172.73,172.15,172.24,105257.0,163.6813,163.6908,163.1411,163.2264,105257.0
2021-11-16 14:30:00,172.24,172.29,171.81,172.11,98870.0,163.2264,163.2738,162.8189,163.1032,98870.0
2021-11-16 15:00:00,172.12,172.19,171.77,171.88,104221.0,163.1127,163.179,162.781,162.8853,104221.0
2021-11-16 15:30:00,171.87,172.17,171.73,171.84,500060.0,162.8758,163.1601,162.7431,162.8473,500060.0
2021-11-17 09:30:00,171.85,172.23,170.25,170.97,350610.0,162.8568,163.2169,161.3406,162.0229,350610.0
2021-11-17 10:00:00,170.96,172.74,170.91,172.26,233115.0,162.0134,163.7002,161.966,163.2454,233115.0
2021-11-17 10:30:00,172.31,172.46,171.59,171.98,170801.0,163.2928,163.4349,162.6104,162.98,170801.0
2021-11-17 11:00:00,171.94,172.3,171.58,171.84,112281.0,162.9421,163.2833,162.601,162.8473,112281.0
2021-11-17 11:30:00,171.78,172.44,171.78,172.33,88171.0,162.7905,163.4159,162.7905,163.3117,88171.0
2021-11-17 12:00:00,172.31,172.41,171.95,172.15,113885.0,163.2928,163.3875,162.9516,163.1411,113885.0
2021-11-17 12:30:00,172.15,172.32,171.79,172.01,94572.0,163.1411,163.3022,162.8,163.0084,94572.0
2021-11-17 13:00:00,172.02,172.57,171.97,172.06,93583.0,163.0179,163.5391,162.9705,163.0558,93583.0
2021-11-17 13:30:00,172.04,172.04,171.61,171.95,119527.0,163.0369,163.0369,162.6294,162.9516,119527.0
2021-11-17 14:00:00,171.92,172.05,171.53,171.72,110160.0,162.9232,163.0464,162.5536,162.7336,110160.0
2021-11-17 14:30:00,171.7,171.93,171.65,171.88,102747.0,162.7147,162.9326,162.6673,162.8853,102747.0
2021-11-17 15:00:00,171.87,172.05,171.7,171.86,166235.0,162.8758,163.0464,162.7147,162.8663,166235.0
2021-11-17 15:30:00,171.86,172.17,171.74,171.84,447655.0,162.8663,163.1601,162.7526,162.8473,447655.0
2021-11-18 09:30:00,172.33,173.47,171.8,172.14,277469.0,163.3117,164.392,162.8094,163.1316,277469.0
2021-11-18 10:00:00,172.12,172.35,171.28,171.56,154227.0,163.1127,163.3307,162.3167,162.582,154227.0
2021-11-18 10:30:00,171.6,172.15,171.52,171.94,113028.0,162.6199,163.1411,162.5441,162.9421,113028.0
2021-11-18 11:00:00,171.92,171.96,171.52,171.9,130111.0,162.9232,162.9611,162.5441,162.9042,130111.0
2021-11-18 11:30:00,171.92,172.13,171.71,171.99,92397.0,162.9232,163.1222,162.7241,162.9895,92397.0
2021-11-18 12:00:00,172.0,172.67,171.79,171.86,205049.0,162.999,163.6339,162.8,162.8663,205049.0
2021-11-18 12:30:00,171.88,172.02,171.43,171.76,139441.0,162.8853,163.0179,162.4588,162.7715,139441.0
2021-11-18 13:00:00,171.76,172.46,171.73,171.83,128715.0,162.7715,163.4349,162.7431,162.8379,128715.0
2021-11-18 13:30:00,171.83,171.83,171.03,171.27,148469.0,162.8379,162.8379,162.0797,162.3072,148469.0
2021-11-18 14:00:00,171.22,171.28,170.63,170.74,162884.0,162.2598,162.3167,161.7007,161.8049,162884.0
2021-11-18 14:30:00,170.73,170.73,170.36,170.5,209545.0,161.7954,161.7954,161.4448,161.5775,209545.0
2021-11-18 15:00:00,170.5,170.99,170.43,170.95,224338.0,161.5775,162.0418,161.5111,162.0039,224338.0
2021-11-18 15:30:00,170.96,171.5,170.88,171.36,368610.0,162.0134,162.5251,161.9376,162.3925,368610.0
2021-11-19 09:30:00,172.15,175.26,170.53,175.13,800788.0,163.1411,166.0884,161.6059,165.9652,800788.0
2021-11-19 10:00:00,175.19,175.5,174.43,174.61,405442.0,166.022,166.3158,165.3018,165.4724,405442.0
2021-11-19 10:30:00,174.56,175.85,174.42,175.61,239607.0,165.425,166.6475,165.2923,166.4201,239607.0
2021-11-19 11:00:00,175.63,177.02,175.6,176.78,364703.0,166.439,167.7563,166.4106,167.5288,364703.0
2021-11-19 11:30:00,176.79,177.2,176.38,176.58,286748.0,167.5383,167.9268,167.1498,167.3393,286748.0
2021-11-19 12:00:00,176.57,176.74,176.25,176.61,180786.0,167.3298,167.4909,167.0266,167.3677,180786.0
2021-11-19 12:30:00,176.61,176.7,176.02,176.06,175528.0,167.3677,167.453,166.8086,166.8465,175528.0
2021-11-19 13:00:00,176.06,176.07,175.21,175.21,131168.0,166.8465,166.856,166.041,166.041,131168.0
2021-11-19 13:30:00,175.18,175.57,175.05,175.52,132659.0,166.0126,166.3821,165.8894,166.3348,132659.0
2021-11-19 14:00:00,175.51,175.55,175.21,175.4,131878.0,166.3253,166.3632,166.041,166.221,131878.0
2021-11-19 14:30:00,175.37,175.79,175.19,175.7,119481.0,166.1926,166.5906,166.022,166.5053,119481.0
2021-11-19 15:00:00,175.7,175.75,175.33,175.4,137864.0,166.5053,166.5527,166.1547,166.221,137864.0
2021-11-19 15:30:00,175.39,175.41,174.59,174.88,605218.0,166.2116,166.2305,165.4534,165.7283,605218.0
2021-11-22 09:30:00,174.98,177.75,174.93,177.11,549873.0,165.823,168.4481,165.7756,167.8416,549873.0
2021-11-22 10:00:00,177.11,177.74,176.46,176.72,294027.0,167.8416,168.4386,167.2256,167.472,294027.0
2021-11-22 10:30:00,176.74,177.55,176.66,177.06,311796.0,167.4909,168.2585,167.4151,167.7942,311796.0
2021-11-22 11:00:00,177.06,177.08,175.85,176.22,256395.0,167.7942,167.8131,166.6475,166.9981,256395.0
2021-11-22 11:30:00,176.22,176.55,174.44,174.74,350199.0,166.9981,167.3109,165.3113,165.5956,350199.0
2021-11-22 12:00:00,174.77,175.64,174.75,175.45,277436.0,165.624,166.4485,165.6051,166.2684,277436.0
2021-11-22 12:30:00,175.46,175.99,175.44,175.66,163361.0,166.2779,166.7802,166.259,166.4674,163361.0
2021-11-22 13:00:00,175.68,176.26,175.41,176.25,164293.0,166.4864,167.036,166.2305,167.0266,164293.0
2021-11-22 13:30:00,176.27,176.48,175.68,176.08,173687.0,167.0455,167.2445,166.4864,166.8655,173687.0
2021-11-22 14:00:00,176.04,176.4,176.0,176.17,137484.0,166.8276,167.1687,166.7896,166.9508,137484.0
2021-11-22 14:30:00,176.15,176.63,176.15,176.56,166997.0,166.9318,167.3867,166.9318,167.3203,166997.0
2021-11-22 15:00:00,176.58,176.71,176.07,176.07,168820.0,167.3393,167.4625,166.856,166.856,168820.0
2021-11-22 15:30:00,176.07,176.1,174.23,174.25,601312.0,166.856,166.8844,165.1123,165.1312,601312.0
2021-11-23 09:30:00,173.05,173.43,171.56,172.81,419255.0,163.994,164.3541,162.582,163.7666,419255.0
2021-11-23 10:00:00,172.83,172.83,171.33,171.63,269524.0,163.7855,163.7855,162.364,162.6483,269524.0
2021-11-23 10:30:00,171.61,171.95,170.63,170.64,236908.0,162.6294,162.9516,161.7007,161.7101,236908.0
2021-11-23 11:00:00,170.68,172.86,170.41,172.15,278802.0,161.7481,163.814,161.4922,163.1411,278802.0
2021-11-23 11:30:00,172.14,172.61,171.59,171.77,193963.0,163.1316,163.5771,162.6104,162.781,193963.0
2021-11-23 12:00:00,171.75,171.87,170.82,171.44,152957.0,162.7621,162.8758,161.8807,162.4683,152957.0
2021-11-23 12:30:00,171.43,171.76,170.92,171.12,143680.0,162.4588,162.7715,161.9755,162.165,143680.0
2021-11-23 13:00:00,171.09,171.26,170.7,171.05,133977.0,162.1366,162.2977,161.767,162.0987,133977.0
2021-11-23 13:30:00,171.04,171.58,170.6,171.3,132156.0,162.0892,162.601,161.6722,162.3356,132156.0
2021-11-23 14:00:00,171.34,171.82,171.26,171.6,102729.0,162.3735,162.8284,162.2977,162.6199,102729.0
2021-11-23 14:30:00,171.6,172.25,171.49,171.99,165378.0,162.6199,163.2359,162.5157,162.9895,165378.0
2021-11-23 15:00:00,171.99,172.22,171.71,171.8,119438.0,162.9895,163.2075,162.7241,162.8094,119438.0
2021-11-23 15:30:00,171.8,172.3,171.7,172.15,440554.0,162.8094,163.2833,162.7147,163.1411,440554.0
2021-11-24 09:30:00,168.49,169.53,167.67,169.06,551984.0,159.6727,160.6582,158.8956,160.2128,551984.0
2021-11-24 10:00:00,169.03,169.82,168.7,169.57,248093.0,160.1844,160.9331,159.8717,160.6961,248093.0
2021-11-24 10:30:00,169.57,170.08,169.43,169.92,205627.0,160.6961,161.1794,160.5635,161.0278,205627.0
2021-11-24 11:00:00,169.89,171.37,169.76,171.37,171454.0,160.9994,162.4019,160.8762,162.4019,171454.0
2021-11-24 11:30:00,171.36,171.82,171.1,171.48,154436.0,162.3925,162.8284,162.1461,162.5062,154436.0
2021-11-24 12:00:00,171.5,171.85,171.16,171.32,123211.0,162.5251,162.8568,162.2029,162.3546,123211.0
2021-11-24 12:30:00,171.33,171.87,171.33,171.8,101468.0,162.364,162.8758,162.364,162.8094,101468.0
2021-11-24 13:00:00,171.78,172.42,171.7,172.28,112601.0,162.7905,163.397,162.7147,163.2643,112601.0
2021-11-24 13:30:00,172.31,172.43,171.69,171.82,111050.0,163.2928,163.4065,162.7052,162.8284,111050.0
2021-11-24 14:00:00,171.8,171.99,171.4,171.83,164604.0,162.8094,162.9895,162.4304,162.8379,164604.0
2021-11-24 14:30:00,171.86,172.13,171.74,172.06,98869.0,162.8663,163.1222,162.7526,163.0558,98869.0
2021-11-24 15:00:00,172.02,172.32,171.87,172.2,167836.0,163.0179,163.3022,162.8758,163.1885,167836.0
2021-11-24 15:30:00,172.22,172.34,172.01,172.08,504053.0,163.2075,163.3212,163.0084,163.0748,504053.0
2021-11-26 09:30:00,168.06,169.59,168.0,169.24,767479.0,159.2652,160.7151,159.2083,160.3834,767479.0
2021-11-26 10:00:00,169.2,169.28,167.56,169.18,332737.0,160.3455,160.4213,158.7913,160.3265,332737.0
2021-11-26 10:30:00,169.2,169.68,168.81,169.04,249660.0,160.3455,160.8004,159.9759,160.1939,249660.0
2021-11-26 11:00:00,169.02,169.02,167.72,168.28,307654.0,160.1749,160.1749,158.943,159.4736,307654.0
2021-11-26 11:30:00,168.26,168.57,167.76,168.05,239607.0,159.4547,159.7485,158.9809,159.2557,239607.0
2021-11-26 12:00:00,168.03,168.44,167.66,168.42,278151.0,159.2367,159.6253,158.8861,159.6063,278151.0
2021-11-26 12:30:00,168.39,169.06,167.54,167.93,547852.0,159.5779,160.2128,158.7724,159.142,547852.0
2021-11-29 09:30:00,169.83,171.15,169.44,170.98,550733.0,160.9425,162.1935,160.5729,162.0324,550733.0
2021-11-29 10:00:00,170.88,171.09,169.55,169.8,239493.0,161.9376,162.1366,160.6772,160.9141,239493.0
2021-11-29 10:30:00,169.74,170.22,169.23,170.03,208986.0,160.8572,161.3121,160.3739,161.1321,208986.0
2021-11-29 11:00:00,170.05,170.26,169.73,169.88,211917.0,161.151,161.35,160.8478,160.9899,211917.0
2021-11-29 11:30:00,169.91,170.21,169.45,170.2,156778.0,161.0183,161.3026,160.5824,161.2932,156778.0
2021-11-29 12:00:00,170.18,170.62,170.07,170.47,155689.0,161.2742,161.6912,161.17,161.549,155689.0
2021-11-29 12:30:00,170.52,171.01,170.43,170.84,148252.0,161.5964,162.0608,161.5111,161.8997,148252.0
2021-11-29 13:00:00,170.84,170.99,170.54,170.84,117268.0,161.8997,162.0418,161.6154,161.8997,117268.0
2021-11-29 13:30:00,170.83,170.92,170.25,170.57,152706.0,161.8902,161.9755,161.3406,161.6438,152706.0
2021-11-29 14:00:00,170.58,170.88,170.47,170.88,122387.0,161.6533,161.9376,161.549,161.9376,122387.0
2021-11-29 14:30:00,170.89,170.95,170.45,170.81,134351.0,161.9471,162.0039,161.5301,161.8712,134351.0
2021-11-29 15:00:00,170.79,171.11,170.64,170.9,154538.0,161.8523,162.1555,161.7101,161.9565,154538.0
2021-11-29 15:30:00,170.87,170.98,169.8,169.84,537358.0,161.9281,162.0324,160.9141,160.952,537358.0
2021-11-30 09:30:00,168.79,169.7,167.53,169.31,377107.0,159.957,160.8193,158.7629,160.4497,377107.0
2021-11-30 10:00:00,169.24,170.98,169.21,170.98,350176.0,160.3834,162.0324,160.355,162.0324,350176.0
2021-11-30 10:30:00,171.03,171.55,168.74,168.75,342793.0,162.0797,162.5725,159.9096,159.9191,342793.0
2021-11-30 11:00:00,168.7,169.4,168.2,169.09,196132.0,159.8717,160.535,159.3978,160.2413,196132.0
2021-11-30 11:30:00,169.13,169.45,168.61,169.17,237264.0,160.2792,160.5824,159.7864,160.3171,237264.0
2021-11-30 12:00:00,169.17,169.97,168.65,169.81,321944.0,160.3171,161.0752,159.8243,160.9236,321944.0
2021-11-30 12:30:00,169.83,170.07,169.45,169.61,112336.0,160.9425,161.17,160.5824,160.734,112336.0
2021-11-30 13:00:00,169.64,170.18,169.54,170.09,141527.0,160.7625,161.2742,160.6677,161.1889,141527.0
2021-11-30 13:30:00,170.11,171.09,170.04,171.07,167386.0,161.2079,162.1366,161.1415,162.1176,167386.0
2021-11-30 14:00:00,171.12,171.17,170.79,170.87,230006.0,162.165,162.2124,161.8523,161.9281,230006.0
2021-11-30 14:30:00,170.84,171.2,170.68,171.01,343471.0,161.8997,162.2408,161.7481,162.0608,343471.0
2021-11-30 15:00:00,171.0,171.14,170.3,170.43,221020.0,162.0513,162.184,161.3879,161.5111,221020.0
2021-11-30 15:30:00,170.43,170.52,169.18,169.25,897239.0,161.5111,161.5964,160.3265,160.3929,897239.0
2021-12-01 09:30:00,170.89,172.53,170.31,172.36,404756.0,161.9471,163.5012,161.3974,163.3401,404756.0
2021-12-01 10:00:00,172.47,173.37,172.07,172.44,313298.0,163.4444,164.2973,163.0653,163.4159,313298.0
2021-12-01 10:30:00,172.47,172.77,171.23,171.28,187941.0,163.4444,163.7287,162.2693,162.3167,187941.0
2021-12-01 11:00:00,171.25,171.25,170.43,170.71,174313.0,162.2882,162.2882,161.5111,161.7765,174313.0
2021-12-01 11:30:00,170.67,171.09,170.38,170.7,113724.0,161.7386,162.1366,161.4638,161.767,113724.0
2021-12-01 12:00:00,170.68,170.95,170.27,170.28,103499.0,161.7481,162.0039,161.3595,161.369,103499.0
2021-12-01 12:30:00,170.31,170.84,169.9,169.94,99169.0,161.3974,161.8997,161.0089,161.0468,99169.0
2021-12-01 13:00:00,169.96,170.54,169.01,170.4,144653.0,161.0657,161.6154,160.1654,161.4827,144653.0
2021-12-01 13:30:00,170.44,170.59,169.56,170.59,109368.0,161.5206,161.6628,160.6867,161.6628,109368.0
2021-12-01 14:00:00,170.52,170.52,169.19,170.1,115249.0,161.5964,161.5964,160.336,161.1984,115249.0
2021-12-01 14:30:00,170.09,170.32,169.32,169.45,86251.0,161.1889,161.4069,160.4592,160.5824,86251.0
2021-12-01 15:00:00,169.5,169.64,167.74,167.96,187635.0,160.6298,160.7625,158.9619,159.1704,187635.0
2021-12-01 15:30:00,167.94,168.52,166.68,166.7,558046.0,159.1514,159.7011,157.9574,157.9763,558046.0
2021-12-02 09:30:00,167.28,169.81,167.0,169.43,304353.0,158.526,160.9236,158.2606,160.5635,304353.0
2021-12-02 10:00:00,169.47,169.77,168.45,169.24,178169.0,160.6014,160.8857,159.6347,160.3834,178169.0
2021-12-02 10:30:00,169.22,169.55,168.15,169.23,163016.0,160.3645,160.6772,159.3504,160.3739,163016.0
2021-12-02 11:00:00,169.23,170.55,168.85,170.28,229737.0,160.3739,161.6249,160.0138,161.369,229737.0
2021-12-02 11:30:00,170.31,170.38,168.49,169.51,235861.0,161.3974,161.4638,159.6727,160.6393,235861.0
2021-12-02 12:00:00,169.53,170.0,169.41,169.76,97569.0,160.6582,161.1036,160.5445,160.8762,97569.0
2021-12-02 12:30:00,169.75,169.86,169.26,169.47,97876.0,160.8667,160.971,160.4024,160.6014,97876.0
2021-12-02 13:00:00,169.52,169.72,169.05,169.22,111082.0,160.6488,160.8383,160.2034,160.3645,111082.0
2021-12-02 13:30:00,169.24,169.96,169.02,169.9,97602.0,160.3834,161.0657,160.1749,161.0089,97602.0
2021-12-02 14:00:00,169.87,170.15,169.58,170.05,110966.0,160.9804,161.2458,160.7056,161.151,110966.0
2021-12-02 14:30:00,170.02,170.22,169.63,169.83,94324.0,161.1226,161.3121,160.753,160.9425,94324.0
2021-12-02 15:00:00,169.9,170.05,169.46,169.97,97474.0,161.0089,161.151,160.5919,161.0752,97474.0
2021-12-02 15:30:00,170.0,170.48,169.78,170.0,649201.0,161.1036,161.5585,160.8951,161.1036,649201.0
2021-12-03 09:30:00,170.62,172.07,169.81,169.88,327194.0,161.9809,163.3575,161.2119,161.2783,327194.0
2021-12-03 10:00:00,169.81,170.17,168.5,169.11,181338.0,161.2119,161.5537,159.9682,160.5473,181338.0
2021-12-03 10:30:00,169.1,169.1,167.39,167.55,236667.0,160.5378,160.5378,158.9144,159.0663,236667.0
2021-12-03 11:00:00,167.49,168.06,166.76,168.06,235328.0,159.0094,159.5505,158.3163,159.5505,235328.0
2021-12-03 11:30:00,168.01,168.31,167.54,167.6,135133.0,159.503,159.7878,159.0568,159.1138,135133.0
2021-12-03 12:00:00,167.64,168.4,167.41,168.32,117904.0,159.1518,159.8733,158.9334,159.7973,117904.0
2021-12-03 12:30:00,168.27,169.01,168.09,168.51,146287.0,159.7499,160.4524,159.579,159.9777,146287.0
2021-12-03 13:00:00,168.46,169.13,168.14,168.74,125685.0,159.9302,160.5663,159.6264,160.1961,125685.0
2021-12-03 13:30:00,168.71,168.76,167.76,167.78,131662.0,160.1676,160.2151,159.2657,159.2847,131662.0
2021-12-03 14:00:00,167.75,168.15,167.43,167.97,93722.0,159.2562,159.6359,158.9524,159.4651,93722.0
2021-12-03 14:30:00,168.06,168.18,167.47,167.56,106940.0,159.5505,159.6644,158.9904,159.0758,106940.0
2021-12-03 15:00:00,167.59,168.81,167.28,168.6,177922.0,159.1043,160.2625,158.81,160.0632,177922.0
2021-12-03 15:30:00,168.7,170.32,168.47,170.25,742684.0,160.1581,161.6961,159.9397,161.6296,742684.0
2021-12-06 09:30:00,170.83,171.22,169.35,169.65,305870.0,162.1802,162.5505,160.7752,161.06,305870.0
2021-12-06 10:00:00,169.72,170.01,168.97,169.5,213583.0,161.1264,161.4018,160.4144,160.9176,213583.0
2021-12-06 10:30:00,169.53,169.65,168.73,169.11,186445.0,160.9461,161.06,160.1866,160.5473,186445.0
2021-12-06 11:00:00,169.14,169.16,168.06,168.45,194946.0,160.5758,160.5948,159.5505,159.9207,194946.0
2021-12-06 11:30:00,168.48,169.05,168.48,168.82,211223.0,159.9492,160.4904,159.9492,160.272,211223.0
2021-12-06 12:00:00,168.86,169.29,168.77,169.08,157394.0,160.31,160.7182,160.2245,160.5189,157394.0
2021-12-06 12:30:00,169.13,169.27,168.83,169.13,102915.0,160.5663,160.6992,160.2815,160.5663,102915.0
2021-12-06 13:00:00,169.17,169.77,169.06,169.66,136937.0,160.6043,161.1739,160.4999,161.0695,136937.0
2021-12-06 13:30:00,169.71,169.92,169.54,169.84,122762.0,161.117,161.3163,160.9556,161.2404,122762.0
2021-12-06 14:00:00,169.87,170.1,169.63,169.71,115514.0,161.2688,161.4872,161.041,161.117,115514.0
2021-12-06 14:30:00,169.71,169.79,169.02,169.1,104879.0,161.117,161.1929,160.4619,160.5378,104879.0
2021-12-06 15:00:00,169.15,169.42,169.02,169.16,140001.0,160.5853,160.8416,160.4619,160.5948,140001.0
2021-12-06 15:30:00,169.15,169.31,168.73,168.95,457794.0,160.5853,160.7372,160.1866,160.3954,457794.0
2021-12-07 09:30:00,171.11,173.14,170.4,172.64,518642.0,162.4461,164.3733,161.772,163.8986,518642.0
2021-12-07 10:00:00,172.67,173.16,172.27,172.66,277485.0,163.9271,164.3923,163.5473,163.9176,277485.0
2021-12-07 10:30:00,172.66,173.29,172.54,172.87,224603.0,163.9176,164.5157,163.8037,164.1169,224603.0
2021-12-07 11:00:00,172.92,173.35,172.63,173.29,164824.0,164.1644,164.5726,163.8891,164.5157,164824.0
2021-12-07 11:30:00,173.3,173.3,172.7,172.75,132360.0,164.5252,164.5252,163.9556,164.003,132360.0
2021-12-07 12:00:00,172.74,172.86,171.86,171.91,163152.0,163.9935,164.1075,163.1581,163.2056,163152.0
2021-12-07 12:30:00,171.93,171.98,171.57,171.92,154270.0,163.2245,163.272,162.8828,163.2151,154270.0
2021-12-07 13:00:00,171.91,172.06,171.62,172.05,176851.0,163.2056,163.348,162.9302,163.3385,176851.0
2021-12-07 13:30:00,172.04,172.35,171.73,172.24,156446.0,163.329,163.6233,163.0347,163.5188,156446.0
2021-12-07 14:00:00,172.25,172.25,171.77,171.87,116495.0,163.5283,163.5283,163.0726,163.1676,116495.0
2021-12-07 14:30:00,171.86,172.2,171.78,171.93,196687.0,163.1581,163.4809,163.0821,163.2245,196687.0
2021-12-07 15:00:00,171.91,172.0,171.29,171.42,261512.0,163.2056,163.291,162.6169,162.7404,261512.0
2021-12-07 15:30:00,171.41,171.59,170.91,171.39,629893.0,162.7309,162.9018,162.2562,162.7119,629893.0
2021-12-08 09:30:00,171.22,171.79,170.25,170.66,408283.0,162.5505,163.0916,161.6296,162.0188,408283.0
2021-12-08 10:00:00,170.66,171.47,170.29,170.29,232439.0,162.0188,162.7878,161.6676,161.6676,232439.0
2021-12-08 10:30:00,170.32,170.83,170.32,170.63,270023.0,161.6961,162.1802,161.6961,161.9904,270023.0
2021-12-08 11:00:00,170.66,171.13,170.61,170.9,162227.0,162.0188,162.4651,161.9714,162.2467,162227.0
2021-12-08 11:30:00,170.9,171.0,170.35,170.75,182256.0,162.2467,162.3416,161.7245,162.1043,182256.0
2021-12-08 12:00:00,170.73,170.76,170.05,170.16,115450.0,162.0853,162.1138,161.4397,161.5442,115450.0
2021-12-08 12:30:00,170.14,170.21,169.88,169.88,136352.0,161.5252,161.5916,161.2783,161.2783,136352.0
2021-12-08 13:00:00,169.89,170.06,169.84,170.02,97840.0,161.2878,161.4492,161.2404,161.4113,97840.0
2021-12-08 13:30:00,170.02,170.52,169.99,170.23,187701.0,161.4113,161.8859,161.3828,161.6106,187701.0
2021-12-08 14:00:00,170.21,170.31,170.0,170.09,143625.0,161.5916,161.6866,161.3923,161.4777,143625.0
2021-12-08 14:30:00,170.1,170.22,169.91,170.16,130553.0,161.4872,161.6011,161.3068,161.5442,130553.0
2021-12-08 15:00:00,170.16,170.85,170.15,170.66,208499.0,161.5442,162.1992,161.5347,162.0188,208499.0
2021-12-08 15:30:00,170.64,170.74,170.01,170.27,619231.0,161.9999,162.0948,161.4018,161.6486,619231.0
2021-12-09 09:30:00,169.29,171.17,168.67,169.96,444907.0,160.7182,162.503,160.1296,161.3543,444907.0
2021-12-09 10:00:00,169.99,170.88,169.77,170.02,169499.0,161.3828,162.2277,161.1739,161.4113,169499.0
2021-12-09 10:30:00,170.01,170.18,169.65,169.8,148087.0,161.4018,161.5632,161.06,161.2024,148087.0
2021-12-09 11:00:00,169.81,170.37,169.79,170.19,184045.0,161.2119,161.7435,161.1929,161.5726,184045.0
2021-12-09 11:30:00,170.2,170.41,169.77,169.89,107855.0,161.5821,161.7815,161.1739,161.2878,107855.0
2021-12-09 12:00:00,169.87,169.99,169.58,169.63,104204.0,161.2688,161.3828,160.9935,161.041,104204.0
2021-12-09 12:30:00,169.59,170.11,169.53,169.72,126500.0,161.003,161.4967,160.9461,161.1264,126500.0
2021-12-09 13:00:00,169.74,169.75,169.28,169.59,137925.0,161.1454,161.1549,160.7087,161.003,137925.0
2021-12-09 13:30:00,169.59,169.74,169.44,169.64,107613.0,161.003,161.1454,160.8606,161.0505,107613.0
2021-12-09 14:00:00,169.65,169.76,169.47,169.5,126199.0,161.06,161.1644,160.8891,160.9176,126199.0
2021-12-09 14:30:00,169.48,169.53,168.86,169.0,159009.0,160.8986,160.9461,160.31,160.4429,159009.0
2021-12-09 15:00:00,169.0,169.13,168.48,168.69,167943.0,160.4429,160.5663,159.9492,160.1486,167943.0
2021-12-09 15:30:00,168.66,168.78,167.99,168.14,644758.0,160.1201,160.234,159.484,159.6264,644758.0
2021-12-10 09:30:00,168.5,170.05,168.03,169.61,602656.0,159.9682,161.4397,159.522,161.022,602656.0
2021-12-10 10:00:00,169.69,170.24,168.79,169.05,373508.0,161.098,161.6201,160.2435,160.4904,373508.0
2021-12-10 10:30:00,169.06,169.07,167.62,167.79,261049.0,160.4999,160.5094,159.1328,159.2942,261049.0
2021-12-10 11:00:00,167.78,168.25,167.33,167.94,306628.0,159.2847,159.7309,158.8575,159.4366,306628.0
2021-12-10 11:30:00,167.95,169.15,167.85,168.83,179291.0,159.4461,160.5853,159.3511,160.2815,179291.0
2021-12-10 12:00:00,168.82,169.04,168.4,168.41,119644.0,160.272,160.4809,159.8733,159.8828,119644.0
2021-12-10 12:30:00,168.4,169.23,168.4,169.19,136373.0,159.8733,160.6613,159.8733,160.6233,136373.0
2021-12-10 13:00:00,169.21,169.32,168.98,169.13,98318.0,160.6423,160.7467,160.4239,160.5663,98318.0
2021-12-10 13:30:00,169.14,169.45,168.99,169.33,102723.0,160.5758,160.8701,160.4334,160.7562,102723.0
2021-12-10 14:00:00,169.34,169.36,168.94,169.15,105155.0,160.7657,160.7847,160.3859,160.5853,105155.0
2021-12-10 14:30:00,169.15,169.26,168.35,168.36,137009.0,160.5853,160.6897,159.8258,159.8353,137009.0
2021-12-10 15:00:00,168.36,168.74,168.07,168.73,279858.0,159.8353,160.1961,159.56,160.1866,279858.0
2021-12-10 15:30:00,168.74,169.14,168.7,169.09,360351.0,160.1961,160.5758,160.1581,160.5283,360351.0
2021-12-13 09:30:00,168.81,169.39,167.1,167.17,351617.0,160.2625,160.8132,158.6391,158.7056,351617.0
2021-12-13 10:00:00,167.12,167.44,166.07,166.23,235837.0,158.6581,158.9619,157.6613,157.8132,235837.0
2021-12-13 10:30:00,166.25,166.25,165.39,165.76,284881.0,157.8321,157.8321,157.0157,157.367,284881.0
2021-12-13 11:00:00,165.77,166.07,165.47,165.71,209214.0,157.3764,157.6613,157.0916,157.3195,209214.0
2021-12-13 11:30:00,165.73,166.45,165.57,165.69,185672.0,157.3385,158.022,157.1866,157.3005,185672.0
2021-12-13 12:00:00,165.67,166.12,165.26,166.04,165200.0,157.2815,157.7087,156.8923,157.6328,165200.0
2021-12-13 12:30:00,166.06,166.31,165.91,166.07,132382.0,157.6518,157.8891,157.5094,157.6613,132382.0
2021-12-13 13:00:00,166.06,166.6,166.06,166.57,127764.0,157.6518,158.1644,157.6518,158.1359,127764.0
2021-12-13 13:30:00,166.56,167.0,166.21,166.98,157283.0,158.1264,158.5442,157.7942,158.5252,157283.0
2021-12-13 14:00:00,166.98,167.15,166.64,167.02,206768.0,158.5252,158.6866,158.2024,158.5632,206768.0
2021-12-13 14:30:00,167.02,167.42,167.01,167.39,148180.0,158.5632,158.9429,158.5537,158.9144,148180.0
2021-12-13 15:00:00,167.38,167.72,167.33,167.63,199347.0,158.9049,159.2277,158.8575,159.1423,199347.0
2021-12-13 15:30:00,167.62,167.91,166.71,166.92,738800.0,159.1328,159.4081,158.2689,158.4682,738800.0
2021-12-14 09:30:00,166.29,167.08,165.94,166.33,401685.0,157.8701,158.6201,157.5378,157.9081,401685.0
2021-12-14 10:00:00,166.35,166.43,165.48,165.82,270555.0,157.9271,158.003,157.1011,157.4239,270555.0
2021-12-14 10:30:00,165.81,165.86,164.56,164.87,277184.0,157.4144,157.4619,156.2277,156.522,277184.0
2021-12-14 11:00:00,164.82,165.04,164.29,164.88,262612.0,156.4746,156.6834,155.9714,156.5315,262612.0
2021-12-14 11:30:00,164.89,165.46,164.63,164.74,164905.0,156.541,157.0821,156.2942,156.3986,164905.0
2021-12-14 12:00:00,164.7,164.91,164.51,164.81,133475.0,156.3606,156.56,156.1802,156.4651,133475.0
2021-12-14 12:30:00,164.77,164.9,164.21,164.84,239374.0,156.4271,156.5505,155.8954,156.4935,239374.0
2021-12-14 13:00:00,164.84,165.23,164.82,165.12,97875.0,156.4935,156.8638,156.4746,156.7594,97875.0
2021-12-14 13:30:00,165.11,165.12,164.54,164.73,132270.0,156.7499,156.7594,156.2087,156.3891,132270.0
2021-12-14 14:00:00,164.72,165.31,164.67,165.09,93208.0,156.3796,156.9397,156.3321,156.7309,93208.0
2021-12-14 14:30:00,165.09,165.73,165.03,165.62,98828.0,156.7309,157.3385,156.6739,157.234,98828.0
2021-12-14 15:00:00,165.59,165.98,165.59,165.79,124043.0,157.2056,157.5758,157.2056,157.3954,124043.0
2021-12-14 15:30:00,165.78,166.09,165.0,165.44,553461.0,157.3859,157.6802,156.6454,157.0632,553461.0
2021-12-15 09:30:00,165.0,165.67,164.59,164.89,330374.0,156.6454,157.2815,156.2562,156.541,330374.0
2021-12-15 10:00:00,164.94,165.28,164.16,164.4,313251.0,156.5885,156.9113,155.848,156.0758,313251.0
2021-12-15 10:30:00,164.42,164.54,163.77,163.84,206634.0,156.0948,156.2087,155.4777,155.5442,206634.0
2021-12-15 11:00:00,163.84,164.05,163.5,163.68,196406.0,155.5442,155.7435,155.2214,155.3923,196406.0
2021-12-15 11:30:00,163.68,163.97,163.33,163.77,179709.0,155.3923,155.6676,155.06,155.4777,179709.0
2021-12-15 12:00:00,163.8,163.91,163.09,163.32,237209.0,155.5062,155.6106,154.8321,155.0505,237209.0
2021-12-15 12:30:00,163.34,163.58,162.07,162.25,442260.0,155.0695,155.2973,153.8638,154.0347,442260.0
2021-12-15 13:00:00,162.26,162.26,161.82,162.16,248969.0,154.0442,154.0442,153.6265,153.9492,248969.0
2021-12-15 13:30:00,162.13,162.92,162.11,162.79,223167.0,153.9208,154.6708,153.9018,154.5473,223167.0
2021-12-15 14:00:00,162.78,164.09,162.1,163.58,366830.0,154.5378,155.7815,153.8923,155.2973,366830.0
2021-12-15 14:30:00,163.56,164.21,163.31,163.42,272647.0,155.2783,155.8954,155.041,155.1454,272647.0
2021-12-15 15:00:00,163.42,164.19,163.36,164.14,628426.0,155.1454,155.8764,155.0885,155.829,628426.0
2021-12-15 15:30:00,164.13,164.25,163.25,163.93,1262567.0,155.8195,155.9334,154.984,155.6296,1262567.0
2021-12-16 09:30:00,162.7,163.96,162.7,163.68,659916.0,154.4619,155.6581,154.4619,155.3923,659916.0
2021-12-16 10:00:00,163.71,165.64,163.68,165.49,427938.0,155.4208,157.253,155.3923,157.1106,427938.0
2021-12-16 10:30:00,165.54,165.94,165.12,165.38,227315.0,157.1581,157.5378,156.7594,157.0062,227315.0
2021-12-16 11:00:00,165.36,165.38,164.74,165.04,216398.0,156.9872,157.0062,156.3986,156.6834,216398.0
2021-12-16 11:30:00,165.01,165.16,164.34,164.39,149214.0,156.6549,156.7973,156.0189,156.0663,149214.0
2021-12-16 12:00:00,164.4,164.6,163.99,164.35,140454.0,156.0758,156.2657,155.6866,156.0283,140454.0
2021-12-16 12:30:00,164.34,164.48,164.07,164.14,143434.0,156.0189,156.1518,155.7625,155.829,143434.0
2021-12-16 13:00:00,164.14,165.05,164.14,164.95,146473.0,155.829,156.6929,155.829,156.598,146473.0
2021-12-16 13:30:00,164.94,165.14,164.6,165.0,135611.0,156.5885,156.7783,156.2657,156.6454,135611.0
2021-12-16 14:00:00,165.0,165.07,164.35,164.64,174683.0,156.6454,156.7119,156.0283,156.3037,174683.0
2021-12-16 14:30:00,164.64,164.72,163.19,163.39,359900.0,156.3037,156.3796,154.9271,155.117,359900.0
2021-12-16 15:00:00,163.36,163.65,163.03,163.42,394662.0,155.0885,155.3638,154.7752,155.1454,394662.0
2021-12-16 15:30:00,163.44,163.86,162.53,162.75,1002061.0,155.1644,155.5632,154.3005,154.5094,1002061.0
2021-12-17 09:30:00,161.63,162.52,160.55,161.29,1279320.0,153.4461,154.291,152.4208,153.1233,1279320.0
2021-12-17 10:00:00,161.22,161.67,160.79,161.47,276344.0,153.0568,153.484,152.6486,153.2942,276344.0
2021-12-17 10:30:00,161.44,162.36,160.89,161.99,286826.0,153.2657,154.1391,152.7435,153.7878,286826.0
2021-12-17 11:00:00,162.01,162.75,161.79,162.51,219142.0,153.8068,154.5094,153.598,154.2815,219142.0
2021-12-17 11:30:00,162.54,162.59,160.81,161.06,200693.0,154.31,154.3575,152.6676,152.9049,200693.0
2021-12-17 12:00:00,161.04,161.9,160.66,161.86,138974.0,152.8859,153.7024,152.5252,153.6644,138974.0
2021-12-17 12:30:00,161.89,162.26,161.69,161.95,183937.0,153.6929,154.0442,153.503,153.7499,183937.0
2021-12-17 13:00:00,161.94,162.03,161.69,161.92,131318.0,153.7404,153.8258,153.503,153.7214,131318.0
2021-12-17 13:30:00,161.93,162.33,161.91,162.3,122036.0,153.7309,154.1106,153.7119,154.0821,122036.0
2021-12-17 14:00:00,162.32,162.58,162.03,162.11,148727.0,154.1011,154.348,153.8258,153.9018,148727.0
2021-12-17 14:30:00,162.12,162.66,161.86,162.42,171068.0,153.9113,154.4239,153.6644,154.1961,171068.0
2021-12-17 15:00:00,162.41,162.86,162.38,162.63,133456.0,154.1866,154.6138,154.1581,154.3954,133456.0
2021-12-17 15:30:00,162.61,162.64,161.21,161.36,525620.0,154.3765,154.4049,153.0473,153.1897,525620.0
2021-12-20 09:30:00,159.34,159.6,157.62,158.43,704241.0,151.272,151.5189,149.6391,150.4081,704241.0
2021-12-20 10:00:00,158.53,158.65,155.91,156.38,480051.0,150.503,150.617,148.0157,148.4619,480051.0
2021-12-20 10:30:00,156.39,157.06,156.0,156.18,374691.0,148.4714,149.1075,148.1011,148.272,374691.0
2021-12-20 11:00:00,156.18,156.62,155.47,156.61,383147.0,148.272,148.6897,147.598,148.6803,383147.0
2021-12-20 11:30:00,156.62,157.0,156.12,157.0,278718.0,148.6897,149.0505,148.2151,149.0505,278718.0
2021-12-20 12:00:00,157.01,157.01,155.86,156.13,203830.0,149.06,149.06,147.9682,148.2246,203830.0
2021-12-20 12:30:00,156.12,156.35,155.79,155.84,235450.0,148.2151,148.4334,147.9018,147.9492,235450.0
2021-12-20 13:00:00,155.87,156.07,155.52,155.8,195007.0,147.9777,148.1676,147.6454,147.9113,195007.0
2021-12-20 13:30:00,155.8,156.6,155.69,156.12,252488.0,147.9113,148.6708,147.8068,148.2151,252488.0
2021-12-20 14:00:00,156.1,156.77,156.05,156.49,200246.0,148.1961,148.8322,148.1486,148.5663,200246.0
2021-12-20 14:30:00,156.49,156.91,156.23,156.55,175800.0,148.5663,148.9651,148.3195,148.6233,175800.0
2021-12-20 15:00:00,156.57,156.92,156.25,156.82,375485.0,148.6423,148.9746,148.3385,148.8796,375485.0
2021-12-20 15:30:00,156.82,157.18,156.27,157.18,1054798.0,148.8796,149.2214,148.3575,149.2214,1054798.0
2021-12-21 09:30:00,166.69,171.19,165.29,165.5,3009904.0,158.2499,162.522,156.9208,157.1201,3009904.0
2021-12-21 10:00:00,165.59,166.37,164.71,164.93,969695.0,157.2056,157.9461,156.3701,156.579,969695.0
2021-12-21 10:30:00,164.93,167.65,164.9,167.26,883636.0,156.579,159.1613,156.5505,158.791,883636.0
2021-12-21 11:00:00,167.27,167.44,165.81,166.34,561791.0,158.8005,158.9619,157.4144,157.9176,561791.0
2021-12-21 11:30:00,166.34,168.36,166.27,167.3,588443.0,157.9176,159.8353,157.8511,158.829,588443.0
2021-12-21 12:00:00,167.31,168.76,167.11,168.46,491284.0,158.8385,160.2151,158.6486,159.9302,491284.0
2021-12-21 12:30:00,168.43,168.67,166.45,166.63,421874.0,159.9018,160.1296,158.022,158.1929,421874.0
2021-12-21 13:00:00,166.63,166.92,165.91,166.9,318538.0,158.1929,158.4682,157.5094,158.4492,318538.0
2021-12-21 13:30:00,166.92,167.78,166.86,167.04,369034.0,158.4682,159.2847,158.4113,158.5821,369034.0
2021-12-21 14:00:00,167.05,167.56,166.67,166.97,296672.0,158.5916,159.0758,158.2309,158.5157,296672.0
2021-12-21 14:30:00,166.97,167.49,166.24,167.32,277526.0,158.5157,159.0094,157.8227,158.848,277526.0
2021-12-21 15:00:00,167.3,167.59,166.69,166.92,352158.0,158.829,159.1043,158.2499,158.4682,352158.0
2021-12-21 15:30:00,166.95,167.18,166.08,166.57,1097483.0,158.4967,158.7151,157.6708,158.1359,1097483.0
2021-12-22 09:30:00,167.24,169.0,167.09,167.9,635044.0,158.772,160.4429,158.6296,159.3986,635044.0
2021-12-22 10:00:00,167.86,167.9,166.35,166.84,376211.0,159.3606,159.3986,157.9271,158.3923,376211.0
2021-12-22 10:30:00,166.84,167.18,166.17,166.17,283491.0,158.3923,158.7151,157.7562,157.7562,283491.0
2021-12-22 11:00:00,166.19,166.37,164.99,165.22,330210.0,157.7752,157.9461,156.6359,156.8543,330210.0
2021-12-22 11:30:00,165.26,165.53,164.92,165.38,269918.0,156.8923,157.1486,156.5695,157.0062,269918.0
2021-12-22 12:00:00,165.38,165.8,164.77,165.08,278731.0,157.0062,157.4049,156.4271,156.7214,278731.0
2021-12-22 12:30:00,165.06,165.54,164.96,165.01,177376.0,156.7024,157.1581,156.6075,156.6549,177376.0
2021-12-22 13:00:00,165.01,165.05,164.42,164.53,214892.0,156.6549,156.6929,156.0948,156.1992,214892.0
2021-12-22 13:30:00,164.56,164.83,164.09,164.78,204033.0,156.2277,156.484,155.7815,156.4366,204033.0
2021-12-22 14:00:00,164.78,165.16,164.61,164.67,180561.0,156.4366,156.7973,156.2752,156.3321,180561.0
2021-12-22 14:30:00,164.67,165.39,164.65,165.34,139244.0,156.3321,157.0157,156.3132,156.9682,139244.0
2021-12-22 15:00:00,165.34,165.44,165.02,165.19,174648.0,156.9682,157.0632,156.6644,156.8258,174648.0
2021-12-22 15:30:00,165.16,165.78,165.09,165.45,474453.0,156.7973,157.3859,156.7309,157.0727,474453.0
2021-12-23 09:30:00,166.25,167.0,165.44,165.9,384323.0,157.8321,158.5442,157.0632,157.4999,384323.0
2021-12-23 10:00:00,165.9,166.55,165.81,166.41,182860.0,157.4999,158.117,157.4144,157.984,182860.0
2021-12-23 10:30:00,166.43,166.97,166.31,166.76,136396.0,158.003,158.5157,157.8891,158.3163,136396.0
2021-12-23 11:00:00,166.78,167.16,166.23,166.43,166946.0,158.3353,158.6961,157.8132,158.003,166946.0
2021-12-23 11:30:00,166.43,166.77,166.38,166.77,91919.0,158.003,158.3258,157.9556,158.3258,91919.0
2021-12-23 12:00:00,166.78,166.78,166.27,166.36,111013.0,158.3353,158.3353,157.8511,157.9366,111013.0
2021-12-23 12:30:00,166.36,166.45,165.96,166.06,126393.0,157.9366,158.022,157.5568,157.6518,126393.0
2021-12-23 13:00:00,166.04,166.33,165.99,166.33,88675.0,157.6328,157.9081,157.5853,157.9081,88675.0
2021-12-23 13:30:00,166.32,166.43,165.88,165.92,139397.0,157.8986,158.003,157.4809,157.5189,139397.0
2021-12-23 14:00:00,165.9,166.03,165.75,166.0,181759.0,157.4999,157.6233,157.3575,157.5948,181759.0
2021-12-23 14:30:00,165.97,166.04,165.66,165.8,180929.0,157.5663,157.6328,157.272,157.4049,180929.0
2021-12-23 15:00:00,165.79,166.05,165.72,165.72,177673.0,157.3954,157.6423,157.329,157.329,177673.0
2021-12-23 15:30:00,165.71,166.26,165.5,165.68,417541.0,157.3195,157.8416,157.1201,157.291,417541.0
2021-12-27 09:30:00,166.52,166.95,165.48,166.1,364561.0,158.0885,158.4967,157.1011,157.6897,364561.0
2021-12-27 10:00:00,166.11,166.29,165.54,165.87,135912.0,157.6992,157.8701,157.1581,157.4714,135912.0
2021-12-27 10:30:00,165.88,166.11,165.66,165.96,123364.0,157.4809,157.6992,157.272,157.5568,123364.0
2021-12-27 11:00:00,165.99,166.3,165.88,166.13,193191.0,157.5853,157.8796,157.4809,157.7182,193191.0
2021-12-27 11:30:00,166.16,166.34,166.0,166.19,81800.0,157.7467,157.9176,157.5948,157.7752,81800.0
2021-12-27 12:00:00,166.19,166.38,166.11,166.31,97576.0,157.7752,157.9556,157.6992,157.8891,97576.0
2021-12-27 12:30:00,166.3,166.49,166.19,166.25,136104.0,157.8796,158.06,157.7752,157.8321,136104.0
2021-12-27 13:00:00,166.25,166.52,166.21,166.45,114973.0,157.8321,158.0885,157.7942,158.022,114973.0
2021-12-27 13:30:00,166.43,166.95,166.43,166.9,128303.0,158.003,158.4967,158.003,158.4492,128303.0
2021-12-27 14:00:00,166.86,167.28,166.69,167.26,125327.0,158.4113,158.81,158.2499,158.791,125327.0
2021-12-27 14:30:00,167.25,167.31,166.9,166.92,128681.0,158.7815,158.8385,158.4492,158.4682,128681.0
2021-12-27 15:00:00,166.92,167.38,166.8,167.28,220356.0,158.4682,158.9049,158.3543,158.81,220356.0
2021-12-27 15:30:00,167.29,167.69,167.23,167.58,512695.0,158.8195,159.1992,158.7625,159.0948,512695.0
2021-12-28 09:30:00,167.8,168.25,167.22,167.9,234263.0,159.3037,159.7309,158.753,159.3986,234263.0
2021-12-28 10:00:00,167.87,168.06,167.49,167.73,140566.0,159.3701,159.5505,159.0094,159.2372,140566.0
2021-12-28 10:30:00,167.71,168.23,167.53,168.14,94790.0,159.2182,159.7119,159.0473,159.6264,94790.0
2021-12-28 11:00:00,168.14,168.22,167.3,167.55,111278.0,159.6264,159.7024,158.829,159.0663,111278.0
2021-12-28 11:30:00,167.52,167.55,167.05,167.22,82836.0,159.0378,159.0663,158.5916,158.753,82836.0
2021-12-28 12:00:00,167.22,167.5,167.16,167.21,76440.0,158.753,159.0189,158.6961,158.7435,76440.0
2021-12-28 12:30:00,167.21,167.24,166.68,167.07,101484.0,158.7435,158.772,158.2404,158.6106,101484.0
2021-12-28 13:00:00,167.06,167.06,166.6,166.76,84248.0,158.6011,158.6011,158.1644,158.3163,84248.0
2021-12-28 13:30:00,166.76,166.76,166.41,166.68,85728.0,158.3163,158.3163,157.984,158.2404,85728.0
2021-12-28 14:00:00,166.67,166.75,166.43,166.61,76108.0,158.2309,158.3068,158.003,158.1739,76108.0
2021-12-28 14:30:00,166.62,166.72,166.47,166.57,70451.0,158.1834,158.2783,158.041,158.1359,70451.0
2021-12-28 15:00:00,166.57,166.65,166.45,166.46,98576.0,158.1359,158.2119,158.022,158.0315,98576.0
2021-12-28 15:30:00,166.46,166.85,166.3,166.43,295964.0,158.0315,158.4018,157.8796,158.003,295964.0
2021-12-29 09:30:00,167.07,169.8,166.6,169.16,583545.0,158.6106,161.2024,158.1644,160.5948,583545.0
2021-12-29 10:00:00,169.19,169.26,168.5,168.91,199833.0,160.6233,160.6897,159.9682,160.3575,199833.0
2021-12-29 10:30:00,168.86,169.36,168.8,169.31,182112.0,160.31,160.7847,160.253,160.7372,182112.0
2021-12-29 11:00:00,169.32,169.58,168.92,169.03,172924.0,160.7467,160.9935,160.367,160.4714,172924.0
2021-12-29 11:30:00,169.02,169.46,169.0,169.28,203447.0,160.4619,160.8796,160.4429,160.7087,203447.0
2021-12-29 12:00:00,169.25,169.39,168.88,168.97,104911.0,160.6802,160.8132,160.329,160.4144,104911.0
2021-12-29 12:30:00,168.97,169.4,168.87,168.99,157664.0,160.4144,160.8226,160.3195,160.4334,157664.0
2021-12-29 13:00:00,168.99,169.13,168.66,168.71,113881.0,160.4334,160.5663,160.1201,160.1676,113881.0
2021-12-29 13:30:00,168.69,169.01,168.56,169.0,104634.0,160.1486,160.4524,160.0252,160.4429,104634.0
2021-12-29 14:00:00,168.98,168.98,168.59,168.63,72350.0,160.4239,160.4239,160.0537,160.0916,72350.0
2021-12-29 14:30:00,168.62,169.0,168.6,168.99,84663.0,160.0821,160.4429,160.0632,160.4334,84663.0
2021-12-29 15:00:00,168.95,169.13,168.8,169.03,92657.0,160.3954,160.5663,160.253,160.4714,92657.0
2021-12-29 15:30:00,169.03,169.34,168.71,168.78,325560.0,160.4714,160.7657,160.1676,160.234,325560.0
2021-12-30 09:30:00,168.31,170.12,168.31,168.4,282145.0,159.7878,161.5062,159.7878,159.8733,282145.0
2021-12-30 10:00:00,168.48,168.48,167.97,168.1,139647.0,159.9492,159.9492,159.4651,159.5885,139647.0
2021-12-30 10:30:00,168.1,168.45,167.77,168.18,115741.0,159.5885,159.9207,159.2752,159.6644,115741.0
2021-12-30 11:00:00,168.18,168.33,167.81,168.28,117054.0,159.6644,159.8068,159.3132,159.7594,117054.0
2021-12-30 11:30:00,168.28,168.35,168.02,168.08,79422.0,159.7594,159.8258,159.5125,159.5695,79422.0
2021-12-30 12:00:00,168.08,168.25,167.91,167.97,108416.0,159.5695,159.7309,159.4081,159.4651,108416.0
2021-12-30 12:30:00,167.96,168.26,167.95,168.15,68691.0,159.4556,159.7404,159.4461,159.6359,68691.0
2021-12-30 13:00:00,168.14,168.54,167.98,168.52,109841.0,159.6264,160.0062,159.4745,159.9872,109841.0
2021-12-30 13:30:00,168.51,168.63,168.44,168.45,72391.0,159.9777,160.0916,159.9113,159.9207,72391.0
2021-12-30 14:00:00,168.44,168.44,168.11,168.22,101701.0,159.9113,159.9113,159.598,159.7024,101701.0
2021-12-30 14:30:00,168.2,168.38,168.06,168.32,85984.0,159.6834,159.8543,159.5505,159.7973,85984.0
2021-12-30 15:00:00,168.3,168.3,168.02,168.06,137434.0,159.7783,159.7783,159.5125,159.5505,137434.0
2021-12-30 15:30:00,168.06,168.22,167.2,167.46,365640.0,159.5505,159.7024,158.734,158.9809,365640.0
2021-12-31 09:30:00,167.56,167.72,166.21,166.78,158950.0,159.0758,159.2277,157.7942,158.3353,158950.0
2021-12-31 10:00:00,166.8,166.81,166.34,166.61,88051.0,158.3543,158.3638,157.9176,158.1739,88051.0
2021-12-31 10:30:00,166.59,167.24,166.25,166.91,118018.0,158.1549,158.772,157.8321,158.4587,118018.0
2021-12-31 11:00:00,166.9,167.07,166.73,166.74,94049.0,158.4492,158.6106,158.2878,158.2973,94049.0
2021-12-31 11:30:00,166.75,167.02,166.52,166.52,89847.0,158.3068,158.5632,158.0885,158.0885,89847.0
2021-12-31 12:00:00,166.51,166.81,166.45,166.73,69949.0,158.079,158.3638,158.022,158.2878,69949.0
2021-12-31 12:30:00,166.73,166.92,166.63,166.92,59513.0,158.2878,158.4682,158.1929,158.4682,59513.0
2021-12-31 13:00:00,166.95,167.34,166.94,167.32,62776.0,158.4967,158.867,158.4872,158.848,62776.0
2021-12-31 13:30:00,167.33,167.44,167.11,167.4,78289.0,158.8575,158.9619,158.6486,158.9239,78289.0
2021-12-31 14:00:00,167.38,167.6,167.05,167.11,79183.0,158.9049,159.1138,158.5916,158.6486,79183.0
2021-12-31 14:30:00,167.1,167.28,166.91,166.98,81355.0,158.6391,158.81,158.4587,158.5252,81355.0
2021-12-31 15:00:00,166.97,167.14,166.76,167.0,100299.0,158.5157,158.6771,158.3163,158.5442,100299.0
2021-12-31 15:30:00,167.02,167.22,166.53,166.7,320258.0,158.5632,158.753,158.098,158.2594,320258.0
2022-01-03 09:30:00,167.53,167.91,164.63,164.88,443530.0,159.0473,159.4081,156.2942,156.5315,443530.0
2022-01-03 10:00:00,165.07,165.3,164.0,164.53,340386.0,156.7119,156.9302,155.6961,156.1992,340386.0
2022-01-03 10:30:00,164.42,164.49,163.72,164.0,220121.0,156.0948,156.1613,155.4302,155.6961,220121.0
2022-01-03 11:00:00,163.99,164.18,163.32,163.75,182932.0,155.6866,155.867,155.0505,155.4587,182932.0
2022-01-03 11:30:00,163.72,163.97,163.38,163.76,158108.0,155.4302,155.6676,155.1075,155.4682,158108.0
2022-01-03 12:00:00,163.74,163.89,163.52,163.68,131032.0,155.4492,155.5916,155.2404,155.3923,131032.0
2022-01-03 12:30:00,163.67,163.67,163.38,163.44,118618.0,155.3828,155.3828,155.1075,155.1644,118618.0
2022-01-03 13:00:00,163.48,163.73,163.31,163.32,154491.0,155.2024,155.4397,155.041,155.0505,154491.0
2022-01-03 13:30:00,163.32,163.83,163.32,163.83,138512.0,155.0505,155.5347,155.0505,155.5347,138512.0
2022-01-03 14:00:00,163.81,163.91,163.63,163.91,129128.0,155.5157,155.6106,155.3448,155.6106,129128.0
2022-01-03 14:30:00,163.88,164.13,163.8,164.05,254731.0,155.5821,155.8195,155.5062,155.7435,254731.0
2022-01-03 15:00:00,164.08,164.48,164.0,164.28,202388.0,155.772,156.1518,155.6961,155.9619,202388.0
2022-01-03 15:30:00,164.29,164.8,164.25,164.67,816730.0,155.9714,156.4556,155.9334,156.3321,816730.0
2022-01-04 09:30:00,165.88,166.85,165.33,165.77,610749.0,157.4809,158.4018,156.9587,157.3764,610749.0
2022-01-04 10:00:00,165.69,166.0,165.0,165.8,277114.0,157.3005,157.5948,156.6454,157.4049,277114.0
2022-01-04 10:30:00,165.8,166.1,165.09,165.67,249745.0,157.4049,157.6897,156.7309,157.2815,249745.0
2022-01-04 11:00:00,165.66,166.24,165.32,166.01,269907.0,157.272,157.8227,156.9492,157.6043,269907.0
2022-01-04 11:30:00,165.99,166.34,165.66,165.95,180212.0,157.5853,157.9176,157.272,157.5473,180212.0
2022-01-04 12:00:00,165.98,166.63,165.92,166.51,147837.0,157.5758,158.1929,157.5189,158.079,147837.0
2022-01-04 12:30:00,166.46,166.63,166.12,166.16,117473.0,158.0315,158.1929,157.7087,157.7467,117473.0
2022-01-04 13:00:00,166.17,166.54,166.14,166.47,148512.0,157.7562,158.1075,157.7277,158.041,148512.0
2022-01-04 13:30:00,166.47,166.49,166.05,166.08,190268.0,158.041,158.06,157.6423,157.6708,190268.0
2022-01-04 14:00:00,166.08,166.73,166.06,166.41,160697.0,157.6708,158.2878,157.6518,157.984,160697.0
2022-01-04 14:30:00,166.4,167.18,166.38,166.81,229172.0,157.9745,158.7151,157.9556,158.3638,229172.0
2022-01-04 15:00:00,166.8,166.94,166.56,166.76,184402.0,158.3543,158.4872,158.1264,158.3163,184402.0
2022-01-04 15:30:00,166.75,166.96,166.35,166.37,485481.0,158.3068,158.5062,157.9271,157.9461,485481.0
2022-01-05 09:30:00,166.49,167.01,164.77,165.6,278599.0,158.06,158.5537,156.4271,157.2151,278599.0
2022-01-05 10:00:00,165.62,165.64,164.95,165.17,140455.0,157.234,157.253,156.598,156.8068,140455.0
2022-01-05 10:30:00,165.14,165.36,164.77,165.33,125841.0,156.7783,156.9872,156.4271,156.9587,125841.0
2022-01-05 11:00:00,165.3,165.53,165.17,165.38,86973.0,156.9302,157.1486,156.8068,157.0062,86973.0
2022-01-05 11:30:00,165.38,165.45,165.0,165.16,70255.0,157.0062,157.0727,156.6454,156.7973,70255.0
2022-01-05 12:00:00,165.15,165.15,164.71,164.76,157326.0,156.7878,156.7878,156.3701,156.4176,157326.0
2022-01-05 12:30:00,164.77,164.77,164.2,164.52,136606.0,156.4271,156.4271,155.8859,156.1897,136606.0
2022-01-05 13:00:00,164.52,164.6,163.92,164.56,121862.0,156.1897,156.2657,155.6201,156.2277,121862.0
2022-01-05 13:30:00,164.58,164.73,164.26,164.45,81236.0,156.2467,156.3891,155.9429,156.1233,81236.0
2022-01-05 14:00:00,164.45,164.85,163.37,163.54,208067.0,156.1233,156.503,155.098,155.2594,208067.0
2022-01-05 14:30:00,163.55,163.62,162.51,162.66,191324.0,155.2689,155.3353,154.2815,154.4239,191324.0
2022-01-05 15:00:00,162.64,163.15,162.09,163.04,317600.0,154.4049,154.8891,153.8828,154.7847,317600.0
2022-01-05 15:30:00,163.04,163.42,162.16,162.27,692241.0,154.7847,155.1454,153.9492,154.0537,692241.0
2022-01-06 09:30:00,162.09,162.38,160.44,160.75,458786.0,153.8828,154.1581,152.3163,152.6106,458786.0
2022-01-06 10:00:00,160.71,161.38,159.06,161.12,379568.0,152.5727,153.2087,151.0062,152.9619,379568.0
2022-01-06 10:30:00,161.13,162.19,161.12,161.45,189962.0,152.9714,153.9777,152.9619,153.2752,189962.0
2022-01-06 11:00:00,161.5,162.38,161.19,162.21,266018.0,153.3227,154.1581,153.0284,153.9967,266018.0
2022-01-06 11:30:00,162.2,162.56,161.62,162.47,144419.0,153.9872,154.329,153.4366,154.2435,144419.0
2022-01-06 12:00:00,162.5,162.68,162.27,162.68,117304.0,154.272,154.4429,154.0537,154.4429,117304.0
2022-01-06 12:30:00,162.66,163.19,162.56,162.64,129307.0,154.4239,154.9271,154.329,154.4049,129307.0
2022-01-06 13:00:00,162.62,162.78,162.01,162.23,95041.0,154.3859,154.5378,153.8068,154.0157,95041.0
2022-01-06 13:30:00,162.25,162.32,161.96,162.22,94057.0,154.0347,154.1011,153.7594,154.0062,94057.0
2022-01-06 14:00:00,162.19,162.45,161.84,161.96,99898.0,153.9777,154.2246,153.6454,153.7594,99898.0
2022-01-06 14:30:00,161.94,162.06,161.56,161.77,101010.0,153.7404,153.8543,153.3796,153.579,101010.0
2022-01-06 15:00:00,161.77,162.02,161.29,161.56,129546.0,153.579,153.8163,153.1233,153.3796,129546.0
2022-01-06 15:30:00,161.56,161.61,161.03,161.04,400602.0,153.3796,153.4271,152.8765,152.8859,400602.0
2022-01-07 09:30:00,160.77,161.14,159.07,159.94,268190.0,152.6296,152.9809,151.0157,151.8416,268190.0
2022-01-07 10:00:00,160.09,160.1,159.1,159.19,169915.0,151.984,151.9935,151.0442,151.1296,169915.0
2022-01-07 10:30:00,159.14,159.6,158.32,158.87,195927.0,151.0821,151.5189,150.3037,150.8258,195927.0
2022-01-07 11:00:00,158.84,159.02,158.05,158.97,344384.0,150.7973,150.9682,150.0473,150.9208,344384.0
2022-01-07 11:30:00,158.96,159.19,158.7,158.95,314576.0,150.9113,151.1296,150.6644,150.9018,314576.0
2022-01-07 12:00:00,158.94,159.02,158.14,158.21,161537.0,150.8923,150.9682,150.1328,150.1992,161537.0
2022-01-07 12:30:00,158.2,158.2,157.71,158.0,191754.0,150.1897,150.1897,149.7246,149.9999,191754.0
2022-01-07 13:00:00,158.02,158.35,157.62,157.65,141880.0,150.0189,150.3322,149.6391,149.6676,141880.0
2022-01-07 13:30:00,157.62,157.78,157.31,157.41,180385.0,149.6391,149.791,149.3448,149.4397,180385.0
2022-01-07 14:00:00,157.4,157.88,157.31,157.45,196892.0,149.4303,149.8859,149.3448,149.4777,196892.0
2022-01-07 14:30:00,157.43,157.87,157.23,157.73,144172.0,149.4587,149.8765,149.2689,149.7435,144172.0
2022-01-07 15:00:00,157.76,158.08,157.29,157.43,166505.0,149.772,150.0758,149.3258,149.4587,166505.0
2022-01-07 15:30:00,157.41,157.54,156.86,156.97,660296.0,149.4397,149.5632,148.9176,149.022,660296.0
2022-01-10 09:30:00,150.52,151.33,149.51,150.27,1426137.0,142.8986,143.6676,141.9398,142.6613,1426137.0
2022-01-10 10:00:00,150.24,150.88,149.49,150.42,945213.0,142.6328,143.2404,141.9208,142.8037,945213.0
2022-01-10 10:30:00,150.4,151.1,149.85,150.73,396308.0,142.7847,143.4492,142.2625,143.098,396308.0
2022-01-10 11:00:00,150.7,151.1,150.53,151.08,457870.0,143.0695,143.4492,142.9081,143.4303,457870.0
2022-01-10 11:30:00,151.07,151.3,149.31,149.85,400199.0,143.4208,143.6391,141.7499,142.2625,400199.0
2022-01-10 12:00:00,149.82,149.86,148.77,149.34,388978.0,142.2341,142.272,141.2372,141.7784,388978.0
2022-01-10 12:30:00,149.34,149.58,148.92,149.14,270345.0,141.7784,142.0062,141.3796,141.5885,270345.0
2022-01-10 13:00:00,149.15,149.45,148.9,149.18,222754.0,141.598,141.8828,141.3606,141.6265,222754.0
2022-01-10 13:30:00,149.16,149.5,148.8,149.17,286258.0,141.6075,141.9303,141.2657,141.617,286258.0
2022-01-10 14:00:00,149.18,150.18,149.14,149.87,386949.0,141.6265,142.5758,141.5885,142.2815,386949.0
2022-01-10 14:30:00,149.92,149.98,149.28,149.8,254292.0,142.329,142.386,141.7214,142.2151,254292.0
2022-01-10 15:00:00,149.79,149.98,149.15,149.55,312626.0,142.2056,142.386,141.598,141.9777,312626.0
2022-01-10 15:30:00,149.56,150.52,149.46,150.48,1118932.0,141.9872,142.8986,141.8923,142.8606,1118932.0
2022-01-11 09:30:00,150.48,150.84,147.6,148.24,1198403.0,142.8606,143.2024,140.1265,140.7341,1198403.0
2022-01-11 10:00:00,148.28,149.82,147.82,149.22,558932.0,140.772,142.2341,140.3353,141.6644,558932.0
2022-01-11 10:30:00,149.21,149.67,147.74,148.31,398657.0,141.6549,142.0917,140.2594,140.8005,398657.0
2022-01-11 11:00:00,148.32,149.08,148.16,148.87,313215.0,140.81,141.5315,140.6581,141.3322,313215.0
2022-01-11 11:30:00,148.87,149.9,148.7,149.47,261329.0,141.3322,142.31,141.1708,141.9018,261329.0
2022-01-11 12:00:00,149.5,149.97,148.63,148.7,292889.0,141.9303,142.3765,141.1043,141.1708,292889.0
2022-01-11 12:30:00,148.71,149.11,148.59,149.03,234138.0,141.1803,141.56,141.0663,141.4841,234138.0
2022-01-11 13:00:00,149.02,149.15,148.73,148.94,176476.0,141.4746,141.598,141.1992,141.3986,176476.0
2022-01-11 13:30:00,148.94,149.49,148.85,149.4,196945.0,141.3986,141.9208,141.3132,141.8353,196945.0
2022-01-11 14:00:00,149.4,149.43,148.8,148.99,193370.0,141.8353,141.8638,141.2657,141.4461,193370.0
2022-01-11 14:30:00,148.97,149.64,148.71,149.53,324733.0,141.4271,142.0632,141.1803,141.9587,324733.0
2022-01-11 15:00:00,149.53,150.13,149.48,150.07,347787.0,141.9587,142.5284,141.9113,142.4714,347787.0
2022-01-11 15:30:00,150.05,150.34,149.84,150.3,721424.0,142.4524,142.7277,142.253,142.6898,721424.0
2022-01-12 09:30:00,152.13,153.46,151.8,152.89,856362.0,144.4271,145.6897,144.1138,145.1486,856362.0
2022-01-12 10:00:00,152.95,153.37,152.47,152.48,364488.0,145.2056,145.6043,144.7499,144.7594,364488.0
2022-01-12 10:30:00,152.47,152.58,151.56,151.73,280991.0,144.7499,144.8543,143.886,144.0473,280991.0
2022-01-12 11:00:00,151.75,151.75,150.74,151.49,224010.0,144.0663,144.0663,143.1075,143.8195,224010.0
2022-01-12 11:30:00,151.48,151.93,151.46,151.69,203980.0,143.81,144.2372,143.791,144.0094,203980.0
2022-01-12 12:00:00,151.71,151.94,151.26,151.9,181846.0,144.0284,144.2467,143.6011,144.2087,181846.0
2022-01-12 12:30:00,151.9,152.69,151.85,152.45,170423.0,144.2087,144.9587,144.1613,144.7309,170423.0
2022-01-12 13:00:00,152.48,152.54,151.95,151.95,160020.0,144.7594,144.8163,144.2562,144.2562,160020.0
2022-01-12 13:30:00,151.97,152.28,151.87,151.89,123293.0,144.2752,144.5695,144.1803,144.1992,123293.0
2022-01-12 14:00:00,151.87,152.07,151.6,151.97,159666.0,144.1803,144.3701,143.9239,144.2752,159666.0
2022-01-12 14:30:00,152.0,152.01,151.62,151.71,112865.0,144.3037,144.3132,143.9429,144.0284,112865.0
2022-01-12 15:00:00,151.71,152.13,151.44,151.98,246178.0,144.0284,144.4271,143.772,144.2847,246178.0
2022-01-12 15:30:00,151.96,152.4,151.79,152.23,766072.0,144.2657,144.6834,144.1043,144.522,766072.0
2022-01-13 09:30:00,153.2,153.6,152.37,152.41,495486.0,145.4429,145.8227,144.6549,144.6929,495486.0
2022-01-13 10:00:00,152.42,152.45,151.53,152.11,243522.0,144.7024,144.7309,143.8575,144.4081,243522.0
2022-01-13 10:30:00,152.12,152.15,150.91,151.13,331191.0,144.4176,144.4461,143.2689,143.4777,331191.0
2022-01-13 11:00:00,151.1,152.23,150.99,152.06,189625.0,143.4492,144.522,143.3448,144.3606,189625.0
2022-01-13 11:30:00,152.03,152.4,151.75,151.94,138712.0,144.3322,144.6834,144.0663,144.2467,138712.0
2022-01-13 12:00:00,151.93,151.93,150.81,150.98,150161.0,144.2372,144.2372,143.1739,143.3353,150161.0
2022-01-13 12:30:00,150.93,151.4,150.52,150.9,160077.0,143.2879,143.7341,142.8986,143.2594,160077.0
2022-01-13 13:00:00,150.87,151.16,150.68,150.95,138862.0,143.2309,143.5062,143.0505,143.3068,138862.0
2022-01-13 13:30:00,150.95,151.33,150.68,151.2,134146.0,143.3068,143.6676,143.0505,143.5442,134146.0
2022-01-13 14:00:00,151.2,151.39,150.72,150.75,94414.0,143.5442,143.7246,143.0885,143.117,94414.0
2022-01-13 14:30:00,150.74,150.97,150.61,150.71,112250.0,143.1075,143.3258,142.9841,143.079,112250.0
2022-01-13 15:00:00,150.73,150.73,150.05,150.25,220091.0,143.098,143.098,142.4524,142.6423,220091.0
2022-01-13 15:30:00,150.25,150.35,149.02,149.6,718260.0,142.6423,142.7372,141.4746,142.0252,718260.0
2022-01-14 09:30:00,148.39,148.7,147.31,148.56,454865.0,140.8765,141.1708,139.8511,141.0379,454865.0
2022-01-14 10:00:00,148.58,148.76,147.41,147.58,214476.0,141.0568,141.2277,139.9461,140.1075,214476.0
2022-01-14 10:30:00,147.59,147.75,147.2,147.43,281084.0,140.117,140.2689,139.7467,139.9651,281084.0
2022-01-14 11:00:00,147.45,147.84,147.41,147.61,261931.0,139.9841,140.3543,139.9461,140.136,261931.0
2022-01-14 11:30:00,147.62,148.84,147.55,148.45,286192.0,140.1455,141.3037,140.079,140.9334,286192.0
2022-01-14 12:00:00,148.46,148.59,147.78,147.99,154327.0,140.9429,141.0663,140.2973,140.4967,154327.0
2022-01-14 12:30:00,147.97,148.14,147.2,147.29,184089.0,140.4777,140.6391,139.7467,139.8322,184089.0
2022-01-14 13:00:00,147.28,147.6,146.85,146.98,158685.0,139.8227,140.1265,139.4144,139.5379,158685.0
2022-01-14 13:30:00,147.01,147.63,146.9,147.57,166148.0,139.5663,140.1549,139.4619,140.098,166148.0
2022-01-14 14:00:00,147.53,147.74,146.97,147.01,186464.0,140.06,140.2594,139.5284,139.5663,186464.0
2022-01-14 14:30:00,147.0,147.82,147.0,147.47,143043.0,139.5568,140.3353,139.5568,140.003,143043.0
2022-01-14 15:00:00,147.48,148.44,147.48,148.08,211204.0,140.0125,140.9239,140.0125,140.5822,211204.0
2022-01-14 15:30:00,148.1,148.55,148.04,148.18,576329.0,140.6011,141.0284,140.5442,140.6771,576329.0
2022-01-18 09:30:00,148.06,148.5,146.8,147.37,683856.0,140.5632,140.9809,139.367,139.9081,683856.0
2022-01-18 10:00:00,147.37,148.07,147.04,147.8,249215.0,139.9081,140.5727,139.5948,140.3163,249215.0
2022-01-18 10:30:00,147.75,148.22,147.13,147.33,172392.0,140.2689,140.7151,139.6803,139.8701,172392.0
2022-01-18 11:00:00,147.32,147.97,147.1,147.34,246135.0,139.8606,140.4777,139.6518,139.8796,246135.0
2022-01-18 11:30:00,147.33,148.83,147.19,148.47,221579.0,139.8701,141.2942,139.7372,140.9524,221579.0
2022-01-18 12:00:00,148.4,148.46,147.6,147.77,176547.0,140.886,140.9429,140.1265,140.2879,176547.0
2022-01-18 12:30:00,147.81,148.1,147.61,147.72,198503.0,140.3258,140.6011,140.136,140.2404,198503.0
2022-01-18 13:00:00,147.69,147.9,147.28,147.52,144450.0,140.2119,140.4113,139.8227,140.0505,144450.0
2022-01-18 13:30:00,147.5,148.0,147.45,147.81,135009.0,140.0315,140.5062,139.9841,140.3258,135009.0
2022-01-18 14:00:00,147.81,147.9,147.4,147.53,197456.0,140.3258,140.4113,139.9366,140.06,197456.0
2022-01-18 14:30:00,147.52,147.68,147.3,147.57,351521.0,140.0505,140.2024,139.8417,140.098,351521.0
2022-01-18 15:00:00,147.57,147.61,146.7,146.84,356774.0,140.098,140.136,139.272,139.4049,356774.0
2022-01-18 15:30:00,146.83,147.03,146.3,146.99,835858.0,139.3955,139.5853,138.8923,139.5473,835858.0
2022-01-19 09:30:00,147.76,149.1,147.31,148.69,505950.0,140.2784,141.5505,139.8511,141.1613,505950.0
2022-01-19 10:00:00,148.71,148.79,147.39,147.42,172277.0,141.1803,141.2562,139.9271,139.9556,172277.0
2022-01-19 10:30:00,147.43,147.51,146.74,146.99,228130.0,139.9651,140.041,139.31,139.5473,228130.0
2022-01-19 11:00:00,146.94,147.2,145.89,146.23,259037.0,139.4999,139.7467,138.503,138.8258,259037.0
2022-01-19 11:30:00,146.24,147.17,145.93,146.81,192122.0,138.8353,139.7182,138.541,139.3765,192122.0
2022-01-19 12:00:00,146.78,147.69,146.78,147.67,210870.0,139.348,140.2119,139.348,140.1929,210870.0
2022-01-19 12:30:00,147.69,147.77,147.15,147.44,136062.0,140.2119,140.2879,139.6992,139.9746,136062.0
2022-01-19 13:00:00,147.44,147.44,146.96,146.99,106880.0,139.9746,139.9746,139.5189,139.5473,106880.0
2022-01-19 13:30:00,147.01,147.2,146.71,146.84,107302.0,139.5663,139.7467,139.2815,139.4049,107302.0
2022-01-19 14:00:00,146.8,146.9,146.0,146.0,104809.0,139.367,139.4619,138.6075,138.6075,104809.0
2022-01-19 14:30:00,145.99,146.35,145.85,146.13,175927.0,138.598,138.9398,138.4651,138.7309,175927.0
2022-01-19 15:00:00,146.12,146.21,145.64,145.64,183967.0,138.7214,138.8068,138.2657,138.2657,183967.0
2022-01-19 15:30:00,145.64,145.83,145.02,145.15,544611.0,138.2657,138.4461,137.6771,137.8005,544611.0
2022-01-20 09:30:00,145.46,147.22,145.12,146.93,511784.0,138.0948,139.7657,137.772,139.4904,511784.0
2022-01-20 10:00:00,146.96,147.39,145.83,146.22,235250.0,139.5189,139.9271,138.4461,138.8163,235250.0
2022-01-20 10:30:00,146.25,147.09,146.22,146.68,246210.0,138.8448,139.6423,138.8163,139.253,246210.0
2022-01-20 11:00:00,146.67,147.33,146.67,147.06,254788.0,139.2436,139.8701,139.2436,139.6138,254788.0
2022-01-20 11:30:00,147.09,147.35,146.05,146.16,167665.0,139.6423,139.8891,138.6549,138.7594,167665.0
2022-01-20 12:00:00,146.15,146.66,146.06,146.62,104495.0,138.7499,139.2341,138.6644,139.1961,104495.0
2022-01-20 12:30:00,146.66,146.75,145.31,145.34,135275.0,139.2341,139.3195,137.9524,137.9809,135275.0
2022-01-20 13:00:00,145.34,145.39,144.7,145.14,193882.0,137.9809,138.0284,137.3733,137.791,193882.0
2022-01-20 13:30:00,145.14,145.6,144.81,145.27,152874.0,137.791,138.2277,137.4777,137.9144,152874.0
2022-01-20 14:00:00,145.22,145.74,145.05,145.15,130204.0,137.867,138.3606,137.7056,137.8005,130204.0
2022-01-20 14:30:00,145.13,145.22,144.91,144.96,171382.0,137.7815,137.867,137.5727,137.6201,171382.0
2022-01-20 15:00:00,144.96,145.13,144.05,144.27,212066.0,137.6201,137.7815,136.7562,136.9651,212066.0
2022-01-20 15:30:00,144.21,144.28,142.5,142.73,730989.0,136.9081,136.9746,135.2847,135.503,730989.0
2022-01-21 09:30:00,144.32,145.8,143.76,144.17,1223728.0,137.0125,138.4176,136.4809,136.8701,1223728.0
2022-01-21 10:00:00,144.12,144.81,143.36,144.12,391105.0,136.8227,137.4777,136.1011,136.8227,391105.0
2022-01-21 10:30:00,144.1,145.83,144.1,145.36,338845.0,136.8037,138.4461,136.8037,137.9999,338845.0
2022-01-21 11:00:00,145.4,146.36,145.18,146.03,308090.0,138.0379,138.9492,137.829,138.636,308090.0
2022-01-21 11:30:00,146.03,146.06,144.61,145.12,184044.0,138.636,138.6644,137.2879,137.772,184044.0
2022-01-21 12:00:00,145.1,145.39,144.4,144.63,180511.0,137.753,138.0284,137.0885,137.3068,180511.0
2022-01-21 12:30:00,144.58,144.97,144.01,144.54,172350.0,137.2594,137.6296,136.7182,137.2214,172350.0
2022-01-21 13:00:00,144.53,144.93,144.05,144.19,151331.0,137.2119,137.5917,136.7562,136.8891,151331.0
2022-01-21 13:30:00,144.17,144.89,144.11,144.37,147212.0,136.8701,137.5537,136.8132,137.06,147212.0
2022-01-21 14:00:00,144.36,144.66,143.74,143.87,159382.0,137.0505,137.3353,136.4619,136.5853,159382.0
2022-01-21 14:30:00,143.83,144.03,143.32,143.39,183866.0,136.5474,136.7372,136.0632,136.1296,183866.0
2022-01-21 15:00:00,143.4,143.63,142.91,143.18,268666.0,136.1391,136.3575,135.6739,135.9303,268666.0
2022-01-21 15:30:00,143.13,143.81,142.85,142.87,801800.0,135.8828,136.5284,135.617,135.636,801800.0
2022-01-24 09:30:00,140.81,140.96,139.56,139.9,844127.0,133.6803,133.8227,132.4936,132.8163,844127.0
2022-01-24 10:00:00,139.88,141.55,139.74,141.15,455856.0,132.7974,134.3828,132.6644,134.0031,455856.0
2022-01-24 10:30:00,141.1,142.76,141.02,142.0,401995.0,133.9556,135.5315,133.8796,134.81,401995.0
2022-01-24 11:00:00,142.03,142.04,141.01,141.49,310486.0,134.8385,134.848,133.8701,134.3258,310486.0
2022-01-24 11:30:00,141.44,141.82,140.22,141.51,216307.0,134.2784,134.6391,133.1201,134.3448,216307.0
2022-01-24 12:00:00,141.49,141.61,139.85,140.67,340995.0,134.3258,134.4398,132.7689,133.5474,340995.0
2022-01-24 12:30:00,140.67,142.1,140.42,141.78,239496.0,133.5474,134.9049,133.31,134.6012,239496.0
2022-01-24 13:00:00,141.75,143.24,141.7,142.36,342332.0,134.5727,135.9872,134.5252,135.1518,342332.0
2022-01-24 13:30:00,142.3,143.69,142.3,143.54,325186.0,135.0948,136.4144,135.0948,136.272,325186.0
2022-01-24 14:00:00,143.5,144.09,142.31,142.63,312055.0,136.2341,136.7942,135.1043,135.4081,312055.0
2022-01-24 14:30:00,142.64,143.1,141.83,143.02,298004.0,135.4176,135.8543,134.6486,135.7784,298004.0
2022-01-24 15:00:00,143.05,144.44,142.81,144.31,346752.0,135.8068,137.1265,135.579,137.003,346752.0
2022-01-24 15:30:00,144.28,146.31,144.04,146.06,957868.0,136.9746,138.9018,136.7467,138.6644,957868.0
2022-01-25 09:30:00,144.97,145.63,142.51,143.88,832005.0,137.6296,138.2562,135.2942,136.5948,832005.0
2022-01-25 10:00:00,143.88,145.86,143.05,145.69,545341.0,136.5948,138.4746,135.8068,138.3132,545341.0
2022-01-25 10:30:00,145.69,145.92,144.47,144.66,319335.0,138.3132,138.5315,137.1549,137.3353,319335.0
2022-01-25 11:00:00,144.63,145.96,144.47,145.6,316404.0,137.3068,138.5695,137.1549,138.2277,316404.0
2022-01-25 11:30:00,145.6,146.76,145.19,146.0,366115.0,138.2277,139.329,137.8385,138.6075,366115.0
2022-01-25 12:00:00,146.02,146.71,145.78,146.35,256329.0,138.6265,139.2815,138.3986,138.9398,256329.0
2022-01-25 12:30:00,146.21,146.45,145.76,146.21,203160.0,138.8068,139.0347,138.3796,138.8068,203160.0
2022-01-25 13:00:00,146.17,146.53,145.77,146.48,189744.0,138.7689,139.1106,138.3891,139.0632,189744.0
2022-01-25 13:30:00,146.49,147.35,146.28,147.33,187942.0,139.0727,139.8891,138.8733,139.8701,187942.0
2022-01-25 14:00:00,147.31,147.31,146.64,146.82,251077.0,139.8511,139.8511,139.2151,139.386,251077.0
2022-01-25 14:30:00,146.8,147.96,146.4,147.89,285917.0,139.367,140.4682,138.9872,140.4018,285917.0
2022-01-25 15:00:00,147.92,147.92,145.65,145.7,371762.0,140.4303,140.4303,138.2752,138.3227,371762.0
2022-01-25 15:30:00,145.69,146.02,145.0,145.52,748493.0,138.3132,138.6265,137.6581,138.1518,748493.0
2022-01-26 09:30:00,147.78,148.57,147.19,148.54,553401.0,140.2973,141.0473,139.7372,141.0189,553401.0
2022-01-26 10:00:00,148.55,148.97,147.62,147.89,386709.0,141.0284,141.4271,140.1455,140.4018,386709.0
2022-01-26 10:30:00,147.87,148.01,147.14,147.46,279119.0,140.3828,140.5157,139.6898,139.9936,279119.0
2022-01-26 11:00:00,147.42,147.72,146.92,147.23,186713.0,139.9556,140.2404,139.4809,139.7752,186713.0
2022-01-26 11:30:00,147.28,147.52,146.92,147.37,285907.0,139.8227,140.0505,139.4809,139.9081,285907.0
2022-01-26 12:00:00,147.37,147.53,146.79,146.83,137400.0,139.9081,140.06,139.3575,139.3955,137400.0
2022-01-26 12:30:00,146.86,147.05,146.66,146.92,163506.0,139.4239,139.6043,139.2341,139.4809,163506.0
2022-01-26 13:00:00,146.93,146.94,146.38,146.5,166444.0,139.4904,139.4999,138.9682,139.0822,166444.0
2022-01-26 13:30:00,146.48,146.65,146.27,146.53,195923.0,139.0632,139.2246,138.8638,139.1106,195923.0
2022-01-26 14:00:00,146.51,147.43,145.67,146.53,380497.0,139.0917,139.9651,138.2942,139.1106,380497.0
2022-01-26 14:30:00,146.52,146.56,144.1,145.1,416905.0,139.1011,139.1391,136.8037,137.753,416905.0
2022-01-26 15:00:00,145.07,145.07,142.73,144.0,394052.0,137.7246,137.7246,135.503,136.7087,394052.0
2022-01-26 15:30:00,144.05,144.43,143.22,143.93,664664.0,136.7562,137.117,135.9682,136.6423,664664.0
2022-01-27 09:30:00,144.99,147.35,144.99,146.02,414503.0,137.6486,139.8891,137.6486,138.6265,414503.0
2022-01-27 10:00:00,146.03,146.81,145.09,145.59,174280.0,138.636,139.3765,137.7436,138.2182,174280.0
2022-01-27 10:30:00,145.57,146.0,144.97,145.74,201218.0,138.1992,138.6075,137.6296,138.3606,201218.0
2022-01-27 11:00:00,145.71,146.39,145.2,145.57,162380.0,138.3322,138.9777,137.848,138.1992,162380.0
2022-01-27 11:30:00,145.56,145.94,145.09,145.16,127889.0,138.1898,138.5505,137.7436,137.81,127889.0
2022-01-27 12:00:00,145.13,145.2,143.69,143.84,160052.0,137.7815,137.848,136.4144,136.5568,160052.0
2022-01-27 12:30:00,143.83,144.6,143.58,144.54,201798.0,136.5474,137.2784,136.31,137.2214,201798.0
2022-01-27 13:00:00,144.44,144.59,143.6,143.69,178409.0,137.1265,137.2689,136.329,136.4144,178409.0
2022-01-27 13:30:00,143.72,144.29,143.6,144.09,181368.0,136.4429,136.9841,136.329,136.7942,181368.0
2022-01-27 14:00:00,144.09,145.02,144.07,144.17,244308.0,136.7942,137.6771,136.7752,136.8701,244308.0
2022-01-27 14:30:00,144.15,144.8,143.8,144.03,231947.0,136.8511,137.4682,136.5189,136.7372,231947.0
2022-01-27 15:00:00,144.03,144.81,143.73,144.44,188541.0,136.7372,137.4777,136.4524,137.1265,188541.0
2022-01-27 15:30:00,144.45,144.94,144.29,144.64,781056.0,137.136,137.6011,136.9841,137.3163,781056.0
2022-01-28 09:30:00,144.12,144.6,141.25,141.49,727103.0,136.8227,137.2784,134.098,134.3258,727103.0
2022-01-28 10:00:00,141.44,142.18,140.61,141.24,474461.0,134.2784,134.9809,133.4904,134.0885,474461.0
2022-01-28 10:30:00,141.29,142.53,140.68,142.43,456340.0,134.136,135.3132,133.5568,135.2182,456340.0
2022-01-28 11:00:00,142.45,143.57,142.15,143.5,476739.0,135.2372,136.3005,134.9524,136.2341,476739.0
2022-01-28 11:30:00,143.54,144.28,143.12,144.15,181690.0,136.272,136.9746,135.8733,136.8511,181690.0
2022-01-28 12:00:00,144.12,144.61,143.54,143.74,158388.0,136.8227,137.2879,136.272,136.4619,158388.0
2022-01-28 12:30:00,143.76,143.99,143.13,143.47,144837.0,136.4809,136.6993,135.8828,136.2056,144837.0
2022-01-28 13:00:00,143.43,144.21,143.4,143.83,124717.0,136.1676,136.9081,136.1391,136.5474,124717.0
2022-01-28 13:30:00,143.84,144.29,143.42,143.88,182598.0,136.5568,136.9841,136.1581,136.5948,182598.0
2022-01-28 14:00:00,143.89,144.18,142.67,142.68,144210.0,136.6043,136.8796,135.4461,135.4556,144210.0
2022-01-28 14:30:00,142.66,144.54,142.43,144.48,241345.0,135.4366,137.2214,135.2182,137.1644,241345.0
2022-01-28 15:00:00,144.53,144.81,143.97,144.49,210691.0,137.2119,137.4777,136.6803,137.1739,210691.0
2022-01-28 15:30:00,144.41,146.03,144.05,145.89,538471.0,137.098,138.636,136.7562,138.503,538471.0
2022-01-31 09:30:00,146.27,146.86,145.22,146.77,561091.0,138.8638,139.4239,137.867,139.3385,561091.0
2022-01-31 10:00:00,146.79,146.88,145.86,145.91,287441.0,139.3575,139.4429,138.4746,138.522,287441.0
2022-01-31 10:30:00,145.89,146.6,145.61,146.29,199943.0,138.503,139.1771,138.2372,138.8828,199943.0
2022-01-31 11:00:00,146.37,146.59,145.78,146.2,152423.0,138.9587,139.1676,138.3986,138.7974,152423.0
2022-01-31 11:30:00,146.22,147.06,146.0,146.86,199520.0,138.8163,139.6138,138.6075,139.4239,199520.0
2022-01-31 12:00:00,146.91,147.07,146.47,146.62,118846.0,139.4714,139.6233,139.0537,139.1961,118846.0
2022-01-31 12:30:00,146.65,147.38,146.42,147.06,578861.0,139.2246,139.9176,139.0062,139.6138,578861.0
2022-01-31 13:00:00,147.05,147.12,146.77,146.89,178141.0,139.6043,139.6708,139.3385,139.4524,178141.0
2022-01-31 13:30:00,146.9,147.12,146.76,147.03,135915.0,139.4619,139.6708,139.329,139.5853,135915.0
2022-01-31 14:00:00,147.04,147.35,146.98,147.29,126495.0,139.5948,139.8891,139.5379,139.8322,126495.0
2022-01-31 14:30:00,147.3,147.41,147.11,147.31,179048.0,139.8417,139.9461,139.6613,139.8511,179048.0
2022-01-31 15:00:00,147.34,147.47,146.08,147.25,289758.0,139.8796,140.003,138.6834,139.7942,289758.0
2022-01-31 15:30:00,147.25,148.18,147.16,148.02,814423.0,139.7942,140.6771,139.7087,140.5252,814423.0
2022-02-01 09:30:00,149.5,149.68,147.63,148.39,608306.0,141.9303,142.1011,140.1549,140.8765,608306.0
2022-02-01 10:00:00,148.39,148.39,147.21,147.97,213866.0,140.8765,140.8765,139.7562,140.4777,213866.0
2022-02-01 10:30:00,148.01,148.39,147.19,148.08,206911.0,140.5157,140.8765,139.7372,140.5822,206911.0
2022-02-01 11:00:00,148.06,148.48,147.46,147.84,236301.0,140.5632,140.9619,139.9936,140.3543,236301.0
2022-02-01 11:30:00,147.83,148.03,147.35,147.85,283592.0,140.3448,140.5347,139.8891,140.3638,283592.0
2022-02-01 12:00:00,147.81,148.05,147.41,147.83,107400.0,140.3258,140.5537,139.9461,140.3448,107400.0
2022-02-01 12:30:00,147.89,147.89,147.35,147.69,211948.0,140.4018,140.4018,139.8891,140.2119,211948.0
2022-02-01 13:00:00,147.68,147.77,147.19,147.68,190923.0,140.2024,140.2879,139.7372,140.2024,190923.0
2022-02-01 13:30:00,147.66,147.72,147.41,147.5,152153.0,140.1834,140.2404,139.9461,140.0315,152153.0
2022-02-01 14:00:00,147.5,147.57,146.8,146.94,211520.0,140.0315,140.098,139.367,139.4999,211520.0
2022-02-01 14:30:00,146.96,147.47,146.92,147.4,145296.0,139.5189,140.003,139.4809,139.9366,145296.0
2022-02-01 15:00:00,147.4,147.76,147.31,147.73,293248.0,139.9366,140.2784,139.8511,140.2499,293248.0
2022-02-01 15:30:00,147.75,148.51,147.63,148.09,801795.0,140.2689,140.9904,140.1549,140.5917,801795.0
2022-02-02 09:30:00,148.35,149.46,148.16,148.43,444392.0,140.8385,141.8923,140.6581,140.9144,444392.0
2022-02-02 10:00:00,148.43,149.03,147.85,148.12,287250.0,140.9144,141.4841,140.3638,140.6201,287250.0
2022-02-02 10:30:00,148.2,148.65,148.09,148.33,224514.0,140.6961,141.1233,140.5917,140.8195,224514.0
2022-02-02 11:00:00,148.31,148.43,147.78,148.01,296438.0,140.8005,140.9144,140.2973,140.5157,296438.0
2022-02-02 11:30:00,147.98,148.01,147.53,147.86,169364.0,140.4872,140.5157,140.06,140.3733,169364.0
2022-02-02 12:00:00,147.84,148.66,147.73,148.54,169800.0,140.3543,141.1328,140.2499,141.0189,169800.0
2022-02-02 12:30:00,148.55,148.92,148.47,148.84,242402.0,141.0284,141.3796,140.9524,141.3037,242402.0
2022-02-02 13:00:00,148.84,148.84,148.47,148.55,139363.0,141.3037,141.3037,140.9524,141.0284,139363.0
2022-02-02 13:30:00,148.56,148.8,148.43,148.56,146953.0,141.0379,141.2657,140.9144,141.0379,146953.0
2022-02-02 14:00:00,148.56,148.75,148.41,148.65,222461.0,141.0379,141.2182,140.8954,141.1233,222461.0
2022-02-02 14:30:00,148.69,149.08,148.64,148.93,180909.0,141.1613,141.5315,141.1138,141.3891,180909.0
2022-02-02 15:00:00,148.93,149.22,148.65,148.72,224946.0,141.3891,141.6644,141.1233,141.1898,224946.0
2022-02-02 15:30:00,148.71,148.98,148.61,148.71,476586.0,141.1803,141.4366,141.0853,141.1803,476586.0
2022-02-03 09:30:00,147.4,148.27,146.67,146.98,584632.0,139.9366,140.7625,139.2436,139.5379,584632.0
2022-02-03 10:00:00,146.99,148.38,146.98,147.87,368133.0,139.5473,140.867,139.5379,140.3828,368133.0
2022-02-03 10:30:00,147.97,148.46,147.93,147.94,274688.0,140.4777,140.9429,140.4398,140.4492,274688.0
2022-02-03 11:00:00,147.98,148.38,147.75,147.98,139869.0,140.4872,140.867,140.2689,140.4872,139869.0
2022-02-03 11:30:00,147.96,147.96,147.48,147.52,123795.0,140.4682,140.4682,140.0125,140.0505,123795.0
2022-02-03 12:00:00,147.55,147.96,147.44,147.66,171913.0,140.079,140.4682,139.9746,140.1834,171913.0
2022-02-03 12:30:00,147.67,147.77,147.37,147.53,80645.0,140.1929,140.2879,139.9081,140.06,80645.0
2022-02-03 13:00:00,147.5,147.69,147.27,147.49,101353.0,140.0315,140.2119,139.8132,140.022,101353.0
2022-02-03 13:30:00,147.5,147.82,147.47,147.66,85648.0,140.0315,140.3353,140.003,140.1834,85648.0
2022-02-03 14:00:00,147.64,147.86,147.44,147.57,156567.0,140.1644,140.3733,139.9746,140.098,156567.0
2022-02-03 14:30:00,147.56,147.7,146.85,146.86,174557.0,140.0885,140.2214,139.4144,139.4239,174557.0
2022-02-03 15:00:00,146.87,146.95,146.37,146.45,206471.0,139.4334,139.5094,138.9587,139.0347,206471.0
2022-02-03 15:30:00,146.42,146.42,144.97,145.33,932872.0,139.0062,139.0062,137.6296,137.9714,932872.0
2022-02-04 09:30:00,145.37,145.62,143.81,144.42,373103.0,138.0094,138.2467,136.5284,137.1075,373103.0
2022-02-04 10:00:00,144.49,145.51,144.41,144.63,275639.0,137.1739,138.1423,137.098,137.3068,275639.0
2022-02-04 10:30:00,144.58,144.97,143.85,143.87,209343.0,137.2594,137.6296,136.5663,136.5853,209343.0
2022-02-04 11:00:00,143.85,144.35,143.64,144.2,161088.0,136.5663,137.041,136.367,136.8986,161088.0
2022-02-04 11:30:00,144.2,144.7,144.11,144.24,148354.0,136.8986,137.3733,136.8132,136.9366,148354.0
2022-02-04 12:00:00,144.25,144.52,144.03,144.41,114581.0,136.9461,137.2024,136.7372,137.098,114581.0
2022-02-04 12:30:00,144.42,145.0,144.35,144.99,93182.0,137.1075,137.6581,137.041,137.6486,93182.0
2022-02-04 13:00:00,145.0,145.61,144.97,145.41,138118.0,137.6581,138.2372,137.6296,138.0474,138118.0
2022-02-04 13:30:00,145.41,145.68,145.24,145.3,104451.0,138.0474,138.3037,137.886,137.9429,104451.0
2022-02-04 14:00:00,145.33,145.48,145.06,145.4,125922.0,137.9714,138.1138,137.7151,138.0379,125922.0
2022-02-04 14:30:00,145.41,145.98,145.38,145.94,105985.0,138.0474,138.5885,138.0189,138.5505,105985.0
2022-02-04 15:00:00,145.94,146.48,145.86,146.24,142126.0,138.5505,139.0632,138.4746,138.8353,142126.0
2022-02-04 15:30:00,146.25,146.4,145.22,145.39,490309.0,138.8448,138.9872,137.867,138.0284,490309.0
2022-02-07 09:30:00,145.3,146.12,144.73,145.44,316551.0,137.9429,138.7214,137.4018,138.0758,316551.0
2022-02-07 10:00:00,145.45,145.54,144.78,145.34,150205.0,138.0853,138.1708,137.4492,137.9809,150205.0
2022-02-07 10:30:00,145.38,145.69,144.98,145.28,131916.0,138.0189,138.3132,137.6391,137.9239,131916.0
2022-02-07 11:00:00,145.28,145.48,144.72,144.89,123755.0,137.9239,138.1138,137.3923,137.5537,123755.0
2022-02-07 11:30:00,144.85,145.26,144.21,145.2,182276.0,137.5157,137.9049,136.9081,137.848,182276.0
2022-02-07 12:00:00,145.18,145.63,144.87,145.25,139208.0,137.829,138.2562,137.5347,137.8955,139208.0
2022-02-07 12:30:00,145.24,145.75,145.07,145.58,141673.0,137.886,138.3701,137.7246,138.2087,141673.0
2022-02-07 13:00:00,145.59,145.78,145.4,145.78,91529.0,138.2182,138.3986,138.0379,138.3986,91529.0
2022-02-07 13:30:00,145.78,145.89,145.37,145.64,106286.0,138.3986,138.503,138.0094,138.2657,106286.0
2022-02-07 14:00:00,145.63,145.97,145.38,145.97,109876.0,138.2562,138.579,138.0189,138.579,109876.0
2022-02-07 14:30:00,145.97,146.07,145.69,145.77,146439.0,138.579,138.6739,138.3132,138.3891,146439.0
2022-02-07 15:00:00,145.74,146.05,145.49,145.55,154466.0,138.3606,138.6549,138.1233,138.1803,154466.0
2022-02-07 15:30:00,145.58,145.68,144.73,145.14,404935.0,138.2087,138.3037,137.4018,137.791,404935.0
2022-02-08 09:30:00,144.74,145.5,142.65,142.94,497092.0,137.4113,138.1328,135.4271,135.7024,497092.0
2022-02-08 10:00:00,142.9,143.41,142.31,142.71,309397.0,135.6644,136.1486,135.1043,135.4841,309397.0
2022-02-08 10:30:00,142.69,143.57,142.3,143.43,314877.0,135.4651,136.3005,135.0948,136.1676,314877.0
2022-02-08 11:00:00,143.44,144.16,143.43,143.99,192053.0,136.1771,136.8606,136.1676,136.6993,192053.0
2022-02-08 11:30:00,144.04,144.56,144.04,144.28,151004.0,136.7467,137.2404,136.7467,136.9746,151004.0
2022-02-08 12:00:00,144.32,144.47,143.86,144.04,198218.0,137.0125,137.1549,136.5758,136.7467,198218.0
2022-02-08 12:30:00,144.06,144.19,143.58,143.62,232562.0,136.7657,136.8891,136.31,136.348,232562.0
2022-02-08 13:00:00,143.6,143.61,143.0,143.17,206912.0,136.329,136.3385,135.7594,135.9208,206912.0
2022-02-08 13:30:00,143.17,143.62,143.01,143.23,146694.0,135.9208,136.348,135.7689,135.9777,146694.0
2022-02-08 14:00:00,143.25,143.37,142.57,142.58,202744.0,135.9967,136.1106,135.3512,135.3606,202744.0
2022-02-08 14:30:00,142.58,142.72,142.39,142.52,163902.0,135.3606,135.4936,135.1803,135.3037,163902.0
2022-02-08 15:00:00,142.5,143.24,142.3,143.15,187679.0,135.2847,135.9872,135.0948,135.9018,187679.0
2022-02-08 15:30:00,143.16,143.83,143.04,143.53,624844.0,135.9113,136.5474,135.7974,136.2625,624844.0
2022-02-09 09:30:00,146.11,146.85,145.67,146.23,496139.0,138.7119,139.4144,138.2942,138.8258,496139.0
2022-02-09 10:00:00,146.34,147.06,146.3,147.05,261169.0,138.9303,139.6138,138.8923,139.6043,261169.0
2022-02-09 10:30:00,147.04,147.36,146.81,147.34,165070.0,139.5948,139.8986,139.3765,139.8796,165070.0
2022-02-09 11:00:00,147.34,147.34,146.55,146.58,195306.0,139.8796,139.8796,139.1296,139.1581,195306.0
2022-02-09 11:30:00,146.58,146.76,146.4,146.76,180888.0,139.1581,139.329,138.9872,139.329,180888.0
2022-02-09 12:00:00,146.76,146.89,146.51,146.62,126821.0,139.329,139.4524,139.0917,139.1961,126821.0
2022-02-09 12:30:00,146.63,146.8,146.42,146.55,118209.0,139.2056,139.367,139.0062,139.1296,118209.0
2022-02-09 13:00:00,146.55,146.74,146.51,146.68,87434.0,139.1296,139.31,139.0917,139.253,87434.0
2022-02-09 13:30:00,146.7,146.83,146.41,146.7,104730.0,139.272,139.3955,138.9967,139.272,104730.0
2022-02-09 14:00:00,146.72,146.98,146.71,146.89,112301.0,139.291,139.5379,139.2815,139.4524,112301.0
2022-02-09 14:30:00,146.89,146.89,146.63,146.66,90265.0,139.4524,139.4524,139.2056,139.2341,90265.0
2022-02-09 15:00:00,146.66,146.67,146.12,146.22,238641.0,139.2341,139.2436,138.7214,138.8163,238641.0
2022-02-09 15:30:00,146.23,146.47,146.04,146.27,776987.0,138.8258,139.0537,138.6455,138.8638,776987.0
2022-02-10 09:30:00,143.96,146.42,143.85,146.35,380827.0,136.6708,139.0062,136.5663,138.9398,380827.0
2022-02-10 10:00:00,146.35,147.05,145.93,146.06,244822.0,138.9398,139.6043,138.541,138.6644,244822.0
2022-02-10 10:30:00,146.09,146.9,145.97,146.2,198817.0,138.6929,139.4619,138.579,138.7974,198817.0
2022-02-10 11:00:00,146.21,146.94,146.0,146.87,137534.0,138.8068,139.4999,138.6075,139.4334,137534.0
2022-02-10 11:30:00,146.88,147.11,146.34,147.11,80565.0,139.4429,139.6613,138.9303,139.6613,80565.0
2022-02-10 12:00:00,147.13,147.35,146.77,147.31,117285.0,139.6803,139.8891,139.3385,139.8511,117285.0
2022-02-10 12:30:00,147.3,147.54,146.11,146.42,133989.0,139.8417,140.0695,138.7119,139.0062,133989.0
2022-02-10 13:00:00,146.38,146.59,145.5,145.5,177876.0,138.9682,139.1676,138.1328,138.1328,177876.0
2022-02-10 13:30:00,145.49,145.71,145.2,145.58,187878.0,138.1233,138.3322,137.848,138.2087,187878.0
2022-02-10 14:00:00,145.66,145.68,144.86,145.34,158862.0,138.2847,138.3037,137.5252,137.9809,158862.0
2022-02-10 14:30:00,145.44,145.47,144.9,144.97,102944.0,138.0758,138.1043,137.5632,137.6296,102944.0
2022-02-10 15:00:00,145.03,145.39,144.89,145.05,152920.0,137.6866,138.0284,137.5537,137.7056,152920.0
2022-02-10 15:30:00,145.01,145.01,144.03,144.82,683507.0,137.6676,137.6676,136.7372,137.4872,683507.0
2022-02-11 09:30:00,144.76,145.06,143.18,143.59,434740.0,137.4303,137.7151,135.9303,136.3195,434740.0
2022-02-11 10:00:00,143.59,144.07,142.87,143.31,278420.0,136.3195,136.7752,135.636,136.0537,278420.0
2022-02-11 10:30:00,143.32,143.72,142.8,142.88,207624.0,136.0632,136.4429,135.5695,135.6455,207624.0
2022-02-11 11:00:00,142.84,143.17,142.15,142.24,258346.0,135.6075,135.9208,134.9524,135.0379,258346.0
2022-02-11 11:30:00,142.25,142.76,142.2,142.64,213770.0,135.0474,135.5315,134.9999,135.4176,213770.0
2022-02-11 12:00:00,142.61,142.87,142.17,142.61,171586.0,135.3891,135.636,134.9714,135.3891,171586.0
2022-02-11 12:30:00,142.57,142.72,142.01,142.11,137890.0,135.3512,135.4936,134.8195,134.9144,137890.0
2022-02-11 13:00:00,142.13,142.18,141.46,141.46,217899.0,134.9334,134.9809,134.2974,134.2974,217899.0
2022-02-11 13:30:00,141.41,141.44,139.83,139.91,497458.0,134.2499,134.2784,132.7499,132.8258,497458.0
2022-02-11 14:00:00,139.88,140.92,139.56,140.24,312527.0,132.7974,133.7847,132.4936,133.1391,312527.0
2022-02-11 14:30:00,140.21,140.75,139.62,140.19,262870.0,133.1106,133.6233,132.5505,133.0917,262870.0
2022-02-11 15:00:00,140.17,140.97,140.11,140.63,325204.0,133.0727,133.8322,133.0157,133.5094,325204.0
2022-02-11 15:30:00,140.59,140.83,139.68,140.18,663810.0,133.4714,133.6993,132.6075,133.0822,663810.0
2022-02-14 09:30:00,140.08,141.29,139.79,140.78,499027.0,132.9872,134.136,132.7119,133.6518,499027.0
2022-02-14 10:00:00,140.78,141.23,140.01,140.93,326279.0,133.6518,134.079,132.9208,133.7942,326279.0
2022-02-14 10:30:00,140.89,141.77,140.56,141.42,416458.0,133.7562,134.5917,133.4429,134.2594,416458.0
2022-02-14 11:00:00,141.44,142.26,141.3,142.02,371274.0,134.2784,135.0568,134.1455,134.829,371274.0
2022-02-14 11:30:00,142.02,142.2,141.74,142.08,260288.0,134.829,134.9999,134.5632,134.886,260288.0
2022-02-14 12:00:00,142.11,142.68,141.92,142.66,214765.0,134.9144,135.4556,134.7341,135.4366,214765.0
2022-02-14 12:30:00,142.65,143.21,142.64,143.04,273038.0,135.4271,135.9587,135.4176,135.7974,273038.0
2022-02-14 13:00:00,143.05,143.19,142.72,142.76,197426.0,135.8068,135.9398,135.4936,135.5315,197426.0
2022-02-14 13:30:00,142.76,142.78,141.25,141.29,211505.0,135.5315,135.5505,134.098,134.136,211505.0
2022-02-14 14:00:00,141.27,141.57,140.74,141.24,275912.0,134.117,134.4018,133.6138,134.0885,275912.0
2022-02-14 14:30:00,141.21,141.64,140.92,141.5,187956.0,134.06,134.4682,133.7847,134.3353,187956.0
2022-02-14 15:00:00,141.48,141.75,140.9,141.67,233945.0,134.3163,134.5727,133.7657,134.4967,233945.0
2022-02-14 15:30:00,141.63,142.07,141.45,141.59,746430.0,134.4587,134.8765,134.2879,134.4208,746430.0
2022-02-15 09:30:00,144.22,146.0,144.1,144.95,566687.0,136.9176,138.6075,136.8037,137.6106,566687.0
2022-02-15 10:00:00,144.97,146.15,144.47,146.09,355141.0,137.6296,138.7499,137.1549,138.6929,355141.0
2022-02-15 10:30:00,146.09,146.32,145.27,146.11,269224.0,138.6929,138.9113,137.9144,138.7119,269224.0
2022-02-15 11:00:00,146.07,146.07,145.46,145.55,142044.0,138.6739,138.6739,138.0948,138.1803,142044.0
2022-02-15 11:30:00,145.59,146.28,145.59,146.04,135406.0,138.2182,138.8733,138.2182,138.6455,135406.0
2022-02-15 12:00:00,146.08,146.23,145.31,145.41,198158.0,138.6834,138.8258,137.9524,138.0474,198158.0
2022-02-15 12:30:00,145.42,145.43,144.88,145.25,126584.0,138.0568,138.0663,137.5442,137.8955,126584.0
2022-02-15 13:00:00,145.24,145.67,145.22,145.61,113625.0,137.886,138.2942,137.867,138.2372,113625.0
2022-02-15 13:30:00,145.61,146.15,145.58,146.03,228158.0,138.2372,138.7499,138.2087,138.636,228158.0
2022-02-15 14:00:00,146.03,146.1,145.47,145.6,157519.0,138.636,138.7024,138.1043,138.2277,157519.0
2022-02-15 14:30:00,145.6,145.68,145.27,145.52,128925.0,138.2277,138.3037,137.9144,138.1518,128925.0
2022-02-15 15:00:00,145.5,145.69,145.28,145.35,171928.0,138.1328,138.3132,137.9239,137.9904,171928.0
2022-02-15 15:30:00,145.38,145.75,144.78,145.57,672968.0,138.0189,138.3701,137.4492,138.1992,672968.0
2022-02-16 09:30:00,145.0,145.73,144.61,145.11,266412.0,137.6581,138.3511,137.2879,137.7625,266412.0
2022-02-16 10:00:00,145.13,145.68,144.88,145.18,112850.0,137.7815,138.3037,137.5442,137.829,112850.0
2022-02-16 10:30:00,145.15,145.56,144.87,145.09,146481.0,137.8005,138.1898,137.5347,137.7436,146481.0
2022-02-16 11:00:00,145.13,145.98,145.04,145.93,132534.0,137.7815,138.5885,137.6961,138.541,132534.0
2022-02-16 11:30:00,145.88,146.09,145.71,145.81,117477.0,138.4936,138.6929,138.3322,138.4271,117477.0
2022-02-16 12:00:00,145.8,145.93,145.62,145.67,91678.0,138.4176,138.541,138.2467,138.2942,91678.0
2022-02-16 12:30:00,145.66,145.7,145.17,145.46,79821.0,138.2847,138.3227,137.8195,138.0948,79821.0
2022-02-16 13:00:00,145.44,145.58,145.29,145.45,74975.0,138.0758,138.2087,137.9334,138.0853,74975.0
2022-02-16 13:30:00,145.45,145.46,145.16,145.3,75964.0,138.0853,138.0948,137.81,137.9429,75964.0
2022-02-16 14:00:00,145.28,146.64,145.14,146.58,187505.0,137.9239,139.2151,137.791,139.1581,187505.0
2022-02-16 14:30:00,146.6,146.93,146.05,146.64,141847.0,139.1771,139.4904,138.6549,139.2151,141847.0
2022-02-16 15:00:00,146.66,146.95,146.63,146.9,160572.0,139.2341,139.5094,139.2056,139.4619,160572.0
2022-02-16 15:30:00,146.89,146.95,146.26,146.49,542740.0,139.4524,139.5094,138.8543,139.0727,542740.0
2022-02-17 09:30:00,145.54,146.91,145.22,145.25,264845.0,138.1708,139.4714,137.867,137.8955,264845.0
2022-02-17 10:00:00,145.27,145.73,144.42,144.54,217564.0,137.9144,138.3511,137.1075,137.2214,217564.0
2022-02-17 10:30:00,144.59,145.07,144.41,145.01,151858.0,137.2689,137.7246,137.098,137.6676,151858.0
2022-02-17 11:00:00,145.02,145.29,144.72,145.07,171193.0,137.6771,137.9334,137.3923,137.7246,171193.0
2022-02-17 11:30:00,145.07,145.32,144.8,144.84,102729.0,137.7246,137.9619,137.4682,137.5062,102729.0
2022-02-17 12:00:00,144.85,144.97,144.46,144.64,125089.0,137.5157,137.6296,137.1455,137.3163,125089.0
2022-02-17 12:30:00,144.63,144.87,144.32,144.39,66319.0,137.3068,137.5347,137.0125,137.079,66319.0
2022-02-17 13:00:00,144.38,144.46,143.73,143.85,158544.0,137.0695,137.1455,136.4524,136.5663,158544.0
2022-02-17 13:30:00,143.82,143.98,143.48,143.54,123434.0,136.5379,136.6898,136.2151,136.272,123434.0
2022-02-17 14:00:00,143.53,143.53,143.01,143.15,149166.0,136.2625,136.2625,135.7689,135.9018,149166.0
2022-02-17 14:30:00,143.16,143.29,142.88,143.22,132715.0,135.9113,136.0347,135.6455,135.9682,132715.0
2022-02-17 15:00:00,143.24,143.39,142.96,143.11,189651.0,135.9872,136.1296,135.7214,135.8638,189651.0
2022-02-17 15:30:00,143.1,143.38,142.64,142.79,529372.0,135.8543,136.1201,135.4176,135.56,529372.0
2022-02-18 09:30:00,143.37,143.68,142.24,143.06,389185.0,136.1106,136.4049,135.0379,135.8163,389185.0
2022-02-18 10:00:00,143.04,143.68,142.92,143.25,129205.0,135.7974,136.4049,135.6834,135.9967,129205.0
2022-02-18 10:30:00,143.23,143.23,142.67,142.71,115451.0,135.9777,135.9777,135.4461,135.4841,115451.0
2022-02-18 11:00:00,142.67,142.89,142.03,142.7,168191.0,135.4461,135.6549,134.8385,135.4746,168191.0
2022-02-18 11:30:00,142.7,143.19,142.41,142.52,112310.0,135.4746,135.9398,135.1993,135.3037,112310.0
2022-02-18 12:00:00,142.52,142.95,142.35,142.77,126337.0,135.3037,135.7119,135.1423,135.541,126337.0
2022-02-18 12:30:00,142.7,142.87,142.1,142.2,116752.0,135.4746,135.636,134.9049,134.9999,116752.0
2022-02-18 13:00:00,142.18,142.38,141.81,142.21,148333.0,134.9809,135.1708,134.6296,135.0094,148333.0
2022-02-18 13:30:00,142.19,142.96,142.18,142.73,120437.0,134.9904,135.7214,134.9809,135.503,120437.0
2022-02-18 14:00:00,142.74,143.6,142.65,143.55,129715.0,135.5125,136.329,135.4271,136.2815,129715.0
2022-02-18 14:30:00,143.58,143.83,143.12,143.71,195006.0,136.31,136.5474,135.8733,136.4334,195006.0
2022-02-18 15:00:00,143.72,143.94,143.08,143.11,183984.0,136.4429,136.6518,135.8353,135.8638,183984.0
2022-02-18 15:30:00,143.05,143.64,142.56,142.99,781973.0,135.8068,136.367,135.3417,135.7499,781973.0
2022-02-22 09:30:00,141.59,141.64,140.02,140.6,593804.0,134.4208,134.4682,132.9303,133.4809,593804.0
2022-02-22 10:00:00,140.55,140.99,140.04,140.92,457599.0,133.4334,133.8512,132.9493,133.7847,457599.0
2022-02-22 10:30:00,140.93,140.93,138.62,138.78,437655.0,133.7942,133.7942,131.6012,131.7531,437655.0
2022-02-22 11:00:00,138.78,139.04,137.94,138.07,435318.0,131.7531,131.9999,130.9556,131.079,435318.0
2022-02-22 11:30:00,138.06,138.28,137.37,137.57,431220.0,131.0695,131.2784,130.4144,130.6043,431220.0
2022-02-22 12:00:00,137.58,137.88,136.85,136.85,366887.0,130.6138,130.8986,129.9208,129.9208,366887.0
2022-02-22 12:30:00,136.85,137.02,136.16,136.74,481961.0,129.9208,130.0822,129.2657,129.8163,481961.0
2022-02-22 13:00:00,136.78,137.2,136.55,137.15,260928.0,129.8543,130.2531,129.636,130.2056,260928.0
2022-02-22 13:30:00,137.13,137.6,137.02,137.42,228730.0,130.1866,130.6328,130.0822,130.4619,228730.0
2022-02-22 14:00:00,137.42,137.85,136.99,137.69,211212.0,130.4619,130.8701,130.0537,130.7182,211212.0
2022-02-22 14:30:00,137.67,138.56,137.18,138.33,170547.0,130.6993,131.5442,130.2341,131.3258,170547.0
2022-02-22 15:00:00,138.37,139.08,138.32,138.4,275154.0,131.3638,132.0379,131.3163,131.3923,275154.0
2022-02-22 15:30:00,138.39,138.45,137.45,138.2,871937.0,131.3828,131.4398,130.4904,131.2024,871937.0
2022-02-23 09:30:00,139.66,140.97,139.13,139.16,593557.0,132.5885,133.8322,132.0853,132.1138,593557.0
2022-02-23 10:00:00,139.13,139.3,138.46,138.57,255139.0,132.0853,132.2467,131.4493,131.5537,255139.0
2022-02-23 10:30:00,138.52,138.84,138.27,138.55,200586.0,131.5062,131.81,131.2689,131.5347,200586.0
2022-02-23 11:00:00,138.53,138.84,138.01,138.5,181189.0,131.5157,131.81,131.022,131.4872,181189.0
2022-02-23 11:30:00,138.53,139.43,138.4,139.41,251052.0,131.5157,132.3701,131.3923,132.3512,251052.0
2022-02-23 12:00:00,139.43,139.98,139.34,139.57,230132.0,132.3701,132.8923,132.2847,132.5031,230132.0
2022-02-23 12:30:00,139.58,139.66,138.88,138.99,182979.0,132.5125,132.5885,131.848,131.9524,182979.0
2022-02-23 13:00:00,138.96,138.96,138.07,138.07,166986.0,131.9239,131.9239,131.079,131.079,166986.0
2022-02-23 13:30:00,138.16,138.43,137.83,137.96,160405.0,131.1644,131.4208,130.8512,130.9746,160405.0
2022-02-23 14:00:00,137.93,138.11,137.35,137.38,148256.0,130.9461,131.117,130.3955,130.4239,148256.0
2022-02-23 14:30:00,137.42,137.72,137.19,137.43,166428.0,130.4619,130.7467,130.2436,130.4714,166428.0
2022-02-23 15:00:00,137.42,137.61,137.02,137.57,206880.0,130.4619,130.6423,130.0822,130.6043,206880.0
2022-02-23 15:30:00,137.55,137.58,136.51,136.84,766284.0,130.5853,130.6138,129.598,129.9113,766284.0
2022-02-24 09:30:00,133.0,134.26,130.93,133.56,1190545.0,126.2657,127.4619,124.3005,126.7974,1190545.0
2022-02-24 10:00:00,133.54,135.19,132.47,134.25,498305.0,126.7784,128.3448,125.7626,127.4524,498305.0
2022-02-24 10:30:00,134.24,134.7,133.45,133.83,555487.0,127.4429,127.8796,126.6929,127.0537,555487.0
2022-02-24 11:00:00,133.82,134.34,133.14,133.6,503998.0,127.0442,127.5379,126.3986,126.8353,503998.0
2022-02-24 11:30:00,133.57,134.59,133.34,134.56,271607.0,126.8069,127.7752,126.5885,127.7467,271607.0
2022-02-24 12:00:00,134.57,134.83,133.63,134.15,158493.0,127.7562,128.0031,126.8638,127.3575,158493.0
2022-02-24 12:30:00,134.19,135.08,133.89,134.23,168043.0,127.3955,128.2404,127.1107,127.4334,168043.0
2022-02-24 13:00:00,134.21,135.05,134.07,134.35,140485.0,127.4144,128.2119,127.2815,127.5474,140485.0
2022-02-24 13:30:00,134.34,136.14,134.32,135.16,204110.0,127.5379,129.2467,127.5189,128.3163,204110.0
2022-02-24 14:00:00,135.18,135.88,134.88,135.74,150368.0,128.3353,128.9999,128.0505,128.867,150368.0
2022-02-24 14:30:00,135.77,136.53,135.7,135.97,219119.0,128.8955,129.617,128.829,129.0853,219119.0
2022-02-24 15:00:00,136.01,136.77,135.88,136.19,275076.0,129.1233,129.8448,128.9999,129.2942,275076.0
2022-02-24 15:30:00,136.16,137.42,136.14,137.16,818289.0,129.2657,130.4619,129.2467,130.2151,818289.0
2022-02-25 09:30:00,138.13,139.22,136.57,136.61,440250.0,131.136,132.1708,129.655,129.6929,440250.0
2022-02-25 10:00:00,136.68,137.09,136.19,137.0,269964.0,129.7594,130.1486,129.2942,130.0632,269964.0
2022-02-25 10:30:00,136.93,137.94,136.57,137.69,196634.0,129.9967,130.9556,129.655,130.7182,196634.0
2022-02-25 11:00:00,137.66,138.4,137.45,138.2,208508.0,130.6898,131.3923,130.4904,131.2024,208508.0
2022-02-25 11:30:00,138.19,138.66,137.86,138.54,162838.0,131.1929,131.6391,130.8796,131.5252,162838.0
2022-02-25 12:00:00,138.51,138.62,137.82,138.2,154084.0,131.4967,131.6012,130.8417,131.2024,154084.0
2022-02-25 12:30:00,138.26,138.51,137.84,138.14,111959.0,131.2594,131.4967,130.8606,131.1455,111959.0
2022-02-25 13:00:00,138.14,138.3,137.7,138.16,207404.0,131.1455,131.2974,130.7277,131.1644,207404.0
2022-02-25 13:30:00,138.15,138.75,138.07,138.56,170093.0,131.155,131.7246,131.079,131.5442,170093.0
2022-02-25 14:00:00,138.58,138.67,138.17,138.54,142850.0,131.5632,131.6486,131.1739,131.5252,142850.0
2022-02-25 14:30:00,138.58,138.73,138.03,138.38,158519.0,131.5632,131.7056,131.041,131.3733,158519.0
2022-02-25 15:00:00,138.38,138.75,138.02,138.46,227197.0,131.3733,131.7246,131.0315,131.4493,227197.0
2022-02-25 15:30:00,138.47,138.95,138.27,138.79,752908.0,131.4587,131.9144,131.2689,131.7625,752908.0
2022-02-28 09:30:00,136.93,138.38,136.59,138.2,394704.0,129.9967,131.3733,129.6739,131.2024,394704.0
2022-02-28 10:00:00,138.23,138.38,136.29,136.68,170418.0,131.2309,131.3733,129.3891,129.7594,170418.0
2022-02-28 10:30:00,136.66,137.5,136.66,137.35,245118.0,129.7404,130.5379,129.7404,130.3955,245118.0
2022-02-28 11:00:00,137.39,138.09,137.29,137.95,189610.0,130.4334,131.098,130.3385,130.9651,189610.0
2022-02-28 11:30:00,137.96,138.14,137.21,137.56,163991.0,130.9746,131.1455,130.2625,130.5948,163991.0
2022-02-28 12:00:00,137.57,137.71,136.43,136.65,151095.0,130.6043,130.7372,129.522,129.7309,151095.0
2022-02-28 12:30:00,136.6,136.71,135.98,136.22,146704.0,129.6834,129.7879,129.0948,129.3227,146704.0
2022-02-28 13:00:00,136.22,136.6,135.81,135.96,165259.0,129.3227,129.6834,128.9334,129.0758,165259.0
2022-02-28 13:30:00,135.96,136.45,135.84,136.31,139903.0,129.0758,129.541,128.9619,129.4081,139903.0
2022-02-28 14:00:00,136.3,136.3,135.2,135.34,164596.0,129.3986,129.3986,128.3543,128.4872,164596.0
2022-02-28 14:30:00,135.32,135.79,135.14,135.72,179812.0,128.4682,128.9144,128.2974,128.848,179812.0
2022-02-28 15:00:00,135.71,135.85,135.04,135.61,206651.0,128.8385,128.9714,128.2024,128.7436,206651.0
2022-02-28 15:30:00,135.6,136.58,135.05,136.57,802614.0,128.7341,129.6644,128.2119,129.655,802614.0
2022-03-01 09:30:00,136.72,136.75,135.14,135.21,500134.0,129.7974,129.8258,128.2974,128.3638,500134.0
2022-03-01 10:00:00,135.23,135.73,134.47,134.77,238702.0,128.3828,128.8575,127.6613,127.9461,238702.0
2022-03-01 10:30:00,134.8,134.8,133.66,133.96,205550.0,127.9746,127.9746,126.8923,127.1771,205550.0
2022-03-01 11:00:00,133.98,134.62,133.78,133.86,276931.0,127.1961,127.8037,127.0062,127.0822,276931.0
2022-03-01 11:30:00,133.86,133.86,132.57,132.57,230283.0,127.0822,127.0822,125.8575,125.8575,230283.0
2022-03-01 12:00:00,132.6,132.72,132.12,132.56,224376.0,125.886,125.9999,125.4303,125.848,224376.0
2022-03-01 12:30:00,132.53,132.83,132.36,132.54,169087.0,125.8195,126.1043,125.6581,125.829,169087.0
2022-03-01 13:00:00,132.54,132.71,131.79,131.9,253859.0,125.829,125.9904,125.117,125.2214,253859.0
2022-03-01 13:30:00,131.86,132.42,131.7,132.08,236640.0,125.1834,125.7151,125.0315,125.3923,236640.0
2022-03-01 14:00:00,132.14,132.36,131.71,132.25,169882.0,125.4493,125.6581,125.041,125.5537,169882.0
2022-03-01 14:30:00,132.23,132.47,131.71,131.75,189170.0,125.5347,125.7626,125.041,125.079,189170.0
2022-03-01 15:00:00,131.7,132.42,131.68,131.75,203378.0,125.0315,125.7151,125.0126,125.079,203378.0
2022-03-01 15:30:00,131.73,132.24,131.15,132.22,959727.0,125.06,125.5442,124.5094,125.5252,959727.0
2022-03-02 09:30:00,132.98,134.95,132.77,134.76,498794.0,126.2467,128.117,126.0474,127.9366,498794.0
2022-03-02 10:00:00,134.81,135.2,133.73,134.92,332271.0,127.9841,128.3543,126.9588,128.0885,332271.0
2022-03-02 10:30:00,134.92,135.32,134.51,134.96,340183.0,128.0885,128.4682,127.6993,128.1265,340183.0
2022-03-02 11:00:00,134.99,136.12,134.68,135.92,260144.0,128.155,129.2277,127.8607,129.0379,260144.0
2022-03-02 11:30:00,135.91,136.23,135.42,135.63,189825.0,129.0284,129.3322,128.5632,128.7625,189825.0
2022-03-02 12:00:00,135.61,135.86,135.16,135.41,135446.0,128.7436,128.9809,128.3163,128.5537,135446.0
2022-03-02 12:30:00,135.42,135.62,135.25,135.57,157167.0,128.5632,128.7531,128.4018,128.7056,157167.0
2022-03-02 13:00:00,135.59,136.3,135.5,136.29,169279.0,128.7246,129.3986,128.6391,129.3891,169279.0
2022-03-02 13:30:00,136.29,136.55,136.15,136.37,111371.0,129.3891,129.636,129.2562,129.4651,111371.0
2022-03-02 14:00:00,136.4,136.61,135.97,136.17,148054.0,129.4936,129.6929,129.0853,129.2752,148054.0
2022-03-02 14:30:00,136.18,136.4,135.84,135.95,152273.0,129.2847,129.4936,128.9619,129.0663,152273.0
2022-03-02 15:00:00,135.95,136.14,135.66,135.78,198148.0,129.0663,129.2467,128.791,128.905,198148.0
2022-03-02 15:30:00,135.8,136.13,135.53,135.68,682073.0,128.9239,129.2372,128.6676,128.81,682073.0
2022-03-03 09:30:00,136.74,136.8,135.68,136.28,278012.0,129.8163,129.8733,128.81,129.3796,278012.0
2022-03-03 10:00:00,136.29,136.68,135.36,135.42,191479.0,129.3891,129.7594,128.5062,128.5632,191479.0
2022-03-03 10:30:00,135.39,135.52,134.39,134.44,162423.0,128.5347,128.6581,127.5853,127.6328,162423.0
2022-03-03 11:00:00,134.45,135.29,134.31,134.96,191560.0,127.6423,128.4398,127.5094,128.1265,191560.0
2022-03-03 11:30:00,134.94,135.18,134.54,134.9,227399.0,128.1075,128.3353,127.7277,128.0695,227399.0
2022-03-03 12:00:00,134.84,135.24,134.65,134.8,186375.0,128.0125,128.3923,127.8322,127.9746,186375.0
2022-03-03 12:30:00,134.82,135.79,134.65,135.35,181930.0,127.9936,128.9144,127.8322,128.4967,181930.0
2022-03-03 13:00:00,135.34,135.74,135.21,135.56,149090.0,128.4872,128.867,128.3638,128.6961,149090.0
2022-03-03 13:30:00,135.56,135.59,135.03,135.41,139566.0,128.6961,128.7246,128.1929,128.5537,139566.0
2022-03-03 14:00:00,135.43,135.61,135.03,135.28,125379.0,128.5727,128.7436,128.1929,128.4303,125379.0
2022-03-03 14:30:00,135.25,135.25,134.26,134.33,116049.0,128.4018,128.4018,127.4619,127.5284,116049.0
2022-03-03 15:00:00,134.3,134.36,133.96,134.25,179346.0,127.4999,127.5569,127.1771,127.4524,179346.0
2022-03-03 15:30:00,134.24,134.26,133.45,134.04,577004.0,127.4429,127.4619,126.6929,127.2531,577004.0
2022-03-04 09:30:00,132.51,133.62,131.91,132.79,534723.0,126.093,127.1493,125.5221,126.3595,534723.0
2022-03-04 10:00:00,132.84,133.24,131.73,131.85,184019.0,126.407,126.7877,125.3508,125.465,184019.0
2022-03-04 10:30:00,131.87,132.14,130.78,130.93,267174.0,125.484,125.7409,124.4468,124.5895,267174.0
2022-03-04 11:00:00,130.95,131.58,130.71,131.24,338118.0,124.6086,125.2081,124.3802,124.8845,338118.0
2022-03-04 11:30:00,131.24,131.53,130.91,131.02,209965.0,124.8845,125.1605,124.5705,124.6752,209965.0
2022-03-04 12:00:00,131.05,132.08,130.84,131.77,143176.0,124.7037,125.6838,124.5039,125.3889,143176.0
2022-03-04 12:30:00,131.78,132.35,131.64,132.32,121589.0,125.3984,125.9408,125.2651,125.9122,121589.0
2022-03-04 13:00:00,132.32,132.74,132.16,132.29,132041.0,125.9122,126.3119,125.76,125.8837,132041.0
2022-03-04 13:30:00,132.33,132.63,131.79,131.85,91691.0,125.9217,126.2072,125.4079,125.465,91691.0
2022-03-04 14:00:00,131.84,132.07,131.38,131.8,116469.0,125.4555,125.6743,125.0177,125.4174,116469.0
2022-03-04 14:30:00,131.78,131.9,130.7,130.72,157935.0,125.3984,125.5126,124.3707,124.3897,157935.0
2022-03-04 15:00:00,130.74,131.33,130.72,130.93,283304.0,124.4087,124.9702,124.3897,124.5895,283304.0
2022-03-04 15:30:00,130.92,131.6,130.72,131.18,1029584.0,124.58,125.2271,124.3897,124.8274,1029584.0
2022-03-07 09:30:00,131.0,131.03,128.19,128.19,766506.0,124.6561,124.6847,121.9822,121.9822,766506.0
2022-03-07 10:00:00,128.23,128.34,126.39,126.51,576759.0,122.0203,122.125,120.2694,120.3836,576759.0
2022-03-07 10:30:00,126.51,126.53,124.59,124.76,633050.0,120.3836,120.4026,118.5566,118.7183,633050.0
2022-03-07 11:00:00,124.73,124.81,124.17,124.5,573310.0,118.6898,118.7659,118.1569,118.4709,573310.0
2022-03-07 11:30:00,124.48,125.38,124.35,124.64,389771.0,118.4519,119.3083,118.3282,118.6041,389771.0
2022-03-07 12:00:00,124.61,124.97,124.28,124.53,264007.0,118.5756,118.9182,118.2616,118.4995,264007.0
2022-03-07 12:30:00,124.53,125.28,124.41,124.7,334329.0,118.4995,119.2131,118.3853,118.6612,334329.0
2022-03-07 13:00:00,124.69,125.0,124.29,124.67,247398.0,118.6517,118.9467,118.2711,118.6327,247398.0
2022-03-07 13:30:00,124.65,125.21,124.51,124.66,277740.0,118.6136,119.1465,118.4804,118.6232,277740.0
2022-03-07 14:00:00,124.67,125.48,124.36,125.21,256928.0,118.6327,119.4035,118.3377,119.1465,256928.0
2022-03-07 14:30:00,125.21,125.28,124.58,124.89,200469.0,119.1465,119.2131,118.547,118.842,200469.0
2022-03-07 15:00:00,124.89,125.45,124.62,125.36,299676.0,118.842,119.3749,118.5851,119.2893,299676.0
2022-03-07 15:30:00,125.34,125.34,124.39,124.46,1051243.0,119.2702,119.2702,118.3662,118.4329,1051243.0
2022-03-08 09:30:00,125.24,125.47,123.73,124.05,502608.0,119.1751,119.3939,117.7382,118.0427,502608.0
2022-03-08 10:00:00,124.0,124.0,121.42,121.57,551437.0,117.9951,117.9951,115.5401,115.6828,551437.0
2022-03-08 10:30:00,121.59,122.75,120.8,122.75,307636.0,115.7018,116.8057,114.9501,116.8057,307636.0
2022-03-08 11:00:00,122.76,123.57,122.27,122.58,292725.0,116.8152,117.586,116.3489,116.6439,292725.0
2022-03-08 11:30:00,122.55,122.65,121.41,122.06,264620.0,116.6153,116.7105,115.5306,116.1491,264620.0
2022-03-08 12:00:00,122.13,124.46,121.9,124.14,652939.0,116.2157,118.4329,115.9968,118.1283,652939.0
2022-03-08 12:30:00,124.19,124.67,123.72,124.06,392447.0,118.1759,118.6327,117.7287,118.0522,392447.0
2022-03-08 13:00:00,124.05,124.65,123.24,123.35,434322.0,118.0427,118.6136,117.2719,117.3766,434322.0
2022-03-08 13:30:00,123.33,123.33,121.49,121.67,264031.0,117.3576,117.3576,115.6067,115.778,264031.0
2022-03-08 14:00:00,121.65,122.23,121.27,122.14,197946.0,115.7589,116.3108,115.3973,116.2252,197946.0
2022-03-08 14:30:00,122.12,122.9,121.65,122.65,388702.0,116.2062,116.9484,115.7589,116.7105,388702.0
2022-03-08 15:00:00,122.63,123.06,121.75,121.75,300845.0,116.6915,117.1006,115.8541,115.8541,300845.0
2022-03-08 15:30:00,121.78,122.0,121.09,121.24,1061819.0,115.8826,116.092,115.226,115.3688,1061819.0
2022-03-09 09:30:00,127.38,129.23,127.3,128.49,1316841.0,121.2114,122.9719,121.1353,122.2677,1316841.0
2022-03-09 10:00:00,128.48,129.65,128.43,129.25,583150.0,122.2582,123.3715,122.2106,122.9909,583150.0
2022-03-09 10:30:00,129.32,129.32,128.54,128.87,277766.0,123.0575,123.0575,122.3153,122.6293,277766.0
2022-03-09 11:00:00,128.89,128.93,127.9,127.95,517752.0,122.6483,122.6864,121.7063,121.7538,517752.0
2022-03-09 11:30:00,127.95,128.69,127.88,128.28,227673.0,121.7538,122.458,121.6872,122.0679,227673.0
2022-03-09 12:00:00,128.3,128.31,127.57,127.76,186805.0,122.0869,122.0964,121.3922,121.573,186805.0
2022-03-09 12:30:00,127.78,128.16,127.53,128.11,192986.0,121.5921,121.9537,121.3542,121.9061,192986.0
2022-03-09 13:00:00,128.14,128.14,127.38,128.04,173466.0,121.9346,121.9346,121.2114,121.8395,173466.0
2022-03-09 13:30:00,128.06,128.16,127.2,127.37,162665.0,121.8585,121.9537,121.0402,121.2019,162665.0
2022-03-09 14:00:00,127.39,127.66,126.9,127.16,169592.0,121.221,121.4779,120.7547,121.0021,169592.0
2022-03-09 14:30:00,127.17,127.4,126.77,126.84,228887.0,121.0116,121.2305,120.631,120.6976,228887.0
2022-03-09 15:00:00,126.83,127.5,126.64,126.65,346204.0,120.6881,121.3256,120.5073,120.5168,346204.0
2022-03-09 15:30:00,126.65,127.3,126.63,126.97,913265.0,120.5168,121.1353,120.4978,120.8213,913265.0
2022-03-10 09:30:00,124.02,125.88,124.0,125.79,519229.0,118.0142,119.7841,117.9951,119.6984,519229.0
2022-03-10 10:00:00,125.78,126.6,125.32,125.32,195102.0,119.6889,120.4692,119.2512,119.2512,195102.0
2022-03-10 10:30:00,125.33,125.52,124.54,125.29,293901.0,119.2607,119.4415,118.509,119.2227,293901.0
2022-03-10 11:00:00,125.29,125.45,124.9,125.12,806036.0,119.2227,119.3749,118.8515,119.0609,806036.0
2022-03-10 11:30:00,125.16,125.32,124.86,125.14,237714.0,119.099,119.2512,118.8135,119.0799,237714.0
2022-03-10 12:00:00,125.17,125.72,125.06,125.61,103102.0,119.1085,119.6318,119.0038,119.5272,103102.0
2022-03-10 12:30:00,125.61,125.62,125.05,125.15,64441.0,119.5272,119.5367,118.9943,119.0894,64441.0
2022-03-10 13:00:00,125.13,125.43,124.87,124.99,640230.0,119.0704,119.3559,118.823,118.9372,640230.0
2022-03-10 13:30:00,124.98,125.52,124.95,125.33,108988.0,118.9277,119.4415,118.8991,119.2607,108988.0
2022-03-10 14:00:00,125.35,125.89,125.25,125.5,118965.0,119.2798,119.7936,119.1846,119.4225,118965.0
2022-03-10 14:30:00,125.53,126.19,125.36,126.06,213902.0,119.451,120.0791,119.2893,119.9554,213902.0
2022-03-10 15:00:00,126.09,126.48,125.86,126.34,344043.0,119.9839,120.355,119.7651,120.2218,344043.0
2022-03-10 15:30:00,126.34,126.54,125.88,126.03,775469.0,120.2218,120.4121,119.7841,119.9268,775469.0
2022-03-11 09:30:00,127.01,127.87,125.8,126.06,355027.0,120.8594,121.6777,119.708,119.9554,355027.0
2022-03-11 10:00:00,126.01,126.02,125.0,125.21,186661.0,119.9078,119.9173,118.9467,119.1465,186661.0
2022-03-11 10:30:00,125.23,125.73,124.84,125.7,159949.0,119.1656,119.6413,118.7944,119.6128,159949.0
2022-03-11 11:00:00,125.71,125.85,125.3,125.74,208555.0,119.6223,119.7555,119.2322,119.6509,208555.0
2022-03-11 11:30:00,125.72,126.34,125.52,125.54,322731.0,119.6318,120.2218,119.4415,119.4606,322731.0
2022-03-11 12:00:00,125.51,125.55,124.4,124.42,185339.0,119.432,119.4701,118.3758,118.3948,185339.0
2022-03-11 12:30:00,124.42,124.77,124.24,124.55,110399.0,118.3948,118.7278,118.2235,118.5185,110399.0
2022-03-11 13:00:00,124.53,124.76,124.31,124.4,117701.0,118.4995,118.7183,118.2901,118.3758,117701.0
2022-03-11 13:30:00,124.44,124.68,123.83,123.83,155191.0,118.4138,118.6422,117.8334,117.8334,155191.0
2022-03-11 14:00:00,123.84,124.1,123.5,123.91,262515.0,117.8429,118.0903,117.5193,117.9095,262515.0
2022-03-11 14:30:00,123.9,123.99,123.18,123.25,195758.0,117.9,117.9856,117.2148,117.2814,195758.0
2022-03-11 15:00:00,123.25,123.25,122.82,122.88,285492.0,117.2814,117.2814,116.8723,116.9294,285492.0
2022-03-11 15:30:00,122.87,122.99,122.51,122.65,736221.0,116.9198,117.034,116.5773,116.7105,736221.0
2022-03-14 09:30:00,121.53,122.45,120.71,121.95,1295659.0,115.6447,116.5202,114.8644,116.0444,1295659.0
2022-03-14 10:00:00,121.98,122.36,120.77,120.87,617380.0,116.0729,116.4345,114.9215,115.0167,617380.0
2022-03-14 10:30:00,120.88,121.15,120.4,120.55,714269.0,115.0262,115.2831,114.5695,114.7122,714269.0
2022-03-14 11:00:00,120.57,121.03,119.78,119.87,702746.0,114.7312,115.169,113.9795,114.0651,702746.0
2022-03-14 11:30:00,119.88,119.96,118.6,118.84,590990.0,114.0746,114.1508,112.8566,113.085,590990.0
2022-03-14 12:00:00,118.79,118.8,117.77,118.21,906568.0,113.0374,113.0469,112.0668,112.4855,906568.0
2022-03-14 12:30:00,118.19,118.61,117.51,117.81,645690.0,112.4665,112.8661,111.8194,112.1049,645690.0
2022-03-14 13:00:00,117.81,117.9,117.46,117.54,449354.0,112.1049,112.1905,111.7718,111.848,449354.0
2022-03-14 13:30:00,117.53,117.92,117.12,117.64,456872.0,111.8384,112.2096,111.4483,111.9431,456872.0
2022-03-14 14:00:00,117.64,117.77,117.08,117.12,399849.0,111.9431,112.0668,111.4102,111.4483,399849.0
2022-03-14 14:30:00,117.11,117.25,116.75,117.24,559451.0,111.4388,111.572,111.0962,111.5625,559451.0
2022-03-14 15:00:00,117.24,118.02,117.2,117.56,715664.0,111.5625,112.3047,111.5244,111.867,715664.0
2022-03-14 15:30:00,117.56,117.85,117.24,117.58,1475106.0,111.867,112.1429,111.5625,111.886,1475106.0
2022-03-15 09:30:00,119.84,120.42,118.18,119.74,805150.0,114.0366,114.5885,112.457,113.9414,805150.0
2022-03-15 10:00:00,119.74,119.75,118.75,119.48,541130.0,113.9414,113.9509,112.9994,113.694,541130.0
2022-03-15 10:30:00,119.55,120.06,119.4,119.49,386865.0,113.7606,114.2459,113.6179,113.7035,386865.0
2022-03-15 11:00:00,119.49,119.52,118.66,118.71,436243.0,113.7035,113.7321,112.9137,112.9613,436243.0
2022-03-15 11:30:00,118.72,119.06,118.1,118.34,377970.0,112.9708,113.2944,112.3808,112.6092,377970.0
2022-03-15 12:00:00,118.33,118.51,117.75,118.45,448260.0,112.5997,112.771,112.0478,112.7139,448260.0
2022-03-15 12:30:00,118.45,118.86,117.79,118.22,356579.0,112.7139,113.104,112.0859,112.495,356579.0
2022-03-15 13:00:00,118.25,118.73,118.07,118.38,209156.0,112.5236,112.9803,112.3523,112.6473,209156.0
2022-03-15 13:30:00,118.4,119.3,118.33,119.15,210728.0,112.6663,113.5227,112.5997,113.38,210728.0
2022-03-15 14:00:00,119.13,119.29,118.3,118.55,250953.0,113.361,113.5132,112.5712,112.8091,250953.0
2022-03-15 14:30:00,118.52,119.65,118.46,119.64,294195.0,112.7805,113.8558,112.7234,113.8463,294195.0
2022-03-15 15:00:00,119.62,119.81,119.3,119.61,418263.0,113.8272,114.008,113.5227,113.8177,418263.0
2022-03-15 15:30:00,119.61,120.0,119.31,119.53,1447880.0,113.8177,114.1888,113.5322,113.7416,1447880.0
2022-03-16 09:30:00,122.85,124.63,122.81,123.54,1297427.0,116.9008,118.5946,116.8628,117.5574,1297427.0
2022-03-16 10:00:00,123.59,125.2,123.45,125.13,472515.0,117.605,119.137,117.4718,119.0704,472515.0
2022-03-16 10:30:00,125.17,125.95,124.86,125.71,535385.0,119.1085,119.8507,118.8135,119.6223,535385.0
2022-03-16 11:00:00,125.71,126.11,125.34,125.39,374168.0,119.6223,120.0029,119.2702,119.3178,374168.0
2022-03-16 11:30:00,125.4,125.49,124.69,124.95,312374.0,119.3273,119.413,118.6517,118.8991,312374.0
2022-03-16 12:00:00,124.97,125.2,124.46,124.73,217196.0,118.9182,119.137,118.4329,118.6898,217196.0
2022-03-16 12:30:00,124.73,124.91,124.14,124.48,265578.0,118.6898,118.8611,118.1283,118.4519,265578.0
2022-03-16 13:00:00,124.48,124.55,123.72,123.83,255995.0,118.4519,118.5185,117.7287,117.8334,255995.0
2022-03-16 13:30:00,123.81,124.22,123.77,123.79,234548.0,117.8143,118.2045,117.7763,117.7953,234548.0
2022-03-16 14:00:00,123.77,123.93,122.36,122.45,424826.0,117.7763,117.9285,116.4345,116.5202,424826.0
2022-03-16 14:30:00,122.42,124.34,121.93,123.65,437750.0,116.4916,118.3187,116.0254,117.6621,437750.0
2022-03-16 15:00:00,123.67,124.92,123.5,124.83,331155.0,117.6811,118.8706,117.5193,118.7849,331155.0
2022-03-16 15:30:00,124.85,125.29,124.22,125.19,1135811.0,118.804,119.2227,118.2045,119.1275,1135811.0
2022-03-17 09:30:00,124.94,125.95,123.7,125.74,523537.0,118.8896,119.8507,117.7097,119.6509,523537.0
2022-03-17 10:00:00,125.77,126.01,124.75,125.41,261562.0,119.6794,119.9078,118.7088,119.3368,261562.0
2022-03-17 10:30:00,125.41,125.52,124.4,124.5,255645.0,119.3368,119.4415,118.3758,118.4709,255645.0
2022-03-17 11:00:00,124.45,124.92,124.16,124.7,237314.0,118.4233,118.8706,118.1474,118.6612,237314.0
2022-03-17 11:30:00,124.7,125.0,124.3,124.87,194486.0,118.6612,118.9467,118.2806,118.823,194486.0
2022-03-17 12:00:00,124.88,125.85,124.82,125.74,145921.0,118.8325,119.7555,118.7754,119.6509,145921.0
2022-03-17 12:30:00,125.73,126.27,125.68,126.19,184783.0,119.6413,120.1552,119.5938,120.0791,184783.0
2022-03-17 13:00:00,126.17,126.42,125.79,126.32,150479.0,120.06,120.2979,119.6984,120.2028,150479.0
2022-03-17 13:30:00,126.35,126.68,126.07,126.57,171732.0,120.2313,120.5453,119.9649,120.4407,171732.0
2022-03-17 14:00:00,126.56,126.75,126.3,126.39,165780.0,120.4312,120.612,120.1837,120.2694,165780.0
2022-03-17 14:30:00,126.38,126.65,126.26,126.55,136609.0,120.2599,120.5168,120.1457,120.4216,136609.0
2022-03-17 15:00:00,126.53,126.74,126.2,126.58,186947.0,120.4026,120.6024,120.0886,120.4502,186947.0
2022-03-17 15:30:00,126.57,127.41,126.51,127.41,904243.0,120.4407,121.24,120.3836,121.24,904243.0
2022-03-18 09:30:00,126.85,128.99,126.7,128.63,1516959.0,120.7071,122.7435,120.5644,122.4009,1516959.0
2022-03-18 10:00:00,128.66,130.16,128.49,129.52,422332.0,122.4295,123.8568,122.2677,123.2478,422332.0
2022-03-18 10:30:00,129.51,130.0,129.05,129.69,317092.0,123.2383,123.7046,122.8006,123.4096,317092.0
2022-03-18 11:00:00,129.7,130.24,129.48,129.77,322988.0,123.4191,123.9329,123.2098,123.4857,322988.0
2022-03-18 11:30:00,129.77,130.37,129.68,130.03,249394.0,123.4857,124.0567,123.4001,123.7331,249394.0
2022-03-18 12:00:00,130.02,130.51,129.88,130.24,228420.0,123.7236,124.1899,123.5904,123.9329,228420.0
2022-03-18 12:30:00,130.24,130.48,130.01,130.34,262720.0,123.9329,124.1613,123.7141,124.0281,262720.0
2022-03-18 13:00:00,130.33,130.72,130.26,130.55,214135.0,124.0186,124.3897,123.952,124.2279,214135.0
2022-03-18 13:30:00,130.56,130.72,130.32,130.41,234123.0,124.2374,124.3897,124.0091,124.0947,234123.0
2022-03-18 14:00:00,130.42,130.78,130.26,130.6,225553.0,124.1042,124.4468,123.952,124.2755,225553.0
2022-03-18 14:30:00,130.64,131.09,130.48,130.9,352553.0,124.3136,124.7418,124.1613,124.561,352553.0
2022-03-18 15:00:00,130.89,131.34,130.8,131.14,303000.0,124.5515,124.9797,124.4658,124.7894,303000.0
2022-03-18 15:30:00,131.13,131.46,130.93,131.21,1114409.0,124.7798,125.0939,124.5895,124.856,1114409.0
2022-03-21 09:30:00,129.72,132.31,129.12,130.64,968378.0,123.4381,125.9027,122.8672,124.3136,968378.0
2022-03-21 10:00:00,130.7,130.74,129.64,129.79,497861.0,124.3707,124.4087,123.362,123.5047,497861.0
2022-03-21 10:30:00,129.81,130.33,129.46,129.98,433034.0,123.5238,124.0186,123.1907,123.6855,433034.0
2022-03-21 11:00:00,130.0,130.08,129.05,129.76,452277.0,123.7046,123.7807,122.8006,123.4762,452277.0
2022-03-21 11:30:00,129.78,130.08,129.2,129.86,279337.0,123.4952,123.7807,122.9433,123.5713,279337.0
2022-03-21 12:00:00,129.87,129.9,129.45,129.49,227102.0,123.5809,123.6094,123.1812,123.2193,227102.0
2022-03-21 12:30:00,129.49,129.51,128.63,129.02,401379.0,123.2193,123.2383,122.4009,122.772,401379.0
2022-03-21 13:00:00,129.0,129.31,128.62,128.85,316275.0,122.753,123.048,122.3914,122.6103,316275.0
2022-03-21 13:30:00,128.86,129.38,128.67,129.34,290951.0,122.6198,123.1146,122.439,123.0765,290951.0
2022-03-21 14:00:00,129.35,130.28,129.17,130.25,541042.0,123.086,123.971,122.9148,123.9425,541042.0
2022-03-21 14:30:00,130.25,130.26,129.02,129.11,373970.0,123.9425,123.952,122.772,122.8577,373970.0
2022-03-21 15:00:00,129.12,129.75,128.83,129.69,460050.0,122.8672,123.4667,122.5912,123.4096,460050.0
2022-03-21 15:30:00,129.69,130.1,129.01,130.1,1246987.0,123.4096,123.7997,122.7625,123.7997,1246987.0
2022-03-22 09:30:00,137.28,139.0,135.78,136.81,3310026.0,130.632,132.2687,129.2047,130.1848,3310026.0
2022-03-22 10:00:00,136.77,137.58,135.35,135.5,1457669.0,130.1467,130.9175,128.7955,128.9382,1457669.0
2022-03-22 10:30:00,135.52,136.25,134.75,134.76,1188443.0,128.9573,129.6519,128.2245,128.2341,1188443.0
2022-03-22 11:00:00,134.83,136.19,134.39,135.65,964373.0,128.3007,129.5948,127.882,129.081,964373.0
2022-03-22 11:30:00,135.62,136.48,135.49,135.79,713689.0,129.0524,129.8708,128.9287,129.2142,713689.0
2022-03-22 12:00:00,135.8,135.89,134.03,134.31,799887.0,129.2237,129.3093,127.5394,127.8059,799887.0
2022-03-22 12:30:00,134.32,134.32,133.45,134.11,753255.0,127.8154,127.8154,126.9875,127.6155,753255.0
2022-03-22 13:00:00,134.11,134.46,133.84,134.25,481247.0,127.6155,127.9486,127.3586,127.7488,481247.0
2022-03-22 13:30:00,134.26,134.69,133.24,133.78,527475.0,127.7583,128.1674,126.7877,127.3015,527475.0
2022-03-22 14:00:00,133.79,134.25,133.4,133.54,412152.0,127.311,127.7488,126.9399,127.0731,412152.0
2022-03-22 14:30:00,133.55,134.48,133.33,134.28,513049.0,127.0827,127.9676,126.8733,127.7773,513049.0
2022-03-22 15:00:00,134.25,134.31,133.67,133.89,574084.0,127.7488,127.8059,127.1968,127.4062,574084.0
2022-03-22 15:30:00,133.87,133.92,132.98,133.09,1525877.0,127.3872,127.4347,126.5403,126.6449,1525877.0
2022-03-23 09:30:00,132.64,133.37,131.2,133.21,827819.0,126.2167,126.9114,124.8465,126.7591,827819.0
2022-03-23 10:00:00,133.19,134.5,132.89,134.46,529881.0,126.7401,127.9866,126.4546,127.9486,529881.0
2022-03-23 10:30:00,134.43,135.0,134.01,134.88,462839.0,127.92,128.4624,127.5204,128.3482,462839.0
2022-03-23 11:00:00,134.89,135.31,134.52,134.59,370312.0,128.3578,128.7574,128.0057,128.0723,370312.0
2022-03-23 11:30:00,134.57,134.97,134.38,134.66,176295.0,128.0533,128.4339,127.8725,128.1389,176295.0
2022-03-23 12:00:00,134.66,135.4,134.1,135.12,344193.0,128.1389,128.8431,127.606,128.5766,344193.0
2022-03-23 12:30:00,135.1,135.35,133.96,134.08,324630.0,128.5576,128.7955,127.4728,127.587,324630.0
2022-03-23 13:00:00,134.06,134.14,133.37,133.62,308796.0,127.568,127.6441,126.9114,127.1493,308796.0
2022-03-23 13:30:00,133.6,134.6,133.51,134.59,269269.0,127.1302,128.0818,127.0446,128.0723,269269.0
2022-03-23 14:00:00,134.59,134.83,134.21,134.82,246574.0,128.0723,128.3007,127.7107,128.2912,246574.0
2022-03-23 14:30:00,134.83,134.86,133.92,133.93,182853.0,128.3007,128.3292,127.4347,127.4443,182853.0
2022-03-23 15:00:00,133.94,134.27,133.5,133.51,257749.0,127.4538,127.7678,127.0351,127.0446,257749.0
2022-03-23 15:30:00,133.51,133.8,133.0,133.0,709592.0,127.0446,127.3205,126.5593,126.5593,709592.0
2022-03-24 09:30:00,133.75,134.19,132.29,132.32,538693.0,127.273,127.6917,125.8837,125.9122,538693.0
2022-03-24 10:00:00,132.31,132.57,131.34,131.9,266082.0,125.9027,126.1501,124.9797,125.5126,266082.0
2022-03-24 10:30:00,131.89,132.6,131.54,131.96,343026.0,125.503,126.1787,125.17,125.5697,343026.0
2022-03-24 11:00:00,131.96,132.28,131.2,131.63,330462.0,125.5697,125.8742,124.8465,125.2556,330462.0
2022-03-24 11:30:00,131.67,132.11,131.58,131.91,252289.0,125.2937,125.7124,125.2081,125.5221,252289.0
2022-03-24 12:00:00,131.94,132.05,131.58,131.72,203247.0,125.5506,125.6553,125.2081,125.3413,203247.0
2022-03-24 12:30:00,131.72,131.75,131.47,131.62,128525.0,125.3413,125.3698,125.1034,125.2461,128525.0
2022-03-24 13:00:00,131.64,131.91,131.34,131.9,185566.0,125.2651,125.5221,124.9797,125.5126,185566.0
2022-03-24 13:30:00,131.9,132.17,131.83,132.06,153450.0,125.5126,125.7695,125.4459,125.6648,153450.0
2022-03-24 14:00:00,132.06,132.27,131.76,131.84,156249.0,125.6648,125.8646,125.3793,125.4555,156249.0
2022-03-24 14:30:00,131.82,132.09,131.73,131.94,158945.0,125.4364,125.6934,125.3508,125.5506,158945.0
2022-03-24 15:00:00,131.93,132.37,131.91,132.37,182212.0,125.5411,125.9598,125.5221,125.9598,182212.0
2022-03-24 15:30:00,132.38,132.44,132.0,132.08,698187.0,125.9693,126.0264,125.6077,125.6838,698187.0
2022-03-25 09:30:00,133.05,133.43,131.85,132.1,366876.0,126.6069,126.9685,125.465,125.7029,366876.0
2022-03-25 10:00:00,132.09,133.05,131.71,132.96,377505.0,125.6934,126.6069,125.3318,126.5212,377505.0
2022-03-25 10:30:00,132.95,133.41,132.92,133.4,334875.0,126.5117,126.9494,126.4832,126.9399,334875.0
2022-03-25 11:00:00,133.42,133.47,132.4,132.66,338043.0,126.959,127.0065,125.9883,126.2358,338043.0
2022-03-25 11:30:00,132.69,133.24,132.52,132.76,198576.0,126.2643,126.7877,126.1025,126.3309,198576.0
2022-03-25 12:00:00,132.75,133.34,132.74,133.17,158250.0,126.3214,126.8828,126.3119,126.7211,158250.0
2022-03-25 12:30:00,133.17,133.17,132.66,132.82,159272.0,126.7211,126.7211,126.2358,126.388,159272.0
2022-03-25 13:00:00,132.83,133.2,132.69,132.97,176727.0,126.3975,126.7496,126.2643,126.5307,176727.0
2022-03-25 13:30:00,132.98,133.12,132.78,133.09,104359.0,126.5403,126.6735,126.3499,126.6449,104359.0
2022-03-25 14:00:00,133.09,133.32,133.04,133.31,104359.0,126.6449,126.8638,126.5974,126.8543,104359.0
2022-03-25 14:30:00,133.3,133.53,133.16,133.49,182105.0,126.8448,127.0636,126.7115,127.0256,182105.0
2022-03-25 15:00:00,133.49,133.63,132.99,133.01,293158.0,127.0256,127.1588,126.5498,126.5688,293158.0
2022-03-25 15:30:00,133.0,133.87,132.9,133.68,836765.0,126.5593,127.3872,126.4641,127.2064,836765.0
2022-03-28 09:30:00,133.76,134.3,133.27,134.12,515573.0,127.2825,127.7963,126.8162,127.6251,515573.0
2022-03-28 10:00:00,134.17,134.17,132.17,132.56,389163.0,127.6726,127.6726,125.7695,126.1406,389163.0
2022-03-28 10:30:00,132.58,133.14,132.36,133.12,303080.0,126.1596,126.6925,125.9503,126.6735,303080.0
2022-03-28 11:00:00,133.16,133.31,132.76,133.02,305230.0,126.7115,126.8543,126.3309,126.5783,305230.0
2022-03-28 11:30:00,133.05,133.05,132.65,132.78,161481.0,126.6069,126.6069,126.2262,126.3499,161481.0
2022-03-28 12:00:00,132.76,133.04,132.2,132.47,194602.0,126.3309,126.5974,125.798,126.055,194602.0
2022-03-28 12:30:00,132.47,132.85,132.29,132.85,188382.0,126.055,126.4166,125.8837,126.4166,188382.0
2022-03-28 13:00:00,132.85,133.36,132.55,133.33,337505.0,126.4166,126.9019,126.1311,126.8733,337505.0
2022-03-28 13:30:00,133.34,133.52,133.18,133.34,172852.0,126.8828,127.0541,126.7306,126.8828,172852.0
2022-03-28 14:00:00,133.31,133.58,133.1,133.58,146412.0,126.8543,127.1112,126.6544,127.1112,146412.0
2022-03-28 14:30:00,133.56,134.44,133.45,134.44,216939.0,127.0922,127.9296,126.9875,127.9296,216939.0
2022-03-28 15:00:00,134.41,134.43,134.07,134.4,217085.0,127.901,127.92,127.5775,127.8915,217085.0
2022-03-28 15:30:00,134.39,134.86,134.38,134.81,795150.0,127.882,128.3292,127.8725,128.2816,795150.0
2022-03-29 09:30:00,137.85,138.62,137.01,137.5,809023.0,131.1744,131.9071,130.3751,130.8414,809023.0
2022-03-29 10:00:00,137.5,138.17,136.95,138.1,440836.0,130.8414,131.4789,130.318,131.4123,440836.0
2022-03-29 10:30:00,138.05,138.42,137.56,138.4,367734.0,131.3647,131.7168,130.8985,131.6978,367734.0
2022-03-29 11:00:00,138.4,139.3,138.24,138.96,419876.0,131.6978,132.5542,131.5455,132.2307,419876.0
2022-03-29 11:30:00,138.94,139.26,138.44,138.71,251374.0,132.2116,132.5161,131.7358,131.9928,251374.0
2022-03-29 12:00:00,138.73,138.86,138.45,138.59,166386.0,132.0118,132.1355,131.7454,131.8786,166386.0
2022-03-29 12:30:00,138.62,139.23,138.13,139.0,218684.0,131.9071,132.4876,131.4409,132.2687,218684.0
2022-03-29 13:00:00,139.0,139.01,138.54,138.74,168953.0,132.2687,132.2782,131.831,132.0213,168953.0
2022-03-29 13:30:00,138.76,139.04,138.63,138.78,138542.0,132.0404,132.3068,131.9166,132.0594,138542.0
2022-03-29 14:00:00,138.8,139.01,138.63,138.94,158068.0,132.0784,132.2782,131.9166,132.2116,158068.0
2022-03-29 14:30:00,138.94,139.33,138.85,139.24,201980.0,132.2116,132.5828,132.126,132.4971,201980.0
2022-03-29 15:00:00,139.22,139.33,138.98,139.31,210833.0,132.4781,132.5828,132.2497,132.5637,210833.0
2022-03-29 15:30:00,139.32,139.75,138.86,139.17,757099.0,132.5732,132.9824,132.1355,132.4305,757099.0
2022-03-30 09:30:00,138.98,139.86,138.35,139.34,565552.0,132.2497,133.0871,131.6502,132.5923,565552.0
2022-03-30 10:00:00,139.31,139.67,138.38,138.39,280910.0,132.5637,132.9063,131.6788,131.6883,280910.0
2022-03-30 10:30:00,138.43,138.91,138.26,138.33,225985.0,131.7263,132.1831,131.5646,131.6312,225985.0
2022-03-30 11:00:00,138.32,138.5,137.56,138.24,278674.0,131.6217,131.7929,130.8985,131.5455,278674.0
2022-03-30 11:30:00,138.23,138.89,138.14,138.72,223684.0,131.536,132.1641,131.4504,132.0023,223684.0
2022-03-30 12:00:00,138.73,139.08,138.71,139.06,99808.0,132.0118,132.3449,131.9928,132.3258,99808.0
2022-03-30 12:30:00,139.05,139.55,139.0,139.42,211548.0,132.3163,132.7921,132.2687,132.6684,211548.0
2022-03-30 13:00:00,139.39,139.52,139.15,139.46,249221.0,132.6398,132.7635,132.4115,132.7065,249221.0
2022-03-30 13:30:00,139.45,139.55,138.87,138.99,198093.0,132.6969,132.7921,132.145,132.2592,198093.0
2022-03-30 14:00:00,139.0,139.27,138.58,138.69,159805.0,132.2687,132.5257,131.8691,131.9737,159805.0
2022-03-30 14:30:00,138.68,138.92,138.35,138.39,165236.0,131.9642,132.1926,131.6502,131.6883,165236.0
2022-03-30 15:00:00,138.41,138.48,138.0,138.17,182252.0,131.7073,131.7739,131.3172,131.4789,182252.0
2022-03-30 15:30:00,138.15,138.54,137.97,138.54,652404.0,131.4599,131.831,131.2886,131.831,652404.0
2022-03-31 09:30:00,137.83,138.71,136.03,136.65,603422.0,131.1554,131.9928,129.4426,130.0325,603422.0
2022-03-31 10:00:00,136.61,137.1,135.92,137.06,270635.0,129.9945,130.4607,129.3379,130.4227,270635.0
2022-03-31 10:30:00,137.08,137.55,136.94,137.25,219126.0,130.4417,130.8889,130.3085,130.6035,219126.0
2022-03-31 11:00:00,137.25,137.31,136.61,136.69,211985.0,130.6035,130.6606,129.9945,130.0706,211985.0
2022-03-31 11:30:00,136.68,136.81,136.28,136.51,201720.0,130.0611,130.1848,129.6805,129.8993,201720.0
2022-03-31 12:00:00,136.54,136.58,135.92,136.14,244473.0,129.9279,129.9659,129.3379,129.5472,244473.0
2022-03-31 12:30:00,136.15,136.46,136.07,136.16,129318.0,129.5567,129.8517,129.4806,129.5663,129318.0
2022-03-31 13:00:00,136.18,136.3,135.97,136.3,125452.0,129.5853,129.6995,129.3855,129.6995,125452.0
2022-03-31 13:30:00,136.28,136.37,136.05,136.12,103487.0,129.6805,129.7661,129.4616,129.5282,103487.0
2022-03-31 14:00:00,136.13,136.18,135.76,135.88,142917.0,129.5377,129.5853,129.1856,129.2998,142917.0
2022-03-31 14:30:00,135.88,136.06,135.56,135.83,149288.0,129.2998,129.4711,128.9953,129.2522,149288.0
2022-03-31 15:00:00,135.87,136.17,135.42,135.48,194409.0,129.2903,129.5758,128.8621,128.9192,194409.0
2022-03-31 15:30:00,135.49,135.56,134.49,134.55,1018044.0,128.9287,128.9953,127.9771,128.0342,1018044.0
2022-04-01 09:30:00,134.45,135.28,133.8,134.77,722993.0,127.9391,128.7289,127.3205,128.2436,722993.0
2022-04-01 10:00:00,134.74,134.94,133.73,133.99,182689.0,128.215,128.4053,127.2539,127.5013,182689.0
2022-04-01 10:30:00,133.97,135.18,133.91,135.16,337046.0,127.4823,128.6337,127.4252,128.6147,337046.0
2022-04-01 11:00:00,135.16,135.16,134.34,134.76,182762.0,128.6147,128.6147,127.8344,128.2341,182762.0
2022-04-01 11:30:00,134.77,134.83,134.19,134.32,131775.0,128.2436,128.3007,127.6917,127.8154,131775.0
2022-04-01 12:00:00,134.32,134.52,134.12,134.22,99208.0,127.8154,128.0057,127.6251,127.7202,99208.0
2022-04-01 12:30:00,134.18,134.26,133.62,133.63,166950.0,127.6821,127.7583,127.1493,127.1588,166950.0
2022-04-01 13:00:00,133.64,133.75,133.19,133.22,114397.0,127.1683,127.273,126.7401,126.7686,114397.0
2022-04-01 13:30:00,133.22,133.89,133.19,133.58,191974.0,126.7686,127.4062,126.7401,127.1112,191974.0
2022-04-01 14:00:00,133.58,134.03,133.51,133.75,166110.0,127.1112,127.5394,127.0446,127.273,166110.0
2022-04-01 14:30:00,133.75,133.85,133.23,133.25,193114.0,127.273,127.3681,126.7782,126.7972,193114.0
2022-04-01 15:00:00,133.24,133.66,133.0,133.14,252763.0,126.7877,127.1873,126.5593,126.6925,252763.0
2022-04-01 15:30:00,133.14,133.59,132.75,133.52,983556.0,126.6925,127.1207,126.3214,127.0541,983556.0
2022-04-04 09:30:00,133.05,134.49,132.86,134.42,556120.0,126.6069,127.9771,126.4261,127.9105,556120.0
2022-04-04 10:00:00,134.43,134.6,134.08,134.38,460718.0,127.92,128.0818,127.587,127.8725,460718.0
2022-04-04 10:30:00,134.38,134.84,134.29,134.37,196996.0,127.8725,128.3102,127.7868,127.8629,196996.0
2022-04-04 11:00:00,134.36,134.85,134.31,134.69,147799.0,127.8534,128.3197,127.8059,128.1674,147799.0
2022-04-04 11:30:00,134.69,135.21,134.68,135.14,171838.0,128.1674,128.6623,128.1579,128.5957,171838.0
2022-04-04 12:00:00,135.14,135.2,134.84,134.94,116401.0,128.5957,128.6528,128.3102,128.4053,116401.0
2022-04-04 12:30:00,134.93,134.93,134.43,134.58,139811.0,128.3958,128.3958,127.92,128.0628,139811.0
2022-04-04 13:00:00,134.58,134.62,134.05,134.05,148393.0,128.0628,128.1008,127.5584,127.5584,148393.0
2022-04-04 13:30:00,134.06,134.32,133.93,134.3,103952.0,127.568,127.8154,127.4443,127.7963,103952.0
2022-04-04 14:00:00,134.27,134.32,133.95,134.07,144584.0,127.7678,127.8154,127.4633,127.5775,144584.0
2022-04-04 14:30:00,134.07,134.09,133.81,133.87,163208.0,127.5775,127.5965,127.3301,127.3872,163208.0
2022-04-04 15:00:00,133.88,134.04,133.52,133.56,249626.0,127.3967,127.5489,127.0541,127.0922,249626.0
2022-04-04 15:30:00,133.55,134.4,133.39,134.34,645583.0,127.0827,127.8915,126.9304,127.8344,645583.0
2022-04-05 09:30:00,134.04,134.48,133.05,134.22,700196.0,127.5489,127.9676,126.6069,127.7202,700196.0
2022-04-05 10:00:00,134.22,134.68,133.45,133.86,512363.0,127.7202,128.1579,126.9875,127.3776,512363.0
2022-04-05 10:30:00,133.83,133.9,133.02,133.74,245225.0,127.3491,127.4157,126.5783,127.2635,245225.0
2022-04-05 11:00:00,133.77,134.25,133.46,133.91,243416.0,127.292,127.7488,126.997,127.4252,243416.0
2022-04-05 11:30:00,133.86,134.08,133.25,133.38,175727.0,127.3776,127.587,126.7972,126.9209,175727.0
2022-04-05 12:00:00,133.37,133.47,132.82,133.15,239225.0,126.9114,127.0065,126.388,126.702,239225.0
2022-04-05 12:30:00,133.13,133.34,132.94,133.29,102277.0,126.683,126.8828,126.5022,126.8352,102277.0
2022-04-05 13:00:00,133.29,133.77,133.17,133.59,113862.0,126.8352,127.292,126.7211,127.1207,113862.0
2022-04-05 13:30:00,133.58,133.6,132.95,133.11,89211.0,127.1112,127.1302,126.5117,126.664,89211.0
2022-04-05 14:00:00,133.05,133.42,132.86,133.21,91361.0,126.6069,126.959,126.4261,126.7591,91361.0
2022-04-05 14:30:00,133.23,133.45,133.08,133.13,98995.0,126.7782,126.9875,126.6354,126.683,98995.0
2022-04-05 15:00:00,133.14,133.19,132.39,132.56,265455.0,126.6925,126.7401,125.9788,126.1406,265455.0
2022-04-05 15:30:00,132.54,132.56,132.02,132.31,854519.0,126.1216,126.1406,125.6267,125.9027,854519.0
2022-04-06 09:30:00,130.05,130.31,128.56,128.6,733459.0,123.7521,123.9996,122.3343,122.3724,733459.0
2022-04-06 10:00:00,128.58,128.7,127.21,127.57,595854.0,122.3533,122.4675,121.0497,121.3922,595854.0
2022-04-06 10:30:00,127.56,127.71,126.97,127.0,421613.0,121.3827,121.5255,120.8213,120.8498,421613.0
2022-04-06 11:00:00,126.98,127.59,126.85,127.57,305747.0,120.8308,121.4113,120.7071,121.3922,305747.0
2022-04-06 11:30:00,127.59,127.7,126.85,126.98,313235.0,121.4113,121.5159,120.7071,120.8308,313235.0
2022-04-06 12:00:00,126.99,127.08,126.64,126.9,215542.0,120.8403,120.926,120.5073,120.7547,215542.0
2022-04-06 12:30:00,126.89,127.05,126.32,126.71,267088.0,120.7452,120.8974,120.2028,120.5739,267088.0
2022-04-06 13:00:00,126.7,127.45,126.63,127.34,164936.0,120.5644,121.2781,120.4978,121.1734,164936.0
2022-04-06 13:30:00,127.36,128.24,127.28,127.96,195497.0,121.1924,122.0298,121.1163,121.7634,195497.0
2022-04-06 14:00:00,127.88,128.55,127.27,127.69,173028.0,121.6872,122.3248,121.1068,121.5064,173028.0
2022-04-06 14:30:00,127.69,128.53,127.57,128.51,196653.0,121.5064,122.3058,121.3922,122.2867,196653.0
2022-04-06 15:00:00,128.51,128.85,127.8,127.82,232900.0,122.2867,122.6103,121.6111,121.6301,232900.0
2022-04-06 15:30:00,127.8,128.7,127.7,128.35,639440.0,121.6111,122.4675,121.5159,122.1345,639440.0
2022-04-07 09:30:00,127.43,128.67,127.33,127.84,405600.0,121.259,122.439,121.1639,121.6492,405600.0
2022-04-07 10:00:00,127.87,128.22,127.32,127.54,176737.0,121.6777,122.0108,121.1544,121.3637,176737.0
2022-04-07 10:30:00,127.55,128.0,127.09,127.74,221143.0,121.3732,121.8014,120.9355,121.554,221143.0
2022-04-07 11:00:00,127.73,128.03,127.21,127.38,143224.0,121.5445,121.83,121.0497,121.2114,143224.0
2022-04-07 11:30:00,127.4,127.72,127.21,127.52,176900.0,121.2305,121.535,121.0497,121.3447,176900.0
2022-04-07 12:00:00,127.54,127.94,127.45,127.7,146333.0,121.3637,121.7443,121.2781,121.5159,146333.0
2022-04-07 12:30:00,127.67,127.94,127.59,127.94,131840.0,121.4874,121.7443,121.4113,121.7443,131840.0
2022-04-07 13:00:00,127.93,128.59,127.92,128.5,343161.0,121.7348,122.3628,121.7253,122.2772,343161.0
2022-04-07 13:30:00,128.51,128.97,128.25,128.91,235498.0,122.2867,122.7244,122.0393,122.6674,235498.0
2022-04-07 14:00:00,128.9,129.19,128.7,128.81,131388.0,122.6578,122.9338,122.4675,122.5722,131388.0
2022-04-07 14:30:00,128.81,129.79,128.58,129.68,248115.0,122.5722,123.5047,122.3533,123.4001,248115.0
2022-04-07 15:00:00,129.65,129.86,129.29,129.56,205471.0,123.3715,123.5713,123.029,123.2859,205471.0
2022-04-07 15:30:00,129.55,129.98,129.3,129.39,619867.0,123.2764,123.6855,123.0385,123.1241,619867.0
2022-04-08 09:30:00,129.44,129.68,128.04,128.4,412649.0,123.1717,123.4001,121.8395,122.1821,412649.0
2022-04-08 10:00:00,128.37,129.26,127.88,129.18,254335.0,122.1535,123.0004,121.6872,122.9243,254335.0
2022-04-08 10:30:00,129.18,129.57,128.74,129.57,353227.0,122.9243,123.2954,122.5056,123.2954,353227.0
2022-04-08 11:00:00,129.6,129.86,129.4,129.66,179770.0,123.3239,123.5713,123.1336,123.381,179770.0
2022-04-08 11:30:00,129.67,129.93,129.44,129.75,154266.0,123.3905,123.638,123.1717,123.4667,154266.0
2022-04-08 12:00:00,129.74,129.87,129.18,129.64,109900.0,123.4572,123.5809,122.9243,123.362,109900.0
2022-04-08 12:30:00,129.62,129.65,129.3,129.42,84791.0,123.343,123.3715,123.0385,123.1527,84791.0
2022-04-08 13:00:00,129.4,129.54,129.23,129.33,177989.0,123.1336,123.2668,122.9719,123.067,177989.0
2022-04-08 13:30:00,129.34,129.4,129.18,129.19,94920.0,123.0765,123.1336,122.9243,122.9338,94920.0
2022-04-08 14:00:00,129.17,129.2,128.66,128.76,133198.0,122.9148,122.9433,122.4295,122.5246,133198.0
2022-04-08 14:30:00,128.73,128.91,128.55,128.72,108474.0,122.4961,122.6674,122.3248,122.4866,108474.0
2022-04-08 15:00:00,128.71,129.0,128.56,128.68,147464.0,122.477,122.753,122.3343,122.4485,147464.0
2022-04-08 15:30:00,128.7,128.77,127.93,128.15,598519.0,122.4675,122.5341,121.7348,121.9442,598519.0
2022-04-11 09:30:00,125.1,126.88,124.77,126.46,789378.0,119.0419,120.7357,118.7278,120.336,789378.0
2022-04-11 10:00:00,126.42,126.42,125.32,125.43,398971.0,120.2979,120.2979,119.2512,119.3559,398971.0
2022-04-11 10:30:00,125.44,125.46,124.7,124.79,334737.0,119.3654,119.3844,118.6612,118.7469,334737.0
2022-04-11 11:00:00,124.76,124.76,124.32,124.56,220691.0,118.7183,118.7183,118.2996,118.528,220691.0
2022-04-11 11:30:00,124.58,125.1,124.56,124.9,243270.0,118.547,119.0419,118.528,118.8515,243270.0
2022-04-11 12:00:00,124.91,125.1,124.86,124.94,115983.0,118.8611,119.0419,118.8135,118.8896,115983.0
2022-04-11 12:30:00,124.93,125.07,124.77,124.83,120700.0,118.8801,119.0133,118.7278,118.7849,120700.0
2022-04-11 13:00:00,124.83,125.72,124.83,125.66,167277.0,118.7849,119.6318,118.7849,119.5747,167277.0
2022-04-11 13:30:00,125.67,125.76,125.32,125.54,184284.0,119.5843,119.6699,119.2512,119.4606,184284.0
2022-04-11 14:00:00,125.53,125.73,125.21,125.33,179696.0,119.451,119.6413,119.1465,119.2607,179696.0
2022-04-11 14:30:00,125.32,125.82,125.26,125.75,154557.0,119.2512,119.727,119.1941,119.6604,154557.0
2022-04-11 15:00:00,125.75,125.91,125.28,125.3,207263.0,119.6604,119.8126,119.2131,119.2322,207263.0
2022-04-11 15:30:00,125.29,125.35,124.79,124.99,734787.0,119.2227,119.2798,118.7469,118.9372,734787.0
2022-04-12 09:30:00,125.2,128.1,124.84,127.46,477088.0,119.137,121.8966,118.7944,121.2876,477088.0
2022-04-12 10:00:00,127.49,127.77,127.16,127.5,320997.0,121.3161,121.5826,121.0021,121.3256,320997.0
2022-04-12 10:30:00,127.51,127.66,126.77,126.99,283209.0,121.3352,121.4779,120.631,120.8403,283209.0
2022-04-12 11:00:00,126.98,127.71,126.87,127.5,191494.0,120.8308,121.5255,120.7261,121.3256,191494.0
2022-04-12 11:30:00,127.51,127.91,127.44,127.68,180629.0,121.3352,121.7158,121.2685,121.4969,180629.0
2022-04-12 12:00:00,127.66,127.67,126.66,126.71,106403.0,121.4779,121.4874,120.5263,120.5739,106403.0
2022-04-12 12:30:00,126.66,126.85,126.51,126.7,92544.0,120.5263,120.7071,120.3836,120.5644,92544.0
2022-04-12 13:00:00,126.69,126.79,126.33,126.47,112683.0,120.5549,120.65,120.2123,120.3455,112683.0
2022-04-12 13:30:00,126.48,126.69,125.67,125.8,137874.0,120.355,120.5549,119.5843,119.708,137874.0
2022-04-12 14:00:00,125.81,126.08,125.07,125.08,186126.0,119.7175,119.9744,119.0133,119.0228,186126.0
2022-04-12 14:30:00,125.08,125.32,124.93,125.08,189083.0,119.0228,119.2512,118.8801,119.0228,189083.0
2022-04-12 15:00:00,125.06,125.12,124.34,124.52,241888.0,119.0038,119.0609,118.3187,118.4899,241888.0
2022-04-12 15:30:00,124.5,125.18,124.41,125.03,838656.0,118.4709,119.118,118.3853,118.9752,838656.0
2022-04-13 09:30:00,125.04,127.19,125.04,126.48,565488.0,118.9848,121.0306,118.9848,120.355,565488.0
2022-04-13 10:00:00,126.48,126.84,125.99,126.28,279638.0,120.355,120.6976,119.8888,120.1647,279638.0
2022-04-13 10:30:00,126.29,126.85,126.12,126.71,160735.0,120.1742,120.7071,120.0125,120.5739,160735.0
2022-04-13 11:00:00,126.73,127.1,126.67,126.9,160858.0,120.5929,120.945,120.5358,120.7547,160858.0
2022-04-13 11:30:00,126.95,127.15,126.82,126.99,143512.0,120.8023,120.9926,120.6786,120.8403,143512.0
2022-04-13 12:00:00,126.99,127.12,126.72,127.09,127568.0,120.8403,120.964,120.5834,120.9355,127568.0
2022-04-13 12:30:00,127.1,127.42,127.1,127.18,116506.0,120.945,121.2495,120.945,121.0211,116506.0
2022-04-13 13:00:00,127.18,127.35,127.09,127.24,92962.0,121.0211,121.1829,120.9355,121.0782,92962.0
2022-04-13 13:30:00,127.27,127.3,126.89,127.14,94996.0,121.1068,121.1353,120.7452,120.9831,94996.0
2022-04-13 14:00:00,127.14,127.16,126.72,126.78,242402.0,120.9831,121.0021,120.5834,120.6405,242402.0
2022-04-13 14:30:00,126.77,127.19,126.77,127.0,164807.0,120.631,121.0306,120.631,120.8498,164807.0
2022-04-13 15:00:00,127.0,127.71,126.86,127.68,197818.0,120.8498,121.5255,120.7166,121.4969,197818.0
2022-04-13 15:30:00,127.68,127.86,127.31,127.49,694848.0,121.4969,121.6682,121.1448,121.3161,694848.0
2022-04-14 09:30:00,129.08,131.44,128.89,131.4,1347627.0,122.8291,125.0748,122.6483,125.0368,1347627.0
2022-04-14 10:00:00,131.42,133.09,131.13,132.89,984111.0,125.0558,126.6449,124.7798,126.4546,984111.0
2022-04-14 10:30:00,132.89,133.64,132.53,133.4,1032328.0,126.4546,127.1683,126.112,126.9399,1032328.0
2022-04-14 11:00:00,133.38,134.0,133.13,133.93,528557.0,126.9209,127.5109,126.683,127.4443,528557.0
2022-04-14 11:30:00,133.9,134.21,133.26,133.57,523393.0,127.4157,127.7107,126.8067,127.1017,523393.0
2022-04-14 12:00:00,133.55,134.1,132.95,133.08,460183.0,127.0827,127.606,126.5117,126.6354,460183.0
2022-04-14 12:30:00,133.08,133.73,133.08,133.52,686698.0,126.6354,127.2539,126.6354,127.0541,686698.0
2022-04-14 13:00:00,133.52,133.88,133.22,133.44,505380.0,127.0541,127.3967,126.7686,126.978,505380.0
2022-04-14 13:30:00,133.45,134.01,133.37,133.83,291388.0,126.9875,127.5204,126.9114,127.3491,291388.0
2022-04-14 14:00:00,133.84,134.17,133.64,133.76,232751.0,127.3586,127.6726,127.1683,127.2825,232751.0
2022-04-14 14:30:00,133.77,134.05,133.54,133.87,521474.0,127.292,127.5584,127.0731,127.3872,521474.0
2022-04-14 15:00:00,133.89,134.38,133.82,133.98,620788.0,127.4062,127.8725,127.3396,127.4918,620788.0
2022-04-14 15:30:00,134.0,134.04,133.27,133.49,1706382.0,127.5109,127.5489,126.8162,127.0256,1706382.0
2022-04-18 09:30:00,132.0,133.36,130.31,131.16,588934.0,125.6077,126.9019,123.9996,124.8084,588934.0
2022-04-18 10:00:00,131.15,132.85,130.9,132.7,322494.0,124.7989,126.4166,124.561,126.2738,322494.0
2022-04-18 10:30:00,132.71,133.24,132.67,133.1,242674.0,126.2833,126.7877,126.2453,126.6544,242674.0
2022-04-18 11:00:00,133.09,133.39,132.24,132.34,214965.0,126.6449,126.9304,125.8361,125.9313,214965.0
2022-04-18 11:30:00,132.34,132.49,131.85,132.03,147704.0,125.9313,126.074,125.465,125.6363,147704.0
2022-04-18 12:00:00,131.98,132.0,131.49,131.56,122328.0,125.5887,125.6077,125.1224,125.189,122328.0
2022-04-18 12:30:00,131.56,132.02,131.42,131.96,135964.0,125.189,125.6267,125.0558,125.5697,135964.0
2022-04-18 13:00:00,131.96,132.06,131.67,131.76,101966.0,125.5697,125.6648,125.2937,125.3793,101966.0
2022-04-18 13:30:00,131.76,132.59,131.74,132.5,229219.0,125.3793,126.1691,125.3603,126.0835,229219.0
2022-04-18 14:00:00,132.5,132.56,132.06,132.34,108686.0,126.0835,126.1406,125.6648,125.9313,108686.0
2022-04-18 14:30:00,132.32,132.46,131.9,131.97,131025.0,125.9122,126.0454,125.5126,125.5792,131025.0
2022-04-18 15:00:00,131.99,132.03,131.4,131.47,189868.0,125.5982,125.6363,125.0368,125.1034,189868.0
2022-04-18 15:30:00,131.46,131.7,131.29,131.64,672132.0,125.0939,125.3222,124.9321,125.2651,672132.0
2022-04-19 09:30:00,133.2,135.61,132.78,135.42,722366.0,126.7496,129.0429,126.3499,128.8621,722366.0
2022-04-19 10:00:00,135.44,135.59,134.39,135.2,388287.0,128.8811,129.0239,127.882,128.6528,388287.0
2022-04-19 10:30:00,135.2,135.56,134.86,135.4,230940.0,128.6528,128.9953,128.3292,128.8431,230940.0
2022-04-19 11:00:00,135.43,136.4,135.4,136.3,373190.0,128.8716,129.7946,128.8431,129.6995,373190.0
2022-04-19 11:30:00,136.28,137.06,136.2,136.82,282551.0,129.6805,130.4227,129.6043,130.1943,282551.0
2022-04-19 12:00:00,136.81,137.48,136.55,137.06,402402.0,130.1848,130.8223,129.9374,130.4227,402402.0
2022-04-19 12:30:00,137.06,137.13,136.82,136.87,215403.0,130.4227,130.4893,130.1943,130.2419,215403.0
2022-04-19 13:00:00,136.88,137.29,136.82,137.1,179666.0,130.2514,130.6415,130.1943,130.4607,179666.0
2022-04-19 13:30:00,137.09,137.25,136.66,137.13,232906.0,130.4512,130.6035,130.042,130.4893,232906.0
2022-04-19 14:00:00,137.12,137.13,136.22,136.33,202499.0,130.4798,130.4893,129.6234,129.728,202499.0
2022-04-19 14:30:00,136.32,136.53,136.16,136.5,180680.0,129.7185,129.9183,129.5663,129.8898,180680.0
2022-04-19 15:00:00,136.48,137.3,136.48,137.25,214221.0,129.8708,130.6511,129.8708,130.6035,214221.0
2022-04-19 15:30:00,137.27,137.4,136.81,137.07,794947.0,130.6225,130.7462,130.1848,130.4322,794947.0
2022-04-20 09:30:00,137.96,138.65,137.23,137.53,566172.0,131.2791,131.9357,130.5844,130.8699,566172.0
2022-04-20 10:00:00,137.55,137.81,136.89,137.04,288717.0,130.8889,131.1364,130.2609,130.4036,288717.0
2022-04-20 10:30:00,137.01,137.44,136.52,137.32,234058.0,130.3751,130.7843,129.9088,130.6701,234058.0
2022-04-20 11:00:00,137.29,137.29,136.09,136.43,250670.0,130.6415,130.6415,129.4997,129.8232,250670.0
2022-04-20 11:30:00,136.45,136.97,136.2,136.44,168623.0,129.8422,130.337,129.6043,129.8327,168623.0
2022-04-20 12:00:00,136.42,136.67,136.23,136.59,127256.0,129.8137,130.0516,129.6329,129.9754,127256.0
2022-04-20 12:30:00,136.6,137.38,136.59,137.16,123185.0,129.985,130.7272,129.9754,130.5178,123185.0
2022-04-20 13:00:00,137.18,137.54,137.07,137.31,122394.0,130.5369,130.8794,130.4322,130.6606,122394.0
2022-04-20 13:30:00,137.29,137.32,136.73,136.9,97738.0,130.6415,130.6701,130.1087,130.2704,97738.0
2022-04-20 14:00:00,136.88,136.91,136.12,136.17,111370.0,130.2514,130.2799,129.5282,129.5758,111370.0
2022-04-20 14:30:00,136.14,136.36,135.83,135.95,170777.0,129.5472,129.7566,129.2522,129.3664,170777.0
2022-04-20 15:00:00,135.95,136.31,135.94,136.18,159553.0,129.3664,129.709,129.3569,129.5853,159553.0
2022-04-20 15:30:00,136.17,136.44,135.66,135.87,601518.0,129.5758,129.8327,129.0905,129.2903,601518.0
2022-04-21 09:30:00,138.55,139.14,137.56,137.76,447281.0,131.8405,132.402,130.8985,131.0888,447281.0
2022-04-21 10:00:00,137.77,137.86,136.66,137.34,183592.0,131.0983,131.1839,130.042,130.6891,183592.0
2022-04-21 10:30:00,137.32,137.75,137.05,137.26,257121.0,130.6701,131.0793,130.4132,130.613,257121.0
2022-04-21 11:00:00,137.25,137.93,137.06,137.67,146125.0,130.6035,131.2505,130.4227,131.0031,146125.0
2022-04-21 11:30:00,137.67,137.67,136.84,136.99,184694.0,131.0031,131.0031,130.2133,130.3561,184694.0
2022-04-21 12:00:00,136.99,137.33,136.73,136.87,145130.0,130.3561,130.6796,130.1087,130.2419,145130.0
2022-04-21 12:30:00,136.87,137.12,136.68,136.74,117812.0,130.2419,130.4798,130.0611,130.1182,117812.0
2022-04-21 13:00:00,136.74,137.43,136.65,137.39,175319.0,130.1182,130.7748,130.0325,130.7367,175319.0
2022-04-21 13:30:00,137.37,137.68,136.74,136.8,196789.0,130.7177,131.0127,130.1182,130.1753,196789.0
2022-04-21 14:00:00,136.79,136.79,136.08,136.1,229989.0,130.1658,130.1658,129.4901,129.5092,229989.0
2022-04-21 14:30:00,136.05,136.49,135.45,135.56,300143.0,129.4616,129.8803,128.8906,128.9953,300143.0
2022-04-21 15:00:00,135.53,135.9,135.08,135.84,257342.0,128.9668,129.3189,128.5386,129.2618,257342.0
2022-04-21 15:30:00,135.85,135.88,135.25,135.49,754949.0,129.2713,129.2998,128.7003,128.9287,754949.0
2022-04-22 09:30:00,134.33,134.93,132.35,132.63,614102.0,127.8249,128.3958,125.9408,126.2072,614102.0
2022-04-22 10:00:00,132.65,133.29,132.3,132.74,241579.0,126.2262,126.8352,125.8932,126.3119,241579.0
2022-04-22 10:30:00,132.74,133.11,131.87,131.95,280966.0,126.3119,126.664,125.484,125.5601,280966.0
2022-04-22 11:00:00,131.97,132.22,131.6,131.73,226425.0,125.5792,125.8171,125.2271,125.3508,226425.0
2022-04-22 11:30:00,131.74,131.94,131.27,131.34,194084.0,125.3603,125.5506,124.9131,124.9797,194084.0
2022-04-22 12:00:00,131.33,131.95,131.22,131.71,171536.0,124.9702,125.5601,124.8655,125.3318,171536.0
2022-04-22 12:30:00,131.71,131.85,130.77,130.86,221089.0,125.3318,125.465,124.4373,124.5229,221089.0
2022-04-22 13:00:00,130.88,131.05,130.29,130.61,185973.0,124.542,124.7037,123.9805,124.285,185973.0
2022-04-22 13:30:00,130.59,130.73,129.84,129.92,238671.0,124.266,124.3992,123.5523,123.6284,238671.0
2022-04-22 14:00:00,129.92,130.55,129.85,130.12,185243.0,123.6284,124.2279,123.5618,123.8188,185243.0
2022-04-22 14:30:00,130.12,130.17,129.08,129.26,219074.0,123.8188,123.8663,122.8291,123.0004,219074.0
2022-04-22 15:00:00,129.25,129.96,129.04,129.58,202053.0,122.9909,123.6665,122.7911,123.3049,202053.0
2022-04-22 15:30:00,129.56,130.26,128.71,129.07,973140.0,123.2859,123.952,122.477,122.8196,973140.0
2022-04-25 09:30:00,127.8,128.94,126.0,126.16,730114.0,121.6111,122.6959,119.8983,120.0505,730114.0
2022-04-25 10:00:00,126.18,126.75,125.59,126.28,416019.0,120.0696,120.612,119.5081,120.1647,416019.0
2022-04-25 10:30:00,126.27,126.81,125.37,125.43,306894.0,120.1552,120.669,119.2988,119.3559,306894.0
2022-04-25 11:00:00,125.45,126.06,125.28,125.7,241825.0,119.3749,119.9554,119.2131,119.6128,241825.0
2022-04-25 11:30:00,125.74,125.8,124.89,125.0,303568.0,119.6509,119.708,118.842,118.9467,303568.0
2022-04-25 12:00:00,125.01,125.77,124.85,125.5,238575.0,118.9562,119.6794,118.804,119.4225,238575.0
2022-04-25 12:30:00,125.51,126.12,125.38,125.43,177697.0,119.432,120.0125,119.3083,119.3559,177697.0
2022-04-25 13:00:00,125.45,126.31,125.15,125.68,262921.0,119.3749,120.1933,119.0894,119.5938,262921.0
2022-04-25 13:30:00,125.7,126.01,125.37,125.68,208905.0,119.6128,119.9078,119.2988,119.5938,208905.0
2022-04-25 14:00:00,125.71,126.79,125.46,126.79,218882.0,119.6223,120.65,119.3844,120.65,218882.0
2022-04-25 14:30:00,126.78,127.28,126.54,126.77,238073.0,120.6405,121.1163,120.4121,120.631,238073.0
2022-04-25 15:00:00,126.79,127.68,126.43,127.66,233301.0,120.65,121.4969,120.3075,121.4779,233301.0
2022-04-25 15:30:00,127.65,128.01,127.38,127.95,633298.0,121.4684,121.8109,121.2114,121.7538,633298.0
2022-04-26 09:30:00,126.95,127.59,125.0,125.11,453815.0,120.8023,121.4113,118.9467,119.0514,453815.0
2022-04-26 10:00:00,125.07,125.45,123.97,124.29,379570.0,119.0133,119.3749,117.9666,118.2711,379570.0
2022-04-26 10:30:00,124.3,124.31,123.07,123.08,377224.0,118.2806,118.2901,117.1102,117.1197,377224.0
2022-04-26 11:00:00,123.06,123.13,122.37,122.94,328064.0,117.1006,117.1673,116.4441,116.9865,328064.0
2022-04-26 11:30:00,122.96,123.28,122.31,122.48,244119.0,117.0055,117.31,116.387,116.5487,244119.0
2022-04-26 12:00:00,122.49,123.4,122.3,123.3,207852.0,116.5583,117.4242,116.3775,117.329,207852.0
2022-04-26 12:30:00,123.28,123.36,122.35,122.76,243400.0,117.31,117.3861,116.425,116.8152,243400.0
2022-04-26 13:00:00,122.76,122.76,121.24,121.44,302890.0,116.8152,116.8152,115.3688,115.5591,302890.0
2022-04-26 13:30:00,121.4,121.77,121.21,121.38,341492.0,115.521,115.8731,115.3402,115.502,341492.0
2022-04-26 14:00:00,121.36,122.15,121.27,122.02,391319.0,115.483,116.2347,115.3973,116.111,391319.0
2022-04-26 14:30:00,121.99,122.05,121.1,121.7,363389.0,116.0825,116.1396,115.2356,115.8065,363389.0
2022-04-26 15:00:00,121.7,121.84,120.83,121.08,440267.0,115.8065,115.9397,114.9786,115.2165,440267.0
2022-04-26 15:30:00,121.07,121.18,120.48,120.48,1161755.0,115.207,115.3117,114.6456,114.6456,1161755.0
2022-04-27 09:30:00,121.09,124.0,121.09,123.67,649674.0,115.226,117.9951,115.226,117.6811,649674.0
2022-04-27 10:00:00,123.64,123.79,121.68,121.72,347132.0,117.6526,117.7953,115.7875,115.8255,347132.0
2022-04-27 10:30:00,121.69,122.46,121.43,121.88,215191.0,115.797,116.5297,115.5496,115.9778,215191.0
2022-04-27 11:00:00,121.91,122.52,121.69,122.46,166032.0,116.0063,116.5868,115.797,116.5297,166032.0
2022-04-27 11:30:00,122.51,122.77,121.81,122.15,182751.0,116.5773,116.8247,115.9112,116.2347,182751.0
2022-04-27 12:00:00,122.15,123.07,121.82,122.98,244440.0,116.2347,117.1102,115.9207,117.0245,244440.0
2022-04-27 12:30:00,123.08,123.21,122.74,122.99,102259.0,117.1197,117.2434,116.7961,117.034,102259.0
2022-04-27 13:00:00,122.97,123.29,122.42,123.29,239094.0,117.015,117.3195,116.4916,117.3195,239094.0
2022-04-27 13:30:00,123.27,123.78,123.0,123.74,168337.0,117.3005,117.7858,117.0436,117.7477,168337.0
2022-04-27 14:00:00,123.73,123.76,122.79,122.84,138753.0,117.7382,117.7667,116.8437,116.8913,138753.0
2022-04-27 14:30:00,122.81,123.23,122.16,122.32,191209.0,116.8628,117.2624,116.2442,116.3965,191209.0
2022-04-27 15:00:00,122.3,122.37,121.64,121.81,141290.0,116.3775,116.4441,115.7494,115.9112,141290.0
2022-04-27 15:30:00,121.76,122.07,121.11,121.26,787710.0,115.8636,116.1586,115.2451,115.3878,787710.0
2022-04-28 09:30:00,123.17,125.26,122.6,124.99,829866.0,117.2053,119.1941,116.6629,118.9372,829866.0
2022-04-28 10:00:00,124.97,124.98,123.54,123.54,451253.0,118.9182,118.9277,117.5574,117.5574,451253.0
2022-04-28 10:30:00,123.67,123.7,122.84,123.6,224379.0,117.6811,117.7097,116.8913,117.6145,224379.0
2022-04-28 11:00:00,123.59,124.35,123.52,124.13,188416.0,117.605,118.3282,117.5384,118.1188,188416.0
2022-04-28 11:30:00,124.16,124.58,124.02,124.37,193293.0,118.1474,118.547,118.0142,118.3472,193293.0
2022-04-28 12:00:00,124.37,125.34,123.96,125.09,223676.0,118.3472,119.2702,117.9571,119.0323,223676.0
2022-04-28 12:30:00,125.11,126.09,125.0,126.02,189241.0,119.0514,119.9839,118.9467,119.9173,189241.0
2022-04-28 13:00:00,126.01,127.06,125.86,126.84,300132.0,119.9078,120.9069,119.7651,120.6976,300132.0
2022-04-28 13:30:00,126.86,127.16,126.55,126.94,178129.0,120.7166,121.0021,120.4216,120.7928,178129.0
2022-04-28 14:00:00,126.95,127.32,126.76,127.18,152527.0,120.8023,121.1544,120.6215,121.0211,152527.0
2022-04-28 14:30:00,127.2,127.93,127.11,127.75,232870.0,121.0402,121.7348,120.9545,121.5635,232870.0
2022-04-28 15:00:00,127.72,127.97,127.52,127.64,260961.0,121.535,121.7729,121.3447,121.4589,260961.0
2022-04-28 15:30:00,127.66,127.69,126.58,127.06,703054.0,121.4779,121.5064,120.4502,120.9069,703054.0
2022-04-29 09:30:00,126.22,128.45,125.25,128.1,454928.0,120.1076,122.2296,119.1846,121.8966,454928.0
2022-04-29 10:00:00,128.1,128.1,126.74,126.88,228351.0,121.8966,121.8966,120.6024,120.7357,228351.0
2022-04-29 10:30:00,126.84,127.12,126.33,126.55,139507.0,120.6976,120.964,120.2123,120.4216,139507.0
2022-04-29 11:00:00,126.54,126.69,126.24,126.59,167643.0,120.4121,120.5549,120.1267,120.4597,167643.0
2022-04-29 11:30:00,126.57,127.3,126.52,126.75,99397.0,120.4407,121.1353,120.3931,120.612,99397.0
2022-04-29 12:00:00,126.74,126.77,126.05,126.26,138594.0,120.6024,120.631,119.9459,120.1457,138594.0
2022-04-29 12:30:00,126.27,126.31,125.9,126.1,72393.0,120.1552,120.1933,119.8031,119.9934,72393.0
2022-04-29 13:00:00,126.09,126.6,125.98,126.36,109559.0,119.9839,120.4692,119.8792,120.2408,109559.0
2022-04-29 13:30:00,126.35,126.74,126.1,126.17,104075.0,120.2313,120.6024,119.9934,120.06,104075.0
2022-04-29 14:00:00,126.15,126.22,125.78,125.95,115041.0,120.041,120.1076,119.6889,119.8507,115041.0
2022-04-29 14:30:00,125.91,126.11,125.38,125.61,105282.0,119.8126,120.0029,119.3083,119.5272,105282.0
2022-04-29 15:00:00,125.58,125.72,125.19,125.22,182823.0,119.4986,119.6318,119.1275,119.156,182823.0
2022-04-29 15:30:00,125.21,125.5,124.25,124.65,791397.0,119.1465,119.4225,118.233,118.6136,791397.0
2022-05-02 09:30:00,124.43,125.43,123.54,124.67,358518.0,118.4043,119.3559,117.5574,118.6327,358518.0
2022-05-02 10:00:00,124.74,125.78,123.69,125.69,227240.0,118.6993,119.6889,117.7001,119.6033,227240.0
2022-05-02 10:30:00,125.65,125.97,124.62,124.69,204439.0,119.5652,119.8697,118.5851,118.6517,204439.0
2022-05-02 11:00:00,124.71,124.76,123.64,124.03,194804.0,118.6707,118.7183,117.6526,118.0237,194804.0
2022-05-02 11:30:00,124.0,124.43,123.45,124.37,118886.0,117.9951,118.4043,117.4718,118.3472,118886.0
2022-05-02 12:00:00,124.34,124.69,123.78,124.49,138185.0,118.3187,118.6517,117.7858,118.4614,138185.0
2022-05-02 12:30:00,124.58,124.76,123.9,124.05,237410.0,118.547,118.7183,117.9,118.0427,237410.0
2022-05-02 13:00:00,124.08,124.59,123.77,124.09,219367.0,118.0713,118.5566,117.7763,118.0808,219367.0
2022-05-02 13:30:00,124.08,124.41,123.38,123.69,140221.0,118.0713,118.3853,117.4052,117.7001,140221.0
2022-05-02 14:00:00,123.65,124.11,122.85,123.08,212333.0,117.6621,118.0998,116.9008,117.1197,212333.0
2022-05-02 14:30:00,123.08,123.82,122.8,123.25,163100.0,117.1197,117.8238,116.8532,117.2814,163100.0
2022-05-02 15:00:00,123.25,125.21,123.2,124.95,300819.0,117.2814,119.1465,117.2339,118.8991,300819.0
2022-05-02 15:30:00,124.92,126.18,124.92,126.06,687409.0,118.8706,120.0696,118.8706,119.9554,687409.0
2022-05-03 09:30:00,125.02,125.76,121.02,121.64,1048955.0,118.9657,119.6699,115.1594,115.7494,1048955.0
2022-05-03 10:00:00,121.64,122.27,120.96,122.08,719068.0,115.7494,116.3489,115.1023,116.1681,719068.0
2022-05-03 10:30:00,122.08,122.35,120.44,120.81,536064.0,116.1681,116.425,114.6075,114.9596,536064.0
2022-05-03 11:00:00,120.77,122.41,120.22,122.31,582309.0,114.9215,116.4821,114.3982,116.387,582309.0
2022-05-03 11:30:00,122.31,122.86,122.25,122.66,422699.0,116.387,116.9103,116.3299,116.72,422699.0
2022-05-03 12:00:00,122.7,123.05,122.15,122.54,282686.0,116.7581,117.0911,116.2347,116.6058,282686.0
2022-05-03 12:30:00,122.53,122.92,122.33,122.73,415700.0,116.5963,116.9674,116.406,116.7866,415700.0
2022-05-03 13:00:00,122.73,123.45,122.72,123.06,206053.0,116.7866,117.4718,116.7771,117.1006,206053.0
2022-05-03 13:30:00,123.07,123.34,122.71,122.72,159399.0,117.1102,117.3671,116.7676,116.7771,159399.0
2022-05-03 14:00:00,122.71,122.74,121.76,122.02,230886.0,116.7676,116.7961,115.8636,116.111,230886.0
2022-05-03 14:30:00,122.04,123.18,121.71,123.18,250470.0,116.13,117.2148,115.816,117.2148,250470.0
2022-05-03 15:00:00,123.16,123.19,122.4,122.59,213710.0,117.1958,117.2244,116.4726,116.6534,213710.0
2022-05-03 15:30:00,122.59,123.03,122.16,122.83,701929.0,116.6534,117.0721,116.2442,116.8818,701929.0
2022-05-04 09:30:00,122.54,122.76,121.3,121.43,386379.0,116.6058,116.8152,115.4259,115.5496,386379.0
2022-05-04 10:00:00,121.43,122.22,121.23,121.6,247030.0,115.5496,116.3013,115.3593,115.7114,247030.0
2022-05-04 10:30:00,121.6,121.75,121.13,121.35,129795.0,115.7114,115.8541,115.2641,115.4735,129795.0
2022-05-04 11:00:00,121.33,121.36,120.64,120.65,204544.0,115.4544,115.483,114.7978,114.8074,204544.0
2022-05-04 11:30:00,120.64,120.67,120.14,120.18,517363.0,114.7978,114.8264,114.3221,114.3601,517363.0
2022-05-04 12:00:00,120.2,121.41,120.08,121.25,759122.0,114.3791,115.5306,114.265,115.3783,759122.0
2022-05-04 12:30:00,121.24,121.73,121.05,121.59,242173.0,115.3688,115.8351,115.188,115.7018,242173.0
2022-05-04 13:00:00,121.6,121.72,121.2,121.31,94837.0,115.7114,115.8255,115.3307,115.4354,94837.0
2022-05-04 13:30:00,121.33,122.17,121.16,121.72,103885.0,115.4544,116.2537,115.2927,115.8255,103885.0
2022-05-04 14:00:00,121.72,122.45,121.2,122.24,240245.0,115.8255,116.5202,115.3307,116.3204,240245.0
2022-05-04 14:30:00,122.18,124.0,120.88,123.67,317980.0,116.2633,117.9951,115.0262,117.6811,317980.0
2022-05-04 15:00:00,123.71,125.02,123.57,124.96,364658.0,117.7192,118.9657,117.586,118.9086,364658.0
2022-05-04 15:30:00,124.99,126.2,124.89,126.05,806799.0,118.9372,120.0886,118.842,119.9459,806799.0
2022-05-05 09:30:00,124.11,124.75,121.7,121.88,509388.0,118.0998,118.7088,115.8065,115.9778,509388.0
2022-05-05 10:00:00,121.91,121.91,120.38,120.41,380489.0,116.0063,116.0063,114.5504,114.579,380489.0
2022-05-05 10:30:00,120.38,120.51,119.34,119.79,437326.0,114.5504,114.6741,113.5608,113.989,437326.0
2022-05-05 11:00:00,119.74,119.94,119.06,119.7,328314.0,113.9414,114.1317,113.2944,113.9034,328314.0
2022-05-05 11:30:00,119.69,120.32,118.85,119.09,281718.0,113.8938,114.4933,113.0945,113.3229,281718.0
2022-05-05 12:00:00,119.03,119.54,118.63,119.24,285973.0,113.2658,113.7511,112.8852,113.4656,285973.0
2022-05-05 12:30:00,119.2,119.45,118.53,119.28,302324.0,113.4276,113.6655,112.79,113.5037,302324.0
2022-05-05 13:00:00,119.27,119.84,118.75,119.11,264194.0,113.4942,114.0366,112.9994,113.3419,264194.0
2022-05-05 13:30:00,119.09,119.22,118.2,118.27,277898.0,113.3229,113.4466,112.476,112.5426,277898.0
2022-05-05 14:00:00,118.25,118.35,117.18,117.23,320821.0,112.5236,112.6187,111.5054,111.553,320821.0
2022-05-05 14:30:00,117.19,117.86,117.19,117.44,233400.0,111.5149,112.1525,111.5149,111.7528,233400.0
2022-05-05 15:00:00,117.47,117.55,116.55,116.7,421657.0,111.7814,111.8575,110.9059,111.0486,421657.0
2022-05-05 15:30:00,116.73,118.87,116.52,118.66,1230195.0,111.0772,113.1136,110.8774,112.9137,1230195.0
2022-05-06 09:30:00,113.74,115.13,110.66,111.48,1610817.0,108.232,109.5547,105.3011,106.0814,1610817.0
2022-05-06 10:00:00,111.51,113.52,111.34,112.63,727233.0,106.11,108.0226,105.9482,107.1757,727233.0
2022-05-06 10:30:00,112.66,114.15,111.54,113.79,521093.0,107.2043,108.6221,106.1385,108.2796,521093.0
2022-05-06 11:00:00,113.74,114.94,113.06,114.29,576059.0,108.232,109.3739,107.5849,108.7553,576059.0
2022-05-06 11:30:00,114.3,114.74,113.87,114.56,512713.0,108.7649,109.1836,108.3557,109.0123,512713.0
2022-05-06 12:00:00,114.53,115.35,113.95,114.95,307380.0,108.9837,109.764,108.4318,109.3834,307380.0
2022-05-06 12:30:00,114.92,115.66,114.5,115.41,386419.0,109.3548,110.059,108.9552,109.8211,386419.0
2022-05-06 13:00:00,115.41,115.85,115.0,115.62,390049.0,109.8211,110.2398,109.431,110.0209,390049.0
2022-05-06 13:30:00,115.59,115.9,114.37,114.48,284894.0,109.9924,110.2874,108.8315,108.9361,284894.0
2022-05-06 14:00:00,114.41,114.56,113.67,113.83,270782.0,108.8695,109.0123,108.1654,108.3176,270782.0
2022-05-06 14:30:00,113.85,114.71,113.64,114.11,187162.0,108.3367,109.155,108.1368,108.5841,187162.0
2022-05-06 15:00:00,114.14,114.26,113.52,113.84,287690.0,108.6126,108.7268,108.0226,108.3271,287690.0
2022-05-06 15:30:00,113.86,115.14,113.82,114.47,1483301.0,108.3462,109.5642,108.3081,108.9266,1483301.0
2022-05-09 09:30:00,112.97,114.43,111.68,114.1,564415.0,107.4993,108.8886,106.2717,108.5745,564415.0
2022-05-09 10:00:00,114.05,114.23,112.43,112.54,244203.0,108.527,108.6983,106.9854,107.0901,244203.0
2022-05-09 10:30:00,112.56,112.59,111.69,111.91,311193.0,107.1091,107.1377,106.2813,106.4906,311193.0
2022-05-09 11:00:00,111.87,112.24,111.37,111.48,303211.0,106.4525,106.8046,105.9768,106.0814,303211.0
2022-05-09 11:30:00,111.45,112.17,111.28,111.98,454070.0,106.0529,106.738,105.8911,106.5572,454070.0
2022-05-09 12:00:00,111.95,113.35,111.64,113.06,283496.0,106.5287,107.8609,106.2337,107.5849,283496.0
2022-05-09 12:30:00,113.05,113.23,111.93,111.99,202793.0,107.5754,107.7467,106.5096,106.5667,202793.0
2022-05-09 13:00:00,111.95,112.32,111.52,112.18,205914.0,106.5287,106.8807,106.1195,106.7475,205914.0
2022-05-09 13:30:00,112.21,112.75,111.87,112.5,263929.0,106.7761,107.2899,106.4525,107.052,263929.0
2022-05-09 14:00:00,112.49,112.66,111.72,111.83,351645.0,107.0425,107.2043,106.3098,106.4145,351645.0
2022-05-09 14:30:00,111.87,112.22,111.35,112.18,299055.0,106.4525,106.7856,105.9577,106.7475,299055.0
2022-05-09 15:00:00,112.19,112.54,111.5,111.67,325212.0,106.757,107.0901,106.1005,106.2622,325212.0
2022-05-09 15:30:00,111.65,111.72,110.59,111.2,821499.0,106.2432,106.3098,105.2345,105.815,821499.0
2022-05-10 09:30:00,113.03,113.44,110.79,111.38,515774.0,107.5564,107.9465,105.4248,105.9863,515774.0
2022-05-10 10:00:00,111.36,112.1,110.31,110.64,360906.0,105.9672,106.6714,104.9681,105.2821,360906.0
2022-05-10 10:30:00,110.65,110.9,109.13,109.24,403380.0,105.2916,105.5295,103.8452,103.9499,403380.0
2022-05-10 11:00:00,109.24,109.31,108.35,108.84,386347.0,103.9499,104.0165,103.103,103.5693,386347.0
2022-05-10 11:30:00,108.82,109.9,108.63,109.43,205896.0,103.5502,104.5779,103.3694,104.1307,205896.0
2022-05-10 12:00:00,109.44,109.81,109.02,109.38,161251.0,104.1402,104.4923,103.7406,104.0831,161251.0
2022-05-10 12:30:00,109.41,109.75,108.83,109.18,174898.0,104.1117,104.4352,103.5598,103.8928,174898.0
2022-05-10 13:00:00,109.18,110.4,109.03,110.35,340307.0,103.8928,105.0537,103.7501,105.0061,340307.0
2022-05-10 13:30:00,110.39,111.81,110.34,111.81,510676.0,105.0442,106.3954,104.9966,106.3954,510676.0
2022-05-10 14:00:00,111.79,111.81,110.18,110.57,230346.0,106.3764,106.3954,104.8444,105.2155,230346.0
2022-05-10 14:30:00,110.56,111.0,110.04,110.3,315367.0,105.206,105.6247,104.7112,104.9586,315367.0
2022-05-10 15:00:00,110.35,110.64,109.66,109.79,262303.0,105.0061,105.2821,104.3496,104.4733,262303.0
2022-05-10 15:30:00,109.8,109.86,109.29,109.52,714187.0,104.4828,104.5399,103.9975,104.2163,714187.0
2022-05-11 09:30:00,110.7,111.15,108.7,110.52,630885.0,105.3392,105.7674,103.4361,105.1679,630885.0
2022-05-11 10:00:00,110.55,110.55,109.18,109.7,354283.0,105.1965,105.1965,103.8928,104.3876,354283.0
2022-05-11 10:30:00,109.69,110.5,109.03,109.52,282883.0,104.3781,105.1489,103.7501,104.2163,282883.0
2022-05-11 11:00:00,109.53,110.6,109.11,110.46,213813.0,104.2259,105.244,103.8262,105.1108,213813.0
2022-05-11 11:30:00,110.44,110.9,109.83,110.02,273280.0,105.0918,105.5295,104.5113,104.6921,273280.0
2022-05-11 12:00:00,110.0,110.05,108.81,108.86,194889.0,104.6731,104.7207,103.5407,103.5883,194889.0
2022-05-11 12:30:00,108.82,109.05,108.54,108.75,297035.0,103.5502,103.7691,103.2838,103.4836,297035.0
2022-05-11 13:00:00,108.73,109.47,108.46,108.94,321459.0,103.4646,104.1688,103.2077,103.6644,321459.0
2022-05-11 13:30:00,108.94,109.2,108.25,108.37,172953.0,103.6644,103.9118,103.0078,103.122,172953.0
2022-05-11 14:00:00,108.34,109.49,108.34,109.02,231756.0,103.0935,104.1878,103.0935,103.7406,231756.0
2022-05-11 14:30:00,109.03,109.67,108.51,108.74,220117.0,103.7501,104.3591,103.2553,103.4741,220117.0
2022-05-11 15:00:00,108.72,108.76,108.12,108.46,297966.0,103.4551,103.4931,102.8841,103.2077,297966.0
2022-05-11 15:30:00,108.49,108.6,107.59,107.93,723775.0,103.2362,103.3409,102.3798,102.7033,723775.0
2022-05-12 09:30:00,105.18,107.22,105.0,107.15,963507.0,100.0865,102.0277,99.9152,101.9611,963507.0
2022-05-12 10:00:00,107.1,108.62,106.8,108.27,507670.0,101.9135,103.3599,101.6281,103.0269,507670.0
2022-05-12 10:30:00,108.33,109.69,107.91,109.57,351154.0,103.084,104.3781,102.6843,104.2639,351154.0
2022-05-12 11:00:00,109.57,109.88,108.92,109.26,431751.0,104.2639,104.5589,103.6454,103.9689,431751.0
2022-05-12 11:30:00,109.29,109.64,108.02,108.17,294619.0,103.9975,104.3305,102.789,102.9317,294619.0
2022-05-12 12:00:00,108.12,108.28,107.65,108.1,313751.0,102.8841,103.0364,102.4369,102.8651,313751.0
2022-05-12 12:30:00,108.09,108.36,107.7,107.82,824149.0,102.8556,103.1125,102.4845,102.5987,824149.0
2022-05-12 13:00:00,107.8,108.11,107.2,107.42,448580.0,102.5796,102.8746,102.0087,102.218,448580.0
2022-05-12 13:30:00,107.42,107.51,106.33,106.52,300856.0,102.218,102.3037,101.1808,101.3616,300856.0
2022-05-12 14:00:00,106.49,106.75,106.04,106.38,283192.0,101.3331,101.5805,100.9049,101.2284,283192.0
2022-05-12 14:30:00,106.38,106.45,105.75,105.98,253048.0,101.2284,101.295,100.6289,100.8478,253048.0
2022-05-12 15:00:00,106.02,107.49,105.95,106.82,404132.0,100.8858,102.2846,100.8192,101.6471,404132.0
2022-05-12 15:30:00,106.82,108.06,106.82,107.99,1209802.0,101.6471,102.827,101.6471,102.7604,1209802.0
2022-05-13 09:30:00,110.26,111.39,108.67,111.16,1196575.0,104.9205,105.9958,103.4075,105.7769,1196575.0
2022-05-13 10:00:00,111.09,112.28,110.76,111.94,606472.0,105.7103,106.8427,105.3963,106.5191,606472.0
2022-05-13 10:30:00,111.96,112.43,111.49,111.75,235339.0,106.5382,106.9854,106.0909,106.3384,235339.0
2022-05-13 11:00:00,111.75,112.27,111.45,112.17,173115.0,106.3384,106.8332,106.0529,106.738,173115.0
2022-05-13 11:30:00,112.19,112.25,111.51,112.16,239330.0,106.757,106.8141,106.11,106.7285,239330.0
2022-05-13 12:00:00,112.23,112.6,112.05,112.07,308820.0,106.7951,107.1472,106.6238,106.6429,308820.0
2022-05-13 12:30:00,112.11,112.54,112.05,112.48,344210.0,106.6809,107.0901,106.6238,107.033,344210.0
2022-05-13 13:00:00,112.5,112.6,111.97,112.09,267883.0,107.052,107.1472,106.5477,106.6619,267883.0
2022-05-13 13:30:00,112.1,112.47,111.8,112.08,371926.0,106.6714,107.0235,106.3859,106.6524,371926.0
2022-05-13 14:00:00,112.07,112.07,111.43,111.59,335556.0,106.6429,106.6429,106.0338,106.1861,335556.0
2022-05-13 14:30:00,111.58,112.48,111.58,112.47,364217.0,106.1766,107.033,106.1766,107.0235,364217.0
2022-05-13 15:00:00,112.49,112.86,112.18,112.84,491130.0,107.0425,107.3946,106.7475,107.3756,491130.0
2022-05-13 15:30:00,112.82,113.11,112.27,113.01,1208374.0,107.3565,107.6325,106.8332,107.5373,1208374.0
2022-05-16 09:30:00,112.98,113.44,111.66,112.31,710171.0,107.5088,107.9465,106.2527,106.8712,710171.0
2022-05-16 10:00:00,112.31,113.43,112.15,113.17,334759.0,106.8712,107.937,106.719,107.6896,334759.0
2022-05-16 10:30:00,113.19,113.21,111.81,111.83,296321.0,107.7086,107.7276,106.3954,106.4145,296321.0
2022-05-16 11:00:00,111.81,112.6,111.69,112.3,215421.0,106.3954,107.1472,106.2813,106.8617,215421.0
2022-05-16 11:30:00,112.27,112.78,111.8,112.57,159350.0,106.8332,107.3185,106.3859,107.1186,159350.0
2022-05-16 12:00:00,112.63,112.79,111.92,112.07,198205.0,107.1757,107.328,106.5001,106.6429,198205.0
2022-05-16 12:30:00,112.03,112.14,111.56,112.04,166479.0,106.6048,106.7095,106.1576,106.6143,166479.0
2022-05-16 13:00:00,112.01,112.84,111.83,112.76,152302.0,106.5858,107.3756,106.4145,107.2994,152302.0
2022-05-16 13:30:00,112.79,113.09,112.62,112.97,272579.0,107.328,107.6135,107.1662,107.4993,272579.0
2022-05-16 14:00:00,112.96,113.25,112.74,113.2,230539.0,107.4898,107.7657,107.2804,107.7181,230539.0
2022-05-16 14:30:00,113.2,113.41,112.86,113.02,133643.0,107.7181,107.918,107.3946,107.5468,133643.0
2022-05-16 15:00:00,113.01,113.09,112.34,112.45,161719.0,107.5373,107.6135,106.8998,107.0045,161719.0
2022-05-16 15:30:00,112.44,112.75,112.05,112.69,698544.0,106.9949,107.2899,106.6238,107.2328,698544.0
2022-05-17 09:30:00,115.5,117.1,115.2,115.27,734437.0,109.9068,111.4293,109.6213,109.6879,734437.0
2022-05-17 10:00:00,115.29,115.58,113.7,113.73,312176.0,109.7069,109.9829,108.1939,108.2225,312176.0
2022-05-17 10:30:00,113.75,114.04,113.07,113.38,260830.0,108.2415,108.5175,107.5944,107.8894,260830.0
2022-05-17 11:00:00,113.39,114.3,113.37,114.21,219627.0,107.8989,108.7649,107.8799,108.6792,219627.0
2022-05-17 11:30:00,114.25,114.66,114.22,114.58,150874.0,108.7173,109.1074,108.6887,109.0313,150874.0
2022-05-17 12:00:00,114.56,114.57,114.02,114.39,103325.0,109.0123,109.0218,108.4984,108.8505,103325.0
2022-05-17 12:30:00,114.39,114.58,114.27,114.45,96534.0,108.8505,109.0313,108.7363,108.9076,96534.0
2022-05-17 13:00:00,114.45,114.99,114.15,114.9,122765.0,108.9076,109.4214,108.6221,109.3358,122765.0
2022-05-17 13:30:00,114.9,115.26,114.86,115.02,262635.0,109.3358,109.6784,109.2977,109.45,262635.0
2022-05-17 14:00:00,115.04,115.54,114.13,114.66,257988.0,109.469,109.9448,108.6031,109.1074,257988.0
2022-05-17 14:30:00,114.61,115.64,114.29,115.46,234591.0,109.0599,110.04,108.7553,109.8687,234591.0
2022-05-17 15:00:00,115.49,116.24,115.43,115.66,400543.0,109.8972,110.6109,109.8401,110.059,400543.0
2022-05-17 15:30:00,115.65,115.93,115.2,115.9,829442.0,110.0495,110.3159,109.6213,110.2874,829442.0
2022-05-18 09:30:00,112.5,113.36,111.86,111.94,653026.0,107.052,107.8704,106.443,106.5191,653026.0
2022-05-18 10:00:00,111.97,113.05,111.84,112.45,352097.0,106.5477,107.5754,106.424,107.0045,352097.0
2022-05-18 10:30:00,112.3,112.97,112.25,112.65,232801.0,106.8617,107.4993,106.8141,107.1948,232801.0
2022-05-18 11:00:00,112.61,112.61,111.75,111.86,470780.0,107.1567,107.1567,106.3384,106.443,470780.0
2022-05-18 11:30:00,111.87,111.88,111.2,111.52,299877.0,106.4525,106.4621,105.815,106.1195,299877.0
2022-05-18 12:00:00,111.52,111.56,110.59,110.69,260471.0,106.1195,106.1576,105.2345,105.3297,260471.0
2022-05-18 12:30:00,110.7,111.32,110.63,111.25,171728.0,105.3392,105.9292,105.2726,105.8626,171728.0
2022-05-18 13:00:00,111.22,111.24,110.13,110.25,145305.0,105.834,105.853,104.7968,104.911,145305.0
2022-05-18 13:30:00,110.24,110.4,109.33,109.54,202682.0,104.9015,105.0537,104.0355,104.2354,202682.0
2022-05-18 14:00:00,109.55,110.0,109.51,110.0,153377.0,104.2449,104.6731,104.2068,104.6731,153377.0
2022-05-18 14:30:00,109.98,110.1,109.18,109.3,262293.0,104.6541,104.7683,103.8928,104.007,262293.0
2022-05-18 15:00:00,109.29,109.79,108.85,109.16,528854.0,103.9975,104.4733,103.5788,103.8738,528854.0
2022-05-18 15:30:00,109.14,109.72,108.78,109.45,1047703.0,103.8547,104.4067,103.5122,104.1497,1047703.0
2022-05-19 09:30:00,108.95,109.03,107.28,108.15,582214.0,103.6739,103.7501,102.0848,102.9127,582214.0
2022-05-19 10:00:00,108.22,109.11,107.95,108.02,432754.0,102.9793,103.8262,102.7224,102.789,432754.0
2022-05-19 10:30:00,107.97,108.59,107.41,108.01,406537.0,102.7414,103.3314,102.2085,102.7795,406537.0
2022-05-19 11:00:00,108.0,108.33,107.47,107.65,355931.0,102.7699,103.084,102.2656,102.4369,355931.0
2022-05-19 11:30:00,107.68,108.89,107.68,108.38,355990.0,102.4654,103.6168,102.4654,103.1315,355990.0
2022-05-19 12:00:00,108.4,108.62,107.88,108.29,227444.0,103.1506,103.3599,102.6558,103.0459,227444.0
2022-05-19 12:30:00,108.28,108.33,107.06,107.33,311703.0,103.0364,103.084,101.8755,102.1324,311703.0
2022-05-19 13:00:00,107.31,107.48,106.76,107.16,186760.0,102.1134,102.2751,101.59,101.9706,186760.0
2022-05-19 13:30:00,107.18,108.28,106.98,108.07,295722.0,101.9897,103.0364,101.7993,102.8366,295722.0
2022-05-19 14:00:00,108.09,108.13,107.38,107.7,214063.0,102.8556,102.8937,102.18,102.4845,214063.0
2022-05-19 14:30:00,107.62,108.3,107.5,108.2,176776.0,102.4084,103.0554,102.2942,102.9603,176776.0
2022-05-19 15:00:00,108.17,108.62,107.13,107.16,279466.0,102.9317,103.3599,101.9421,101.9706,279466.0
2022-05-19 15:30:00,107.15,107.3,106.28,106.44,1270057.0,101.9611,102.1038,101.1332,101.2855,1270057.0
2022-05-20 09:30:00,108.67,109.69,107.52,108.65,1026772.0,103.4075,104.3781,102.3132,103.3885,1026772.0
2022-05-20 10:00:00,108.62,109.17,107.96,109.04,318169.0,103.3599,103.8833,102.7319,103.7596,318169.0
2022-05-20 10:30:00,109.0,109.04,107.9,108.05,256878.0,103.7215,103.7596,102.6748,102.8175,256878.0
2022-05-20 11:00:00,108.07,108.07,107.05,107.51,357496.0,102.8366,102.8366,101.866,102.3037,357496.0
2022-05-20 11:30:00,107.53,107.86,107.03,107.47,193818.0,102.3227,102.6367,101.8469,102.2656,193818.0
2022-05-20 12:00:00,107.43,107.46,106.02,106.09,339206.0,102.2276,102.2561,100.8858,100.9524,339206.0
2022-05-20 12:30:00,106.09,106.21,105.52,105.69,322000.0,100.9524,101.0666,100.41,100.5718,322000.0
2022-05-20 13:00:00,105.66,105.86,105.07,105.13,225529.0,100.5433,100.7336,99.9818,100.0389,225529.0
2022-05-20 13:30:00,105.12,106.37,105.09,105.93,297107.0,100.0294,101.2189,100.0009,100.8002,297107.0
2022-05-20 14:00:00,105.92,106.22,105.58,105.81,209611.0,100.7907,101.0761,100.4671,100.686,209611.0
2022-05-20 14:30:00,105.8,106.92,105.3,106.41,262151.0,100.6765,101.7422,100.2007,101.2569,262151.0
2022-05-20 15:00:00,106.4,106.95,106.01,106.91,270287.0,101.2474,101.7708,100.8763,101.7327,270287.0
2022-05-20 15:30:00,106.92,108.11,106.69,108.0,719849.0,101.7422,102.8746,101.5234,102.7699,719849.0
2022-05-23 09:30:00,107.47,108.33,106.44,106.53,472570.0,102.2656,103.084,101.2855,101.3711,472570.0
2022-05-23 10:00:00,106.56,106.71,105.82,106.32,250893.0,101.3997,101.5424,100.6955,101.1713,250893.0
2022-05-23 10:30:00,106.54,107.27,106.28,107.06,367323.0,101.3807,102.0753,101.1332,101.8755,367323.0
2022-05-23 11:00:00,107.06,107.64,106.9,107.36,276950.0,101.8755,102.4274,101.7232,102.1609,276950.0
2022-05-23 11:30:00,107.36,107.93,107.28,107.55,204389.0,102.1609,102.7033,102.0848,102.3417,204389.0
2022-05-23 12:00:00,107.57,107.92,107.5,107.75,186630.0,102.3608,102.6938,102.2942,102.5321,186630.0
2022-05-23 12:30:00,107.78,108.04,107.4,107.45,194084.0,102.5606,102.808,102.199,102.2466,194084.0
2022-05-23 13:00:00,107.44,107.52,107.18,107.43,191184.0,102.2371,102.3132,101.9897,102.2276,191184.0
2022-05-23 13:30:00,107.4,107.8,107.25,107.7,151182.0,102.199,102.5796,102.0563,102.4845,151182.0
2022-05-23 14:00:00,107.7,108.13,107.62,107.98,219666.0,102.4845,102.8937,102.4084,102.7509,219666.0
2022-05-23 14:30:00,108.0,108.4,107.93,108.03,310623.0,102.7699,103.1506,102.7033,102.7985,310623.0
2022-05-23 15:00:00,108.05,108.48,107.87,108.08,326257.0,102.8175,103.2267,102.6462,102.8461,326257.0
2022-05-23 15:30:00,108.07,108.75,107.8,108.61,859793.0,102.8366,103.4836,102.5796,103.3504,859793.0
2022-05-24 09:30:00,107.11,107.26,105.59,106.17,519636.0,101.923,102.0658,100.4767,101.0286,519636.0
2022-05-24 10:00:00,106.18,106.21,104.73,105.32,505343.0,101.0381,101.0666,99.6583,100.2197,505343.0
2022-05-24 10:30:00,105.29,105.6,104.98,105.45,182639.0,100.1912,100.4862,99.8962,100.3434,182639.0
2022-05-24 11:00:00,105.44,106.02,105.31,105.98,265628.0,100.3339,100.8858,100.2102,100.8478,265628.0
2022-05-24 11:30:00,105.98,106.66,105.61,106.48,286209.0,100.8478,101.4948,100.4957,101.3236,286209.0
2022-05-24 12:00:00,106.48,107.61,106.4,107.07,232891.0,101.3236,102.3988,101.2474,101.885,232891.0
2022-05-24 12:30:00,107.1,107.2,106.49,106.78,108247.0,101.9135,102.0087,101.3331,101.609,108247.0
2022-05-24 13:00:00,106.76,106.77,106.26,106.44,129847.0,101.59,101.5995,101.1142,101.2855,129847.0
2022-05-24 13:30:00,106.41,107.4,106.3,107.22,169037.0,101.2569,102.199,101.1523,102.0277,169037.0
2022-05-24 14:00:00,107.23,107.8,106.96,107.1,155860.0,102.0372,102.5796,101.7803,101.9135,155860.0
2022-05-24 14:30:00,107.07,107.53,106.55,106.73,196270.0,101.885,102.3227,101.3902,101.5615,196270.0
2022-05-24 15:00:00,106.72,107.14,106.48,107.14,234194.0,101.5519,101.9516,101.3236,101.9516,234194.0
2022-05-24 15:30:00,107.16,107.99,107.02,107.36,643618.0,101.9706,102.7604,101.8374,102.1609,643618.0
2022-05-25 09:30:00,103.46,106.46,103.46,105.68,689485.0,98.4498,101.3045,98.4498,100.5623,689485.0
2022-05-25 10:00:00,105.69,107.15,105.46,107.11,565041.0,100.5718,101.9611,100.353,101.923,565041.0
2022-05-25 10:30:00,107.1,108.25,106.99,107.54,486053.0,101.9135,103.0078,101.8089,102.3322,486053.0
2022-05-25 11:00:00,107.53,107.96,107.02,107.07,350261.0,102.3227,102.7319,101.8374,101.885,350261.0
2022-05-25 11:30:00,107.03,107.16,106.32,107.03,304776.0,101.8469,101.9706,101.1713,101.8469,304776.0
2022-05-25 12:00:00,107.04,107.74,106.92,107.15,382332.0,101.8564,102.5225,101.7422,101.9611,382332.0
2022-05-25 12:30:00,107.17,107.4,106.84,107.07,240567.0,101.9801,102.199,101.6661,101.885,240567.0
2022-05-25 13:00:00,107.05,107.58,106.87,107.54,141910.0,101.866,102.3703,101.6947,102.3322,141910.0
2022-05-25 13:30:00,107.53,107.78,107.38,107.53,191303.0,102.3227,102.5606,102.18,102.3227,191303.0
2022-05-25 14:00:00,107.48,108.42,106.83,107.96,323687.0,102.2751,103.1696,101.6566,102.7319,323687.0
2022-05-25 14:30:00,108.0,108.34,107.62,108.23,221191.0,102.7699,103.0935,102.4084,102.9888,221191.0
2022-05-25 15:00:00,108.23,108.86,108.19,108.7,279305.0,102.9888,103.5883,102.9507,103.4361,279305.0
2022-05-25 15:30:00,108.7,108.89,107.85,108.2,752413.0,103.4361,103.6168,102.6272,102.9603,752413.0
2022-05-26 09:30:00,110.0,111.5,110.0,111.03,546065.0,104.6731,106.1005,104.6731,105.6532,546065.0
2022-05-26 10:00:00,111.07,111.55,110.62,110.9,211162.0,105.6913,106.148,105.2631,105.5295,211162.0
2022-05-26 10:30:00,110.91,111.26,110.52,111.26,231656.0,105.539,105.8721,105.1679,105.8721,231656.0
2022-05-26 11:00:00,111.24,112.0,111.19,111.84,388894.0,105.853,106.5762,105.8055,106.424,388894.0
2022-05-26 11:30:00,111.85,112.1,111.5,111.99,237328.0,106.4335,106.6714,106.1005,106.5667,237328.0
2022-05-26 12:00:00,111.96,112.8,111.89,112.78,196972.0,106.5382,107.3375,106.4716,107.3185,196972.0
2022-05-26 12:30:00,112.79,113.05,112.58,113.0,192582.0,107.328,107.5754,107.1282,107.5278,192582.0
2022-05-26 13:00:00,113.01,113.5,113.0,113.23,266706.0,107.5373,108.0036,107.5278,107.7467,266706.0
2022-05-26 13:30:00,113.25,113.4,113.09,113.35,184007.0,107.7657,107.9084,107.6135,107.8609,184007.0
2022-05-26 14:00:00,113.34,113.36,112.75,113.16,177164.0,107.8514,107.8704,107.2899,107.6801,177164.0
2022-05-26 14:30:00,113.16,113.2,112.78,112.97,165248.0,107.6801,107.7181,107.3185,107.4993,165248.0
2022-05-26 15:00:00,112.93,112.98,112.24,112.51,197412.0,107.4612,107.5088,106.8046,107.0615,197412.0
2022-05-26 15:30:00,112.5,113.35,112.43,112.93,711765.0,107.052,107.8609,106.9854,107.4612,711765.0
2022-05-27 09:30:00,114.22,115.34,114.17,114.76,493829.0,108.6887,109.7545,108.6412,109.2026,493829.0
2022-05-27 10:00:00,114.74,115.11,114.35,114.43,307723.0,109.1836,109.5356,108.8124,108.8886,307723.0
2022-05-27 10:30:00,114.44,114.78,114.02,114.09,251938.0,108.8981,109.2216,108.4984,108.565,251938.0
2022-05-27 11:00:00,114.14,114.72,114.01,114.63,127261.0,108.6126,109.1645,108.4889,109.0789,127261.0
2022-05-27 11:30:00,114.66,115.13,114.62,115.13,121080.0,109.1074,109.5547,109.0694,109.5547,121080.0
2022-05-27 12:00:00,115.13,115.3,114.98,115.22,132566.0,109.5547,109.7164,109.4119,109.6403,132566.0
2022-05-27 12:30:00,115.18,115.42,115.02,115.37,157096.0,109.6022,109.8306,109.45,109.783,157096.0
2022-05-27 13:00:00,115.38,115.54,115.01,115.07,145169.0,109.7926,109.9448,109.4405,109.4976,145169.0
2022-05-27 13:30:00,115.08,115.11,114.76,114.92,94035.0,109.5071,109.5356,109.2026,109.3548,94035.0
2022-05-27 14:00:00,114.92,115.11,114.83,114.99,92092.0,109.3548,109.5356,109.2692,109.4214,92092.0
2022-05-27 14:30:00,115.0,115.19,114.88,115.19,105256.0,109.431,109.6118,109.3168,109.6118,105256.0
2022-05-27 15:00:00,115.16,115.54,115.14,115.52,239444.0,109.5832,109.9448,109.5642,109.9258,239444.0
2022-05-27 15:30:00,115.49,116.01,115.14,115.98,810663.0,109.8972,110.3921,109.5642,110.3635,810663.0
2022-05-31 09:30:00,117.5,117.57,114.45,116.29,911523.0,111.8099,111.8765,108.9076,110.6585,911523.0
2022-05-31 10:00:00,116.28,117.7,115.43,116.96,475600.0,110.649,112.0002,109.8401,111.296,475600.0
2022-05-31 10:30:00,116.99,117.44,116.81,117.23,304554.0,111.3246,111.7528,111.1533,111.553,304554.0
2022-05-31 11:00:00,117.2,117.95,117.12,117.39,283164.0,111.5244,112.2381,111.4483,111.7052,283164.0
2022-05-31 11:30:00,117.38,118.6,117.08,118.38,327167.0,111.6957,112.8566,111.4102,112.6473,327167.0
2022-05-31 12:00:00,118.38,118.93,118.09,118.29,278784.0,112.6473,113.1706,112.3713,112.5616,278784.0
2022-05-31 12:30:00,118.31,119.06,118.07,118.89,254401.0,112.5807,113.2944,112.3523,113.1326,254401.0
2022-05-31 13:00:00,118.86,119.04,118.04,118.25,256125.0,113.104,113.2753,112.3237,112.5236,256125.0
2022-05-31 13:30:00,118.25,119.38,118.19,119.35,222856.0,112.5236,113.5989,112.4665,113.5703,222856.0
2022-05-31 14:00:00,119.34,119.42,119.02,119.37,225114.0,113.5608,113.6369,113.2563,113.5893,225114.0
2022-05-31 14:30:00,119.41,119.43,118.66,119.09,299452.0,113.6274,113.6464,112.9137,113.3229,299452.0
2022-05-31 15:00:00,119.07,119.65,118.93,119.54,430441.0,113.3039,113.8558,113.1706,113.7511,430441.0
2022-05-31 15:30:00,119.54,119.79,118.67,118.96,1140232.0,113.7511,113.989,112.9232,113.1992,1140232.0
2022-06-01 09:30:00,119.83,120.75,118.9,119.67,673905.0,114.0271,114.9025,113.1421,113.8748,673905.0
2022-06-01 10:00:00,119.74,119.81,118.35,118.43,285467.0,113.9414,114.008,112.6187,112.6949,285467.0
2022-06-01 10:30:00,118.44,118.91,117.86,118.67,308375.0,112.7044,113.1516,112.1525,112.9232,308375.0
2022-06-01 11:00:00,118.62,118.64,117.61,118.17,225218.0,112.8757,112.8947,111.9146,112.4475,225218.0
2022-06-01 11:30:00,118.18,118.34,117.79,117.88,155851.0,112.457,112.6092,112.0859,112.1715,155851.0
2022-06-01 12:00:00,117.88,118.28,117.66,117.97,145476.0,112.1715,112.5521,111.9622,112.2571,145476.0
2022-06-01 12:30:00,117.98,118.38,117.85,118.31,124077.0,112.2667,112.6473,112.1429,112.5807,124077.0
2022-06-01 13:00:00,118.31,118.75,118.21,118.39,112848.0,112.5807,112.9994,112.4855,112.6568,112848.0
2022-06-01 13:30:00,118.34,119.08,118.18,118.93,179186.0,112.6092,113.3134,112.457,113.1706,179186.0
2022-06-01 14:00:00,118.92,119.59,118.69,119.43,159622.0,113.1611,113.7987,112.9423,113.6464,159622.0
2022-06-01 14:30:00,119.45,119.66,119.15,119.28,202445.0,113.6655,113.8653,113.38,113.5037,202445.0
2022-06-01 15:00:00,119.3,119.67,119.08,119.43,243482.0,113.5227,113.8748,113.3134,113.6464,243482.0
2022-06-01 15:30:00,119.42,119.43,118.62,118.64,595232.0,113.6369,113.6464,112.8757,112.8947,595232.0
2022-06-02 09:30:00,119.51,120.84,119.26,119.99,503848.0,113.7226,114.9882,113.4847,114.1793,503848.0
2022-06-02 10:00:00,119.99,120.99,119.62,120.05,310612.0,114.1793,115.1309,113.8272,114.2364,310612.0
2022-06-02 10:30:00,120.07,120.6,120.02,120.51,209559.0,114.2554,114.7598,114.2079,114.6741,209559.0
2022-06-02 11:00:00,120.49,121.04,120.39,120.54,229953.0,114.6551,115.1785,114.5599,114.7027,229953.0
2022-06-02 11:30:00,120.57,121.3,120.3,120.75,185546.0,114.7312,115.4259,114.4743,114.9025,185546.0
2022-06-02 12:00:00,120.77,121.71,120.71,121.68,140118.0,114.9215,115.816,114.8644,115.7875,140118.0
2022-06-02 12:30:00,121.69,122.1,121.67,122.06,177301.0,115.797,116.1871,115.778,116.1491,177301.0
2022-06-02 13:00:00,122.07,122.51,121.88,122.32,173411.0,116.1586,116.5773,115.9778,116.3965,173411.0
2022-06-02 13:30:00,122.33,122.63,122.17,122.46,154142.0,116.406,116.6915,116.2537,116.5297,154142.0
2022-06-02 14:00:00,122.47,122.9,122.4,122.72,126467.0,116.5392,116.9484,116.4726,116.7771,126467.0
2022-06-02 14:30:00,122.73,123.21,122.55,122.59,196082.0,116.7866,117.2434,116.6153,116.6534,196082.0
2022-06-02 15:00:00,122.58,122.89,122.43,122.53,213273.0,116.6439,116.9389,116.5012,116.5963,213273.0
2022-06-02 15:30:00,122.51,123.58,122.46,123.42,866956.0,116.5773,117.5955,116.5297,117.4432,866956.0
2022-06-03 09:30:00,120.21,122.3,120.0,122.13,525568.0,114.6771,116.6709,114.4768,116.5087,525568.0
2022-06-03 10:00:00,122.19,122.54,121.34,121.45,231761.0,116.566,116.8999,115.7551,115.86,231761.0
2022-06-03 10:30:00,121.41,121.65,120.95,121.48,163655.0,115.8219,116.0508,115.3831,115.8887,163655.0
2022-06-03 11:00:00,121.4,121.41,120.65,120.81,156711.0,115.8123,115.8219,115.0969,115.2495,156711.0
2022-06-03 11:30:00,120.8,121.21,120.72,120.87,154731.0,115.24,115.6311,115.1636,115.3067,154731.0
2022-06-03 12:00:00,120.85,121.61,120.8,121.53,141008.0,115.2877,116.0127,115.24,115.9364,141008.0
2022-06-03 12:30:00,121.59,121.81,121.33,121.74,104776.0,115.9936,116.2035,115.7456,116.1367,104776.0
2022-06-03 13:00:00,121.76,122.17,121.4,121.72,134336.0,116.1558,116.5469,115.8123,116.1176,134336.0
2022-06-03 13:30:00,121.67,121.73,121.26,121.49,80467.0,116.0699,116.1272,115.6788,115.8982,80467.0
2022-06-03 14:00:00,121.45,121.79,121.38,121.79,74617.0,115.86,116.1844,115.7933,116.1844,74617.0
2022-06-03 14:30:00,121.77,121.77,121.33,121.54,103096.0,116.1653,116.1653,115.7456,115.9459,103096.0
2022-06-03 15:00:00,121.55,121.62,120.78,121.08,249265.0,115.9554,116.0222,115.2209,115.5071,249265.0
2022-06-03 15:30:00,121.09,121.42,120.69,120.94,656122.0,115.5166,115.8314,115.135,115.3735,656122.0
2022-06-06 09:30:00,121.5,121.82,120.66,121.33,383990.0,115.9077,116.213,115.1064,115.7456,383990.0
2022-06-06 10:00:00,121.33,122.14,121.33,121.63,235025.0,115.7456,116.5183,115.7456,116.0318,235025.0
2022-06-06 10:30:00,121.62,121.75,121.0,121.47,176898.0,116.0222,116.1462,115.4308,115.8791,176898.0
2022-06-06 11:00:00,121.46,121.5,120.47,120.6,151987.0,115.8696,115.9077,114.9252,115.0492,151987.0
2022-06-06 11:30:00,120.59,120.68,120.24,120.39,117415.0,115.0396,115.1255,114.7057,114.8488,117415.0
2022-06-06 12:00:00,120.37,120.4,119.63,119.71,137352.0,114.8298,114.8584,114.1238,114.2001,137352.0
2022-06-06 12:30:00,119.68,120.1,119.52,120.03,88711.0,114.1715,114.5722,114.0189,114.5054,88711.0
2022-06-06 13:00:00,120.05,120.23,119.8,120.13,85359.0,114.5245,114.6962,114.286,114.6008,85359.0
2022-06-06 13:30:00,120.11,120.57,120.01,120.39,135217.0,114.5817,115.0205,114.4863,114.8488,135217.0
2022-06-06 14:00:00,120.38,120.38,119.62,119.69,131236.0,114.8393,114.8393,114.1143,114.1811,131236.0
2022-06-06 14:30:00,119.61,119.88,119.43,119.78,146435.0,114.1047,114.3623,113.933,114.2669,146435.0
2022-06-06 15:00:00,119.78,119.91,119.59,119.82,164197.0,114.2669,114.3909,114.0857,114.3051,164197.0
2022-06-06 15:30:00,119.8,120.6,119.67,120.21,605249.0,114.286,115.0492,114.162,114.6771,605249.0
2022-06-07 09:30:00,118.66,120.04,118.46,119.5,297465.0,113.1985,114.5149,113.0077,113.9998,297465.0
2022-06-07 10:00:00,119.52,120.65,119.24,120.51,214866.0,114.0189,115.0969,113.7518,114.9633,214866.0
2022-06-07 10:30:00,120.54,121.45,120.53,121.27,149584.0,114.9919,115.86,114.9824,115.6883,149584.0
2022-06-07 11:00:00,121.28,121.3,120.47,120.61,160853.0,115.6979,115.7169,114.9252,115.0587,160853.0
2022-06-07 11:30:00,120.59,120.9,120.42,120.76,155059.0,115.0396,115.3354,114.8775,115.2018,155059.0
2022-06-07 12:00:00,120.74,120.74,120.12,120.34,142015.0,115.1827,115.1827,114.5913,114.8011,142015.0
2022-06-07 12:30:00,120.35,120.94,120.23,120.9,137638.0,114.8107,115.3735,114.6962,115.3354,137638.0
2022-06-07 13:00:00,120.9,121.47,120.81,121.46,137744.0,115.3354,115.8791,115.2495,115.8696,137744.0
2022-06-07 13:30:00,121.47,121.55,121.0,121.02,101245.0,115.8791,115.9554,115.4308,115.4498,101245.0
2022-06-07 14:00:00,121.05,121.58,121.03,121.29,94954.0,115.4785,115.9841,115.4594,115.7074,94954.0
2022-06-07 14:30:00,121.31,121.41,120.96,121.17,98977.0,115.7265,115.8219,115.3926,115.5929,98977.0
2022-06-07 15:00:00,121.16,121.49,121.11,121.43,133973.0,115.5834,115.8982,115.5357,115.841,133973.0
2022-06-07 15:30:00,121.45,121.97,121.42,121.67,415828.0,115.86,116.3561,115.8314,116.0699,415828.0
2022-06-08 09:30:00,120.9,123.82,120.45,123.17,448311.0,115.3354,118.121,114.9061,117.5009,448311.0
2022-06-08 10:00:00,123.23,123.64,122.93,123.4,224663.0,117.5581,117.9492,117.2719,117.7203,224663.0
2022-06-08 10:30:00,123.4,123.53,122.3,122.48,291567.0,117.7203,117.8443,116.6709,116.8426,291567.0
2022-06-08 11:00:00,122.51,122.84,122.12,122.71,185833.0,116.8713,117.1861,116.4992,117.0621,185833.0
2022-06-08 11:30:00,122.69,123.35,122.57,123.22,200214.0,117.043,117.6726,116.9285,117.5486,200214.0
2022-06-08 12:00:00,123.2,123.36,122.47,122.65,88356.0,117.5295,117.6821,116.8331,117.0048,88356.0
2022-06-08 12:30:00,122.65,122.65,121.94,122.34,121655.0,117.0048,117.0048,116.3275,116.7091,121655.0
2022-06-08 13:00:00,122.32,122.5,122.1,122.35,109100.0,116.69,116.8617,116.4801,116.7186,109100.0
2022-06-08 13:30:00,122.3,122.5,121.96,122.42,101045.0,116.6709,116.8617,116.3466,116.7854,101045.0
2022-06-08 14:00:00,122.43,122.63,122.26,122.4,98689.0,116.7949,116.9857,116.6328,116.7663,98689.0
2022-06-08 14:30:00,122.38,122.86,122.23,122.66,100489.0,116.7472,117.2051,116.6041,117.0144,100489.0
2022-06-08 15:00:00,122.66,123.1,122.35,122.87,159070.0,117.0144,117.4341,116.7186,117.2147,159070.0
2022-06-08 15:30:00,122.88,123.04,122.29,122.39,370636.0,117.2242,117.3769,116.6614,116.7568,370636.0
2022-06-09 09:30:00,121.35,122.03,120.38,121.42,336489.0,115.7646,116.4133,114.8393,115.8314,336489.0
2022-06-09 10:00:00,121.46,121.46,120.56,120.87,146692.0,115.8696,115.8696,115.011,115.3067,146692.0
2022-06-09 10:30:00,120.96,121.16,120.31,120.47,121847.0,115.3926,115.5834,114.7725,114.9252,121847.0
2022-06-09 11:00:00,120.45,120.55,119.93,120.35,186808.0,114.9061,115.0015,114.41,114.8107,186808.0
2022-06-09 11:30:00,120.32,120.72,120.13,120.45,88586.0,114.7821,115.1636,114.6008,114.9061,88586.0
2022-06-09 12:00:00,120.43,120.5,119.88,120.49,102875.0,114.887,114.9538,114.3623,114.9442,102875.0
2022-06-09 12:30:00,120.55,120.77,120.35,120.68,89950.0,115.0015,115.2113,114.8107,115.1255,89950.0
2022-06-09 13:00:00,120.69,120.86,120.33,120.41,72612.0,115.135,115.2972,114.7916,114.8679,72612.0
2022-06-09 13:30:00,120.38,120.52,120.04,120.52,98462.0,114.8393,114.9728,114.5149,114.9728,98462.0
2022-06-09 14:00:00,120.5,120.67,120.35,120.6,77248.0,114.9538,115.1159,114.8107,115.0492,77248.0
2022-06-09 14:30:00,120.57,120.57,119.86,119.87,116694.0,115.0205,115.0205,114.3432,114.3528,116694.0
2022-06-09 15:00:00,119.85,119.85,119.34,119.35,177404.0,114.3337,114.3337,113.8472,113.8567,177404.0
2022-06-09 15:30:00,119.34,119.38,118.59,118.59,591944.0,113.8472,113.8853,113.1317,113.1317,591944.0
2022-06-10 09:30:00,117.09,117.09,115.39,115.57,561473.0,111.7007,111.7007,110.079,110.2507,561473.0
2022-06-10 10:00:00,115.52,115.53,114.26,114.48,326503.0,110.203,110.2125,109.001,109.2109,326503.0
2022-06-10 10:30:00,114.51,115.42,114.47,114.77,198410.0,109.2395,110.1076,109.2013,109.4875,198410.0
2022-06-10 11:00:00,114.77,115.01,114.34,114.72,203010.0,109.4875,109.7165,109.0773,109.4398,203010.0
2022-06-10 11:30:00,114.73,115.13,114.41,115.08,142109.0,109.4493,109.8309,109.1441,109.7832,142109.0
2022-06-10 12:00:00,115.07,115.37,114.88,115.2,133694.0,109.7737,110.0599,109.5924,109.8977,133694.0
2022-06-10 12:30:00,115.22,115.38,114.95,115.1,123742.0,109.9168,110.0694,109.6592,109.8023,123742.0
2022-06-10 13:00:00,115.08,115.61,114.91,115.57,115607.0,109.7832,110.2888,109.6211,110.2507,115607.0
2022-06-10 13:30:00,115.59,115.97,115.19,115.5,218470.0,110.2698,110.6323,109.8882,110.1839,218470.0
2022-06-10 14:00:00,115.48,115.81,115.13,115.31,203248.0,110.1648,110.4796,109.8309,110.0026,203248.0
2022-06-10 14:30:00,115.34,115.73,114.94,115.64,175553.0,110.0313,110.4033,109.6497,110.3175,175553.0
2022-06-10 15:00:00,115.62,116.21,115.09,115.98,240780.0,110.2984,110.8612,109.7928,110.6418,240780.0
2022-06-10 15:30:00,115.97,116.02,114.7,114.71,838056.0,110.6323,110.68,109.4207,109.4303,838056.0
2022-06-13 09:30:00,110.39,112.02,110.26,111.11,563543.0,105.3091,106.8641,105.1851,105.996,563543.0
2022-06-13 10:00:00,111.09,111.6,110.19,110.48,255686.0,105.9769,106.4634,105.1183,105.395,255686.0
2022-06-13 10:30:00,110.47,110.54,109.6,109.6,235219.0,105.3854,105.4522,104.5555,104.5555,235219.0
2022-06-13 11:00:00,109.62,110.27,109.23,109.84,281504.0,104.5745,105.1946,104.2025,104.7844,281504.0
2022-06-13 11:30:00,109.85,110.38,109.66,110.1,176394.0,104.794,105.2996,104.6127,105.0324,176394.0
2022-06-13 12:00:00,110.07,110.65,109.88,110.35,139577.0,105.0038,105.5571,104.8226,105.2709,139577.0
2022-06-13 12:30:00,110.34,111.17,110.18,110.22,160249.0,105.2614,106.0532,105.1088,105.1469,160249.0
2022-06-13 13:00:00,110.21,110.33,109.98,110.19,121298.0,105.1374,105.2519,104.918,105.1183,121298.0
2022-06-13 13:30:00,110.2,111.05,110.07,110.78,146150.0,105.1278,105.9387,105.0038,105.6811,146150.0
2022-06-13 14:00:00,110.78,110.78,110.18,110.35,147092.0,105.6811,105.6811,105.1088,105.2709,147092.0
2022-06-13 14:30:00,110.36,110.87,110.06,110.21,223333.0,105.2805,105.767,104.9943,105.1374,223333.0
2022-06-13 15:00:00,110.18,110.77,109.87,109.87,276288.0,105.1088,105.6716,104.813,104.813,276288.0
2022-06-13 15:30:00,109.89,110.53,109.64,110.47,1008155.0,104.8321,105.4427,104.5936,105.3854,1008155.0
2022-06-14 09:30:00,110.37,111.62,110.27,111.58,319074.0,105.29,106.4825,105.1946,106.4443,319074.0
2022-06-14 10:00:00,111.56,111.84,110.54,110.57,216880.0,106.4252,106.6924,105.4522,105.4808,216880.0
2022-06-14 10:30:00,110.58,111.65,110.42,111.28,158244.0,105.4904,106.5111,105.3377,106.1581,158244.0
2022-06-14 11:00:00,111.24,111.53,110.6,110.95,168934.0,106.12,106.3966,105.5094,105.8433,168934.0
2022-06-14 11:30:00,110.95,111.62,110.73,111.52,156739.0,105.8433,106.4825,105.6335,106.3871,156739.0
2022-06-14 12:00:00,111.5,111.5,110.52,110.76,194733.0,106.368,106.368,105.4331,105.6621,194733.0
2022-06-14 12:30:00,110.76,110.97,110.63,110.89,157438.0,105.6621,105.8624,105.5381,105.7861,157438.0
2022-06-14 13:00:00,110.89,111.89,110.84,111.41,102421.0,105.7861,106.7401,105.7384,106.2822,102421.0
2022-06-14 13:30:00,111.39,111.5,110.77,110.82,104497.0,106.2631,106.368,105.6716,105.7193,104497.0
2022-06-14 14:00:00,110.81,111.18,110.73,111.03,107199.0,105.7098,106.0627,105.6335,105.9196,107199.0
2022-06-14 14:30:00,111.02,111.25,110.51,110.63,104279.0,105.9101,106.1295,105.4236,105.5381,104279.0
2022-06-14 15:00:00,110.62,110.8,110.01,110.62,223408.0,105.5285,105.7002,104.9466,105.5285,223408.0
2022-06-14 15:30:00,110.63,111.29,110.61,110.8,560902.0,105.5381,106.1677,105.519,105.7002,560902.0
2022-06-15 09:30:00,112.17,113.26,111.93,112.37,503252.0,107.0072,108.047,106.7782,107.198,503252.0
2022-06-15 10:00:00,112.35,113.03,112.24,112.72,191990.0,107.1789,107.8276,107.074,107.5319,191990.0
2022-06-15 10:30:00,112.72,112.85,112.03,112.36,139588.0,107.5319,107.6559,106.8736,107.1884,139588.0
2022-06-15 11:00:00,112.4,112.54,112.06,112.49,110356.0,107.2266,107.3601,106.9022,107.3124,110356.0
2022-06-15 11:30:00,112.48,112.72,112.32,112.68,119171.0,107.3029,107.5319,107.1503,107.4937,119171.0
2022-06-15 12:00:00,112.66,112.97,112.54,112.73,97076.0,107.4746,107.7704,107.3601,107.5414,97076.0
2022-06-15 12:30:00,112.76,112.77,112.22,112.33,103790.0,107.57,107.5796,107.0549,107.1598,103790.0
2022-06-15 13:00:00,112.3,112.63,112.26,112.62,93314.0,107.1312,107.446,107.093,107.4365,93314.0
2022-06-15 13:30:00,112.61,113.04,112.17,112.86,149319.0,107.4269,107.8371,107.0072,107.6654,149319.0
2022-06-15 14:00:00,112.73,113.43,111.54,112.06,215889.0,107.5414,108.2092,106.4062,106.9022,215889.0
2022-06-15 14:30:00,111.92,114.15,111.21,112.89,269830.0,106.7687,108.896,106.0914,107.694,269830.0
2022-06-15 15:00:00,112.86,114.2,112.67,114.14,233479.0,107.6654,108.9437,107.4842,108.8865,233479.0
2022-06-15 15:30:00,114.12,114.72,113.26,113.44,656085.0,108.8674,109.4398,108.047,108.2187,656085.0
2022-06-16 09:30:00,109.51,109.9,108.9,109.23,552133.0,104.4696,104.8417,103.8877,104.2025,552133.0
2022-06-16 10:00:00,109.23,109.23,108.31,108.84,290851.0,104.2025,104.2025,103.3248,103.8304,290851.0
2022-06-16 10:30:00,108.84,109.1,107.68,107.69,298803.0,103.8304,104.0785,102.7238,102.7334,298803.0
2022-06-16 11:00:00,107.72,108.31,107.6,108.09,249012.0,102.762,103.3248,102.6475,103.115,249012.0
2022-06-16 11:30:00,108.09,108.18,107.35,107.59,231047.0,103.115,103.2008,102.409,102.638,231047.0
2022-06-16 12:00:00,107.61,107.73,106.95,107.33,262209.0,102.6571,102.7715,102.0274,102.3899,262209.0
2022-06-16 12:30:00,107.33,107.41,106.85,107.21,261036.0,102.3899,102.4663,101.932,102.2755,261036.0
2022-06-16 13:00:00,107.23,107.49,106.85,107.38,215729.0,102.2945,102.5426,101.932,102.4376,215729.0
2022-06-16 13:30:00,107.38,107.53,106.66,106.74,230176.0,102.4376,102.5807,101.7508,101.8271,230176.0
2022-06-16 14:00:00,106.72,106.89,106.21,106.22,243246.0,101.808,101.9702,101.3215,101.331,243246.0
2022-06-16 14:30:00,106.22,106.55,105.72,105.99,301777.0,101.331,101.6458,100.854,101.1116,301777.0
2022-06-16 15:00:00,105.99,107.36,105.97,107.21,403074.0,101.1116,102.4186,101.0925,102.2755,403074.0
2022-06-16 15:30:00,107.22,107.31,106.24,107.25,1216931.0,102.285,102.3709,101.3501,102.3136,1216931.0
2022-06-17 09:30:00,106.15,107.73,105.85,107.4,1687559.0,101.2643,102.7715,100.9781,102.4567,1687559.0
2022-06-17 10:00:00,107.37,107.83,106.62,106.87,254222.0,102.4281,102.8669,101.7126,101.9511,254222.0
2022-06-17 10:30:00,106.86,107.02,106.35,106.64,237551.0,101.9416,102.0942,101.455,101.7317,237551.0
2022-06-17 11:00:00,106.67,108.0,106.37,108.0,304319.0,101.7603,103.0291,101.4741,103.0291,304319.0
2022-06-17 11:30:00,108.01,108.32,107.33,107.45,214936.0,103.0386,103.3344,102.3899,102.5044,214936.0
2022-06-17 12:00:00,107.44,108.15,107.16,108.0,155805.0,102.4949,103.1722,102.2278,103.0291,155805.0
2022-06-17 12:30:00,108.0,108.27,107.75,107.85,180232.0,103.0291,103.2867,102.7906,102.886,180232.0
2022-06-17 13:00:00,107.9,108.55,107.85,108.04,191650.0,102.9337,103.5538,102.886,103.0673,191650.0
2022-06-17 13:30:00,108.05,108.28,107.57,107.65,181135.0,103.0768,103.2962,102.6189,102.6952,181135.0
2022-06-17 14:00:00,107.67,108.08,107.46,107.8,226051.0,102.7143,103.1054,102.514,102.8383,226051.0
2022-06-17 14:30:00,107.78,108.15,107.39,107.47,231494.0,102.8192,103.1722,102.4472,102.5235,231494.0
2022-06-17 15:00:00,107.49,107.77,106.97,107.62,308113.0,102.5426,102.8097,102.0465,102.6666,308113.0
2022-06-17 15:30:00,107.63,107.89,107.2,107.33,1022252.0,102.6761,102.9242,102.2659,102.3899,1022252.0
2022-06-21 09:30:00,108.46,109.73,108.03,109.04,527247.0,103.4679,104.6795,103.0577,104.0212,527247.0
2022-06-21 10:00:00,109.09,109.26,108.71,108.96,264005.0,104.0689,104.2311,103.7064,103.9449,264005.0
2022-06-21 10:30:00,108.94,109.62,108.87,109.29,199256.0,103.9258,104.5745,103.8591,104.2597,199256.0
2022-06-21 11:00:00,109.24,109.31,108.77,108.81,145055.0,104.212,104.2788,103.7637,103.8018,145055.0
2022-06-21 11:30:00,108.83,109.36,108.75,109.26,175182.0,103.8209,104.3265,103.7446,104.2311,175182.0
2022-06-21 12:00:00,109.27,109.41,109.17,109.27,112636.0,104.2407,104.3742,104.1453,104.2407,112636.0
2022-06-21 12:30:00,109.26,109.82,109.26,109.64,271015.0,104.2311,104.7653,104.2311,104.5936,271015.0
2022-06-21 13:00:00,109.65,109.66,108.81,108.84,198432.0,104.6032,104.6127,103.8018,103.8304,198432.0
2022-06-21 13:30:00,108.85,109.18,108.83,109.04,272934.0,103.84,104.1548,103.8209,104.0212,272934.0
2022-06-21 14:00:00,109.02,109.15,108.74,108.82,227035.0,104.0022,104.1262,103.735,103.8114,227035.0
2022-06-21 14:30:00,108.83,109.29,108.83,108.93,496632.0,103.8209,104.2597,103.8209,103.9163,496632.0
2022-06-21 15:00:00,108.93,109.14,108.86,109.0,313510.0,103.9163,104.1166,103.8495,103.9831,313510.0
2022-06-21 15:30:00,109.0,109.08,108.58,108.69,679377.0,103.9831,104.0594,103.5824,103.6873,679377.0
2022-06-22 09:30:00,105.4,106.38,104.61,105.94,979578.0,100.5488,101.4837,99.7951,101.0639,979578.0
2022-06-22 10:00:00,105.95,106.63,105.32,106.59,586387.0,101.0735,101.7222,100.4725,101.684,586387.0
2022-06-22 10:30:00,106.59,106.9,106.18,106.22,558186.0,101.684,101.9797,101.2929,101.331,558186.0
2022-06-22 11:00:00,106.2,106.27,105.95,106.04,269391.0,101.312,101.3787,101.0735,101.1593,269391.0
2022-06-22 11:30:00,106.05,106.38,105.28,105.29,326158.0,101.1689,101.4837,100.4343,100.4438,326158.0
2022-06-22 12:00:00,105.29,105.62,104.95,105.15,344884.0,100.4438,100.7586,100.1195,100.3103,344884.0
2022-06-22 12:30:00,105.15,105.57,105.05,105.57,229321.0,100.3103,100.7109,100.2149,100.7109,229321.0
2022-06-22 13:00:00,105.57,106.08,105.35,106.02,178028.0,100.7109,101.1975,100.5011,101.1402,178028.0
2022-06-22 13:30:00,106.02,106.16,105.78,105.98,164914.0,101.1402,101.2738,100.9113,101.1021,164914.0
2022-06-22 14:00:00,106.01,106.33,105.93,105.98,285439.0,101.1307,101.436,101.0544,101.1021,285439.0
2022-06-22 14:30:00,105.99,106.08,105.63,105.79,247160.0,101.1116,101.1975,100.7682,100.9208,247160.0
2022-06-22 15:00:00,105.8,105.84,105.11,105.22,354179.0,100.9304,100.9685,100.2721,100.3771,354179.0
2022-06-22 15:30:00,105.2,105.4,104.64,104.86,1188615.0,100.358,100.5488,99.8238,100.0336,1188615.0
2022-06-23 09:30:00,105.01,106.18,104.41,105.02,792585.0,100.1767,101.2929,99.6043,100.1863,792585.0
2022-06-23 10:00:00,105.01,106.05,104.98,105.78,378055.0,100.1767,101.1689,100.1481,100.9113,378055.0
2022-06-23 10:30:00,105.79,106.97,105.7,106.97,546921.0,100.9208,102.0465,100.835,102.0465,546921.0
2022-06-23 11:00:00,106.94,107.43,106.5,107.26,393698.0,102.0179,102.4853,101.5981,102.3232,393698.0
2022-06-23 11:30:00,107.27,107.41,106.68,106.69,287675.0,102.3327,102.4663,101.7699,101.7794,287675.0
2022-06-23 12:00:00,106.71,106.71,105.84,106.39,319932.0,101.7985,101.7985,100.9685,101.4932,319932.0
2022-06-23 12:30:00,106.37,106.5,105.78,105.81,241150.0,101.4741,101.5981,100.9113,100.9399,241150.0
2022-06-23 13:00:00,105.82,106.47,105.67,106.45,280485.0,100.9494,101.5695,100.8063,101.5504,280485.0
2022-06-23 13:30:00,106.46,106.69,106.12,106.51,234893.0,101.56,101.7794,101.2356,101.6077,234893.0
2022-06-23 14:00:00,106.51,106.8,106.38,106.77,202304.0,101.6077,101.8843,101.4837,101.8557,202304.0
2022-06-23 14:30:00,106.77,107.26,106.73,107.1,303991.0,101.8557,102.3232,101.8176,102.1705,303991.0
2022-06-23 15:00:00,107.09,107.58,107.09,107.55,255534.0,102.161,102.6284,102.161,102.5998,255534.0
2022-06-23 15:30:00,107.55,108.1,107.54,107.99,835481.0,102.5998,103.1245,102.5903,103.0196,835481.0
2022-06-24 09:30:00,109.93,110.9,109.61,110.53,572116.0,104.8703,105.7956,104.565,105.4427,572116.0
2022-06-24 10:00:00,110.58,111.69,110.58,111.34,330059.0,105.4904,106.5493,105.4904,106.2154,330059.0
2022-06-24 10:30:00,111.34,111.46,110.25,110.25,443611.0,106.2154,106.3299,105.1755,105.1755,443611.0
2022-06-24 11:00:00,110.25,110.53,109.7,110.48,383984.0,105.1755,105.4427,104.6509,105.395,383984.0
2022-06-24 11:30:00,110.49,110.6,110.32,110.57,224533.0,105.4045,105.5094,105.2423,105.4808,224533.0
2022-06-24 12:00:00,110.57,111.1,110.52,111.02,320341.0,105.4808,105.9864,105.4331,105.9101,320341.0
2022-06-24 12:30:00,110.99,111.09,110.87,111.01,388007.0,105.8815,105.9769,105.767,105.9006,388007.0
2022-06-24 13:00:00,111.01,111.09,110.79,110.96,258384.0,105.9006,105.9769,105.6907,105.8529,258384.0
2022-06-24 13:30:00,110.96,111.3,110.81,111.29,326895.0,105.8529,106.1772,105.7098,106.1677,326895.0
2022-06-24 14:00:00,111.3,111.32,111.07,111.21,194269.0,106.1772,106.1963,105.9578,106.0914,194269.0
2022-06-24 14:30:00,111.22,111.59,111.21,111.48,224267.0,106.1009,106.4539,106.0914,106.3489,224267.0
2022-06-24 15:00:00,111.49,111.8,111.43,111.76,363277.0,106.3585,106.6542,106.3012,106.616,363277.0
2022-06-24 15:30:00,111.75,112.94,111.68,112.91,1225610.0,106.6065,107.7417,106.5397,107.7131,1225610.0
2022-06-27 09:30:00,112.24,113.21,110.53,111.17,964694.0,107.074,107.9993,105.4427,106.0532,964694.0
2022-06-27 10:00:00,111.19,111.21,109.88,109.88,520900.0,106.0723,106.0914,104.8226,104.8226,520900.0
2022-06-27 10:30:00,109.87,111.33,109.84,110.97,368100.0,104.813,106.2058,104.7844,105.8624,368100.0
2022-06-27 11:00:00,110.98,111.47,110.68,111.27,298413.0,105.8719,106.3394,105.5858,106.1486,298413.0
2022-06-27 11:30:00,111.26,111.29,110.69,110.9,272815.0,106.1391,106.1677,105.5953,105.7956,272815.0
2022-06-27 12:00:00,110.91,111.07,110.34,110.41,468873.0,105.8052,105.9578,105.2614,105.3282,468873.0
2022-06-27 12:30:00,110.42,110.74,110.18,110.63,400318.0,105.3377,105.643,105.1088,105.5381,400318.0
2022-06-27 13:00:00,110.63,111.09,110.39,110.75,410651.0,105.5381,105.9769,105.3091,105.6525,410651.0
2022-06-27 13:30:00,110.72,110.97,110.43,110.72,273527.0,105.6239,105.8624,105.3473,105.6239,273527.0
2022-06-27 14:00:00,110.7,110.96,110.56,110.59,307322.0,105.6048,105.8529,105.4713,105.4999,307322.0
2022-06-27 14:30:00,110.58,110.77,110.34,110.51,399653.0,105.4904,105.6716,105.2614,105.4236,399653.0
2022-06-27 15:00:00,110.52,110.66,110.01,110.26,614222.0,105.4331,105.5667,104.9466,105.1851,614222.0
2022-06-27 15:30:00,110.25,110.6,109.89,110.49,1799270.0,105.1755,105.5094,104.8321,105.4045,1799270.0
2022-06-28 09:30:00,108.2,114.05,106.88,107.78,6300200.0,103.2199,108.8006,101.9607,102.8192,6300200.0
2022-06-28 10:00:00,107.78,108.13,106.03,106.29,3140390.0,102.8192,103.1531,101.1498,101.3978,3140390.0
2022-06-28 10:30:00,106.29,106.29,105.36,105.97,2116428.0,101.3978,101.3978,100.5106,101.0925,2116428.0
2022-06-28 11:00:00,105.95,106.0,105.04,105.14,1996657.0,101.0735,101.1212,100.2053,100.3007,1996657.0
2022-06-28 11:30:00,105.14,105.36,104.08,104.41,1530575.0,100.3007,100.5106,99.2895,99.6043,1530575.0
2022-06-28 12:00:00,104.42,105.39,104.03,105.23,1300073.0,99.6139,100.5392,99.2418,100.3866,1300073.0
2022-06-28 12:30:00,105.21,105.75,105.13,105.36,1054151.0,100.3675,100.8827,100.2912,100.5106,1054151.0
2022-06-28 13:00:00,105.36,105.44,104.61,104.77,636271.0,100.5106,100.5869,99.7951,99.9478,636271.0
2022-06-28 13:30:00,104.74,104.78,104.11,104.15,605380.0,99.9192,99.9573,99.3181,99.3563,605380.0
2022-06-28 14:00:00,104.15,104.41,102.95,103.2,1381762.0,99.3563,99.6043,98.2115,98.45,1381762.0
2022-06-28 14:30:00,103.19,103.8,102.92,103.33,833653.0,98.4405,99.0224,98.1829,98.574,833653.0
2022-06-28 15:00:00,103.33,103.43,102.75,102.95,1164978.0,98.574,98.6694,98.0207,98.2115,1164978.0
2022-06-28 15:30:00,102.95,103.18,102.75,102.8,2082503.0,98.2115,98.431,98.0207,98.0684,2082503.0
2022-06-29 09:30:00,102.99,105.5,101.53,105.07,2429159.0,98.2497,100.6442,96.8569,100.234,2429159.0
2022-06-29 10:00:00,105.06,105.48,104.12,104.53,989627.0,100.2244,100.6251,99.3277,99.7188,989627.0
2022-06-29 10:30:00,104.48,105.61,104.35,105.23,519494.0,99.6711,100.7491,99.5471,100.3866,519494.0
2022-06-29 11:00:00,105.21,105.27,103.96,104.11,353076.0,100.3675,100.4248,99.1751,99.3181,353076.0
2022-06-29 11:30:00,104.12,104.67,103.79,103.97,341129.0,99.3277,99.8524,99.0129,99.1846,341129.0
2022-06-29 12:00:00,104.0,104.22,103.2,103.44,276753.0,99.2132,99.4231,98.45,98.679,276753.0
2022-06-29 12:30:00,103.43,103.74,102.99,103.22,301102.0,98.6694,98.9652,98.2497,98.4691,301102.0
2022-06-29 13:00:00,103.24,103.63,103.04,103.4,216006.0,98.4882,98.8602,98.2974,98.6408,216006.0
2022-06-29 13:30:00,103.4,103.88,103.23,103.81,219966.0,98.6408,99.0987,98.4787,99.032,219966.0
2022-06-29 14:00:00,103.8,104.01,103.37,103.69,276571.0,99.0224,99.2228,98.6122,98.9175,276571.0
2022-06-29 14:30:00,103.68,103.7,103.17,103.19,218249.0,98.9079,98.927,98.4214,98.4405,218249.0
2022-06-29 15:00:00,103.18,103.75,102.95,103.75,280416.0,98.431,98.9747,98.2115,98.9747,280416.0
2022-06-29 15:30:00,103.75,103.76,102.96,103.27,858758.0,98.9747,98.9843,98.2211,98.5168,858758.0
2022-06-30 09:30:00,101.94,102.19,100.94,101.08,942331.0,97.248,97.4865,96.2941,96.4276,942331.0
2022-06-30 10:00:00,101.05,101.73,100.89,101.53,491041.0,96.399,97.0477,96.2464,96.8569,491041.0
2022-06-30 10:30:00,101.5,101.67,100.78,101.46,764909.0,96.8283,96.9905,96.1414,96.7901,764909.0
2022-06-30 11:00:00,101.44,102.67,101.39,102.53,403140.0,96.771,97.9444,96.7233,97.8109,403140.0
2022-06-30 11:30:00,102.52,102.65,102.0,102.62,292752.0,97.8013,97.9253,97.3053,97.8967,292752.0
2022-06-30 12:00:00,102.61,103.01,102.05,103.0,228039.0,97.8872,98.2688,97.353,98.2592,228039.0
2022-06-30 12:30:00,103.03,103.38,102.72,102.8,198560.0,98.2879,98.6217,97.9921,98.0684,198560.0
2022-06-30 13:00:00,102.81,102.9,102.02,102.55,264288.0,98.078,98.1638,97.3243,97.83,264288.0
2022-06-30 13:30:00,102.57,103.38,102.52,103.15,288351.0,97.849,98.6217,97.8013,98.4023,288351.0
2022-06-30 14:00:00,103.17,103.18,102.41,102.7,220596.0,98.4214,98.431,97.6964,97.973,220596.0
2022-06-30 14:30:00,102.68,102.78,102.09,102.17,184521.0,97.954,98.0494,97.3911,97.4674,184521.0
2022-06-30 15:00:00,102.16,102.31,101.68,102.3,257702.0,97.4579,97.601,97.0,97.5915,257702.0
2022-06-30 15:30:00,102.29,102.77,101.65,102.2,920115.0,97.5819,98.0398,96.9714,97.4961,920115.0
2022-07-01 09:30:00,101.64,102.5,100.77,102.1,656831.0,96.9618,97.7823,96.1319,97.4007,656831.0
2022-07-01 10:00:00,102.15,102.49,100.28,100.32,638841.0,97.4484,97.7727,95.6644,95.7026,638841.0
2022-07-01 10:30:00,100.32,100.36,99.53,99.95,618954.0,95.7026,95.7407,94.949,95.3496,618954.0
2022-07-01 11:00:00,99.93,100.64,99.77,100.38,368321.0,95.3305,96.0079,95.1779,95.7598,368321.0
2022-07-01 11:30:00,100.38,100.86,100.0,100.27,261801.0,95.7598,96.2177,95.3973,95.6549,261801.0
2022-07-01 12:00:00,100.26,100.58,100.01,100.58,234600.0,95.6454,95.9506,95.4069,95.9506,234600.0
2022-07-01 12:30:00,100.57,100.76,100.12,100.14,216314.0,95.9411,96.1223,95.5118,95.5309,216314.0
2022-07-01 13:00:00,100.14,100.63,100.13,100.61,173191.0,95.5309,95.9983,95.5213,95.9792,173191.0
2022-07-01 13:30:00,100.63,101.19,100.49,100.92,269738.0,95.9983,96.5325,95.8648,96.275,269738.0
2022-07-01 14:00:00,100.92,101.08,100.47,100.82,222498.0,96.275,96.4276,95.8457,96.1796,222498.0
2022-07-01 14:30:00,100.84,101.35,100.82,101.03,263130.0,96.1987,96.6852,96.1796,96.3799,263130.0
2022-07-01 15:00:00,101.03,101.08,100.65,100.73,318096.0,96.3799,96.4276,96.0174,96.0937,318096.0
2022-07-01 15:30:00,100.74,101.55,100.73,101.19,905635.0,96.1033,96.876,96.0937,96.5325,905635.0
2022-07-05 09:30:00,100.45,102.08,100.11,101.99,731582.0,95.8266,97.3816,95.5023,97.2957,731582.0
2022-07-05 10:00:00,102.0,102.7,101.68,102.43,543442.0,97.3053,97.973,97.0,97.7155,543442.0
2022-07-05 10:30:00,102.43,103.31,102.18,103.11,328752.0,97.7155,98.555,97.477,98.3642,328752.0
2022-07-05 11:00:00,103.09,103.12,102.41,102.56,208120.0,98.3451,98.3737,97.6964,97.8395,208120.0
2022-07-05 11:30:00,102.55,103.49,102.41,103.09,288920.0,97.83,98.7267,97.6964,98.3451,288920.0
2022-07-05 12:00:00,103.1,103.92,102.94,103.62,330103.0,98.3546,99.1369,98.202,98.8507,330103.0
2022-07-05 12:30:00,103.62,103.75,102.82,102.82,286489.0,98.8507,98.9747,98.0875,98.0875,286489.0
2022-07-05 13:00:00,102.83,103.75,102.74,103.48,379673.0,98.0971,98.9747,98.0112,98.7171,379673.0
2022-07-05 13:30:00,103.47,103.76,103.09,103.11,291881.0,98.7076,98.9843,98.3451,98.3642,291881.0
2022-07-05 14:00:00,103.12,103.35,102.77,102.98,301700.0,98.3737,98.5931,98.0398,98.2402,301700.0
2022-07-05 14:30:00,102.99,103.3,102.73,102.94,668179.0,98.2497,98.5454,98.0017,98.202,668179.0
2022-07-05 15:00:00,102.95,103.76,102.82,103.74,463596.0,98.2115,98.9843,98.0875,98.9652,463596.0
2022-07-05 15:30:00,103.73,104.38,103.69,104.35,901139.0,98.9556,99.5757,98.9175,99.5471,901139.0
2022-07-06 09:30:00,104.85,105.72,103.82,104.46,726501.0,100.0241,100.854,99.0415,99.652,726501.0
2022-07-06 10:00:00,104.46,104.74,103.67,103.9,338552.0,99.652,99.9192,98.8984,99.1178,338552.0
2022-07-06 10:30:00,103.9,104.22,103.58,104.15,234391.0,99.1178,99.4231,98.8125,99.3563,234391.0
2022-07-06 11:00:00,104.17,104.36,103.78,103.97,208844.0,99.3754,99.5566,99.0033,99.1846,208844.0
2022-07-06 11:30:00,103.94,103.96,103.53,103.81,219921.0,99.156,99.1751,98.7648,99.032,219921.0
2022-07-06 12:00:00,103.82,103.9,103.45,103.57,185024.0,99.0415,99.1178,98.6885,98.803,185024.0
2022-07-06 12:30:00,103.59,103.94,103.48,103.78,159823.0,98.8221,99.156,98.7171,99.0033,159823.0
2022-07-06 13:00:00,103.78,104.15,103.73,103.8,173130.0,99.0033,99.3563,98.9556,99.0224,173130.0
2022-07-06 13:30:00,103.8,104.2,103.69,104.12,220654.0,99.0224,99.404,98.9175,99.3277,220654.0
2022-07-06 14:00:00,104.11,104.69,103.77,104.66,232348.0,99.3181,99.8715,98.9938,99.8428,232348.0
2022-07-06 14:30:00,104.69,105.25,104.52,105.14,356573.0,99.8715,100.4057,99.7093,100.3007,356573.0
2022-07-06 15:00:00,105.14,105.27,104.79,105.18,243850.0,100.3007,100.4248,99.9669,100.3389,243850.0
2022-07-06 15:30:00,105.16,105.38,104.09,104.24,638442.0,100.3198,100.5297,99.2991,99.4422,638442.0
2022-07-07 09:30:00,105.65,106.94,105.27,106.39,801378.0,100.7873,102.0179,100.4248,101.4932,801378.0
2022-07-07 10:00:00,106.39,106.69,105.87,106.62,472180.0,101.4932,101.7794,100.9971,101.7126,472180.0
2022-07-07 10:30:00,106.65,106.72,106.09,106.55,299787.0,101.7412,101.808,101.207,101.6458,299787.0
2022-07-07 11:00:00,106.6,107.04,106.34,106.66,236276.0,101.6935,102.1133,101.4455,101.7508,236276.0
2022-07-07 11:30:00,106.66,107.08,106.66,106.98,142159.0,101.7508,102.1514,101.7508,102.0561,142159.0
2022-07-07 12:00:00,106.97,107.02,106.74,106.87,104830.0,102.0465,102.0942,101.8271,101.9511,104830.0
2022-07-07 12:30:00,106.89,107.09,106.79,106.94,291770.0,101.9702,102.161,101.8748,102.0179,291770.0
2022-07-07 13:00:00,106.95,107.06,106.78,106.94,166228.0,102.0274,102.1324,101.8653,102.0179,166228.0
2022-07-07 13:30:00,106.94,107.3,106.91,107.29,166363.0,102.0179,102.3613,101.9893,102.3518,166363.0
2022-07-07 14:00:00,107.3,107.77,107.21,107.76,260760.0,102.3613,102.8097,102.2755,102.8002,260760.0
2022-07-07 14:30:00,107.75,108.08,107.55,107.97,373892.0,102.7906,103.1054,102.5998,103.0005,373892.0
2022-07-07 15:00:00,107.98,108.07,107.71,107.72,462949.0,103.01,103.0959,102.7525,102.762,462949.0
2022-07-07 15:30:00,107.71,108.28,107.71,108.11,1001111.0,102.7525,103.2962,102.7525,103.134,1001111.0
2022-07-08 09:30:00,106.58,107.97,106.58,106.84,626346.0,101.6745,103.0005,101.6745,101.9225,626346.0
2022-07-08 10:00:00,106.83,107.69,106.51,107.45,208413.0,101.913,102.7334,101.6077,102.5044,208413.0
2022-07-08 10:30:00,107.44,108.11,107.43,107.88,181336.0,102.4949,103.134,102.4853,102.9146,181336.0
2022-07-08 11:00:00,107.92,108.24,107.74,108.19,261010.0,102.9528,103.2581,102.7811,103.2104,261010.0
2022-07-08 11:30:00,108.17,108.19,107.84,108.03,242264.0,103.1913,103.2104,102.8765,103.0577,242264.0
2022-07-08 12:00:00,108.05,108.08,107.43,107.45,344571.0,103.0768,103.1054,102.4853,102.5044,344571.0
2022-07-08 12:30:00,107.43,107.62,107.09,107.5,393183.0,102.4853,102.6666,102.161,102.5521,393183.0
2022-07-08 13:00:00,107.48,108.01,107.2,108.0,440139.0,102.533,103.0386,102.2659,103.0291,440139.0
2022-07-08 13:30:00,108.01,108.02,107.72,107.92,169330.0,103.0386,103.0482,102.762,102.9528,169330.0
2022-07-08 14:00:00,107.92,108.39,107.79,108.32,170259.0,102.9528,103.4012,102.8288,103.3344,170259.0
2022-07-08 14:30:00,108.34,108.62,108.25,108.36,143414.0,103.3535,103.6206,103.2676,103.3725,143414.0
2022-07-08 15:00:00,108.38,108.42,108.11,108.11,179640.0,103.3916,103.4298,103.134,103.134,179640.0
2022-07-08 15:30:00,108.11,108.26,107.83,107.93,485630.0,103.134,103.2771,102.8669,102.9623,485630.0
2022-07-11 09:30:00,106.6,107.09,105.27,105.61,549832.0,101.6935,102.161,100.4248,100.7491,549832.0
2022-07-11 10:00:00,105.58,106.58,105.44,105.99,239427.0,100.7205,101.6745,100.5869,101.1116,239427.0
2022-07-11 10:30:00,105.97,106.53,105.88,105.98,176265.0,101.0925,101.6268,101.0067,101.1021,176265.0
2022-07-11 11:00:00,105.97,106.44,105.96,106.18,115678.0,101.0925,101.5409,101.083,101.2929,115678.0
2022-07-11 11:30:00,106.19,106.36,105.54,105.6,173444.0,101.3024,101.4646,100.6823,100.7396,173444.0
2022-07-11 12:00:00,105.61,105.73,105.34,105.62,134187.0,100.7491,100.8636,100.4915,100.7586,134187.0
2022-07-11 12:30:00,105.62,105.92,105.51,105.73,190360.0,100.7586,101.0448,100.6537,100.8636,190360.0
2022-07-11 13:00:00,105.72,106.21,105.69,106.18,148837.0,100.854,101.3215,100.8254,101.2929,148837.0
2022-07-11 13:30:00,106.19,106.34,106.12,106.14,121560.0,101.3024,101.4455,101.2356,101.2547,121560.0
2022-07-11 14:00:00,106.14,106.14,105.72,105.76,124002.0,101.2547,101.2547,100.854,100.8922,124002.0
2022-07-11 14:30:00,105.76,105.76,105.33,105.33,140847.0,100.8922,100.8922,100.482,100.482,140847.0
2022-07-11 15:00:00,105.32,105.41,105.12,105.23,202783.0,100.4725,100.5583,100.2817,100.3866,202783.0
2022-07-11 15:30:00,105.2,105.38,104.87,105.13,579975.0,100.358,100.5297,100.0432,100.2912,579975.0
2022-07-12 09:30:00,105.01,105.86,104.25,104.32,346125.0,100.1767,100.9876,99.4517,99.5185,346125.0
2022-07-12 10:00:00,104.32,104.8,103.88,104.33,258277.0,99.5185,99.9764,99.0987,99.528,258277.0
2022-07-12 10:30:00,104.38,104.89,104.23,104.54,313617.0,99.5757,100.0622,99.4326,99.7284,313617.0
2022-07-12 11:00:00,104.54,104.91,104.29,104.75,763326.0,99.7284,100.0813,99.4899,99.9287,763326.0
2022-07-12 11:30:00,104.75,104.88,104.33,104.5,266862.0,99.9287,100.0527,99.528,99.6902,266862.0
2022-07-12 12:00:00,104.49,105.0,104.48,104.96,169195.0,99.6807,100.1672,99.6711,100.129,169195.0
2022-07-12 12:30:00,104.96,105.1,104.68,104.8,133066.0,100.129,100.2626,99.8619,99.9764,133066.0
2022-07-12 13:00:00,104.81,104.98,104.35,104.41,154241.0,99.9859,100.1481,99.5471,99.6043,154241.0
2022-07-12 13:30:00,104.43,104.5,104.18,104.4,123715.0,99.6234,99.6902,99.3849,99.5948,123715.0
2022-07-12 14:00:00,104.4,104.4,104.13,104.2,134057.0,99.5948,99.5948,99.3372,99.404,134057.0
2022-07-12 14:30:00,104.2,104.26,103.71,103.77,236913.0,99.404,99.4612,98.9366,98.9938,236913.0
2022-07-12 15:00:00,103.74,103.75,103.39,103.47,325432.0,98.9652,98.9747,98.6313,98.7076,325432.0
2022-07-12 15:30:00,103.44,103.9,103.15,103.82,676008.0,98.679,99.1178,98.4023,99.0415,676008.0
2022-07-13 09:30:00,101.94,103.43,101.56,103.3,433510.0,97.248,98.6694,96.8855,98.5454,433510.0
2022-07-13 10:00:00,103.32,103.69,102.83,103.34,245311.0,98.5645,98.9175,98.0971,98.5836,245311.0
2022-07-13 10:30:00,103.31,104.73,103.24,104.56,291900.0,98.555,99.9096,98.4882,99.7474,291900.0
2022-07-13 11:00:00,104.58,104.98,104.38,104.44,136500.0,99.7665,100.1481,99.5757,99.633,136500.0
2022-07-13 11:30:00,104.46,104.76,104.2,104.52,130084.0,99.652,99.9382,99.404,99.7093,130084.0
2022-07-13 12:00:00,104.51,104.93,104.46,104.68,125208.0,99.6997,100.1004,99.652,99.8619,125208.0
2022-07-13 12:30:00,104.71,104.95,104.58,104.93,82904.0,99.8905,100.1195,99.7665,100.1004,82904.0
2022-07-13 13:00:00,104.94,105.22,104.77,104.98,129379.0,100.1099,100.3771,99.9478,100.1481,129379.0
2022-07-13 13:30:00,104.97,105.14,104.68,105.11,138221.0,100.1386,100.3007,99.8619,100.2721,138221.0
2022-07-13 14:00:00,105.1,105.42,104.47,105.42,205121.0,100.2626,100.5679,99.6616,100.5679,205121.0
2022-07-13 14:30:00,105.42,105.88,105.35,105.88,258264.0,100.5679,101.0067,100.5011,101.0067,258264.0
2022-07-13 15:00:00,105.87,105.88,105.41,105.42,177038.0,100.9971,101.0067,100.5583,100.5679,177038.0
2022-07-13 15:30:00,105.43,105.54,104.99,105.11,535280.0,100.5774,100.6823,100.1576,100.2721,535280.0
2022-07-14 09:30:00,103.11,103.8,102.76,102.93,387957.0,98.3642,99.0224,98.0303,98.1925,387957.0
2022-07-14 10:00:00,102.89,102.9,101.91,102.15,288468.0,98.1543,98.1638,97.2194,97.4484,288468.0
2022-07-14 10:30:00,102.16,102.5,101.87,101.98,471314.0,97.4579,97.7823,97.1812,97.2862,471314.0
2022-07-14 11:00:00,102.02,102.82,102.02,102.75,413460.0,97.3243,98.0875,97.3243,98.0207,413460.0
2022-07-14 11:30:00,102.75,103.38,102.45,103.35,337438.0,98.0207,98.6217,97.7346,98.5931,337438.0
2022-07-14 12:00:00,103.4,103.48,102.88,102.96,238249.0,98.6408,98.7171,98.1448,98.2211,238249.0
2022-07-14 12:30:00,102.95,103.31,102.65,102.87,154638.0,98.2115,98.555,97.9253,98.1352,154638.0
2022-07-14 13:00:00,102.88,102.96,102.66,102.95,171651.0,98.1448,98.2211,97.9349,98.2115,171651.0
2022-07-14 13:30:00,102.94,103.23,102.76,103.03,225498.0,98.202,98.4787,98.0303,98.2879,225498.0
2022-07-14 14:00:00,103.03,103.52,102.98,103.52,204560.0,98.2879,98.7553,98.2402,98.7553,204560.0
2022-07-14 14:30:00,103.52,103.68,103.16,103.27,210878.0,98.7553,98.9079,98.4119,98.5168,210878.0
2022-07-14 15:00:00,103.27,103.51,103.06,103.51,217872.0,98.5168,98.7458,98.3165,98.7458,217872.0
2022-07-14 15:30:00,103.53,103.62,102.95,103.22,645800.0,98.7648,98.8507,98.2115,98.4691,645800.0
2022-07-15 09:30:00,104.76,105.62,103.93,103.96,682962.0,99.9382,100.7586,99.1464,99.1751,682962.0
2022-07-15 10:00:00,104.05,104.86,104.05,104.76,340879.0,99.2609,100.0336,99.2609,99.9382,340879.0
2022-07-15 10:30:00,104.77,104.89,104.15,104.74,248031.0,99.9478,100.0622,99.3563,99.9192,248031.0
2022-07-15 11:00:00,104.72,105.36,104.68,105.25,407208.0,99.9001,100.5106,99.8619,100.4057,407208.0
2022-07-15 11:30:00,105.25,105.37,105.09,105.12,228828.0,100.4057,100.5202,100.253,100.2817,228828.0
2022-07-15 12:00:00,105.11,105.15,104.65,104.7,239568.0,100.2721,100.3103,99.8333,99.881,239568.0
2022-07-15 12:30:00,104.7,105.04,104.7,104.93,166905.0,99.881,100.2053,99.881,100.1004,166905.0
2022-07-15 13:00:00,104.94,105.06,104.82,105.04,144154.0,100.1099,100.2244,99.9955,100.2053,144154.0
2022-07-15 13:30:00,105.04,105.14,104.9,105.11,179200.0,100.2053,100.3007,100.0718,100.2721,179200.0
2022-07-15 14:00:00,105.12,105.14,104.73,104.9,150966.0,100.2817,100.3007,99.9096,100.0718,150966.0
2022-07-15 14:30:00,104.9,104.95,104.81,104.83,206119.0,100.0718,100.1195,99.9859,100.005,206119.0
2022-07-15 15:00:00,104.85,104.92,104.73,104.81,216537.0,100.0241,100.0909,99.9096,99.9859,216537.0
2022-07-15 15:30:00,104.82,104.86,104.31,104.65,1096763.0,99.9955,100.0336,99.5089,99.8333,1096763.0
2022-07-18 09:30:00,106.19,106.68,105.43,106.13,682366.0,101.3024,101.7699,100.5774,101.2452,682366.0
2022-07-18 10:00:00,106.19,106.32,105.76,105.79,303273.0,101.3024,101.4264,100.8922,100.9208,303273.0
2022-07-18 10:30:00,105.79,105.93,105.39,105.54,249973.0,100.9208,101.0544,100.5392,100.6823,249973.0
2022-07-18 11:00:00,105.56,105.77,105.24,105.67,361822.0,100.7014,100.9017,100.3961,100.8063,361822.0
2022-07-18 11:30:00,105.68,106.0,105.53,105.83,312479.0,100.8159,101.1212,100.6728,100.959,312479.0
2022-07-18 12:00:00,105.84,105.85,105.5,105.54,285508.0,100.9685,100.9781,100.6442,100.6823,285508.0
2022-07-18 12:30:00,105.54,105.59,105.2,105.27,224375.0,100.6823,100.73,100.358,100.4248,224375.0
2022-07-18 13:00:00,105.27,105.41,105.01,105.28,206558.0,100.4248,100.5583,100.1767,100.4343,206558.0
2022-07-18 13:30:00,105.29,105.29,104.39,104.47,356487.0,100.4438,100.4438,99.5853,99.6616,356487.0
2022-07-18 14:00:00,104.47,104.9,104.39,104.55,215253.0,99.6616,100.0718,99.5853,99.7379,215253.0
2022-07-18 14:30:00,104.56,104.92,104.05,104.13,220638.0,99.7474,100.0909,99.2609,99.3372,220638.0
2022-07-18 15:00:00,104.11,104.41,104.09,104.09,280383.0,99.3181,99.6043,99.2991,99.2991,280383.0
2022-07-18 15:30:00,104.1,104.12,103.68,103.94,601144.0,99.3086,99.3277,98.9079,99.156,601144.0
2022-07-19 09:30:00,105.6,107.46,105.43,107.46,728629.0,100.7396,102.514,100.5774,102.514,728629.0
2022-07-19 10:00:00,107.42,107.49,106.8,107.45,333167.0,102.4758,102.5426,101.8843,102.5044,333167.0
2022-07-19 10:30:00,107.46,108.17,107.46,108.03,405686.0,102.514,103.1913,102.514,103.0577,405686.0
2022-07-19 11:00:00,108.02,108.43,107.97,108.41,429467.0,103.0482,103.4393,103.0005,103.4202,429467.0
2022-07-19 11:30:00,108.41,109.03,108.41,109.01,577344.0,103.4202,104.0117,103.4202,103.9926,577344.0
2022-07-19 12:00:00,109.0,109.01,108.64,108.91,268580.0,103.9831,103.9926,103.6396,103.8972,268580.0
2022-07-19 12:30:00,108.92,109.07,108.54,108.66,303145.0,103.9068,104.0499,103.5442,103.6587,303145.0
2022-07-19 13:00:00,108.67,108.86,108.52,108.81,251681.0,103.6683,103.8495,103.5252,103.8018,251681.0
2022-07-19 13:30:00,108.81,109.33,108.78,109.32,245382.0,103.8018,104.2979,103.7732,104.2883,245382.0
2022-07-19 14:00:00,109.32,109.58,109.28,109.44,380364.0,104.2883,104.5364,104.2502,104.4028,380364.0
2022-07-19 14:30:00,109.44,109.58,109.22,109.33,278036.0,104.4028,104.5364,104.193,104.2979,278036.0
2022-07-19 15:00:00,109.33,109.33,109.03,109.13,319722.0,104.2979,104.2979,104.0117,104.1071,319722.0
2022-07-19 15:30:00,109.13,109.35,108.98,109.14,1126890.0,104.1071,104.317,103.964,104.1166,1126890.0
2022-07-20 09:30:00,109.22,109.87,109.06,109.34,417210.0,104.193,104.813,104.0403,104.3074,417210.0
2022-07-20 10:00:00,109.34,110.65,108.87,110.63,319093.0,104.3074,105.5571,103.8591,105.5381,319093.0
2022-07-20 10:30:00,110.62,111.57,110.55,111.54,462775.0,105.5285,106.4348,105.4617,106.4062,462775.0
2022-07-20 11:00:00,111.54,111.56,111.15,111.51,227734.0,106.4062,106.4252,106.0341,106.3776,227734.0
2022-07-20 11:30:00,111.51,111.55,111.14,111.51,175019.0,106.3776,106.4157,106.0246,106.3776,175019.0
2022-07-20 12:00:00,111.5,111.63,111.25,111.39,172412.0,106.368,106.492,106.1295,106.2631,172412.0
2022-07-20 12:30:00,111.39,111.53,110.67,110.99,152147.0,106.2631,106.3966,105.5762,105.8815,152147.0
2022-07-20 13:00:00,110.98,111.01,110.31,110.74,179121.0,105.8719,105.9006,105.2328,105.643,179121.0
2022-07-20 13:30:00,110.72,110.88,110.31,110.31,149020.0,105.6239,105.7765,105.2328,105.2328,149020.0
2022-07-20 14:00:00,110.3,111.08,110.3,111.0,137377.0,105.2232,105.9673,105.2232,105.891,137377.0
2022-07-20 14:30:00,110.99,111.18,110.76,110.92,163190.0,105.8815,106.0627,105.6621,105.8147,163190.0
2022-07-20 15:00:00,110.94,111.41,110.87,111.41,190939.0,105.8338,106.2822,105.767,106.2822,190939.0
2022-07-20 15:30:00,111.4,111.44,111.01,111.1,663645.0,106.2726,106.3108,105.9006,105.9864,663645.0
2022-07-21 09:30:00,110.37,111.21,110.07,110.76,446740.0,105.29,106.0914,105.0038,105.6621,446740.0
2022-07-21 10:00:00,110.8,111.41,110.39,110.7,248662.0,105.7002,106.2822,105.3091,105.6048,248662.0
2022-07-21 10:30:00,110.67,111.3,110.3,111.2,166882.0,105.5762,106.1772,105.2232,106.0818,166882.0
2022-07-21 11:00:00,111.19,111.64,110.77,111.1,167048.0,106.0723,106.5016,105.6716,105.9864,167048.0
2022-07-21 11:30:00,111.13,111.43,111.03,111.18,114310.0,106.015,106.3012,105.9196,106.0627,114310.0
2022-07-21 12:00:00,111.17,111.59,111.13,111.44,129072.0,106.0532,106.4539,106.015,106.3108,129072.0
2022-07-21 12:30:00,111.44,111.57,111.23,111.42,147467.0,106.3108,106.4348,106.1104,106.2917,147467.0
2022-07-21 13:00:00,111.43,111.62,110.93,111.04,135882.0,106.3012,106.4825,105.8242,105.9292,135882.0
2022-07-21 13:30:00,111.04,111.12,110.75,110.93,84753.0,105.9292,106.0055,105.6525,105.8242,84753.0
2022-07-21 14:00:00,110.94,111.25,110.86,111.2,107000.0,105.8338,106.1295,105.7575,106.0818,107000.0
2022-07-21 14:30:00,111.21,111.21,110.88,110.99,109804.0,106.0914,106.0914,105.7765,105.8815,109804.0
2022-07-21 15:00:00,110.98,111.31,110.95,111.11,133866.0,105.8719,106.1868,105.8433,105.996,133866.0
2022-07-21 15:30:00,111.11,111.67,111.04,111.63,395481.0,105.996,106.5302,105.9292,106.492,395481.0
2022-07-22 09:30:00,111.93,111.93,110.53,110.74,566172.0,106.7782,106.7782,105.4427,105.643,566172.0
2022-07-22 10:00:00,110.77,111.01,110.23,110.43,203644.0,105.6716,105.9006,105.1565,105.3473,203644.0
2022-07-22 10:30:00,110.41,110.91,110.3,110.8,115864.0,105.3282,105.8052,105.2232,105.7002,115864.0
2022-07-22 11:00:00,110.79,110.83,110.09,110.09,162796.0,105.6907,105.7288,105.0229,105.0229,162796.0
2022-07-22 11:30:00,110.08,110.12,109.56,110.01,199450.0,105.0134,105.0515,104.5173,104.9466,199450.0
2022-07-22 12:00:00,110.0,110.11,109.43,109.7,149270.0,104.9371,105.042,104.3933,104.6509,149270.0
2022-07-22 12:30:00,109.7,109.9,109.49,109.58,124228.0,104.6509,104.8417,104.4505,104.5364,124228.0
2022-07-22 13:00:00,109.58,109.59,109.1,109.2,201776.0,104.5364,104.5459,104.0785,104.1739,201776.0
2022-07-22 13:30:00,109.16,109.22,108.82,109.17,203019.0,104.1357,104.193,103.8114,104.1453,203019.0
2022-07-22 14:00:00,109.16,109.2,108.75,108.94,244899.0,104.1357,104.1739,103.7446,103.9258,244899.0
2022-07-22 14:30:00,108.93,109.17,108.8,109.05,183154.0,103.9163,104.1453,103.7923,104.0308,183154.0
2022-07-22 15:00:00,109.06,109.41,108.95,109.35,471386.0,104.0403,104.3742,103.9354,104.317,471386.0
2022-07-22 15:30:00,109.37,109.44,108.84,109.12,811742.0,104.336,104.4028,103.8304,104.0976,811742.0
2022-07-25 09:30:00,109.61,109.61,107.68,108.51,388287.0,104.565,104.565,102.7238,103.5156,388287.0
2022-07-25 10:00:00,108.53,108.74,107.93,108.13,256017.0,103.5347,103.735,102.9623,103.1531,256017.0
2022-07-25 10:30:00,108.13,108.53,107.95,108.4,178478.0,103.1531,103.5347,102.9814,103.4107,178478.0
2022-07-25 11:00:00,108.41,108.58,108.07,108.55,130541.0,103.4202,103.5824,103.0959,103.5538,130541.0
2022-07-25 11:30:00,108.56,108.99,108.56,108.8,186814.0,103.5633,103.9735,103.5633,103.7923,186814.0
2022-07-25 12:00:00,108.82,108.83,108.43,108.65,141378.0,103.8114,103.8209,103.4393,103.6492,141378.0
2022-07-25 12:30:00,108.64,109.2,108.6,109.01,108795.0,103.6396,104.1739,103.6015,103.9926,108795.0
2022-07-25 13:00:00,109.02,109.16,108.84,108.86,152633.0,104.0022,104.1357,103.8304,103.8495,152633.0
2022-07-25 13:30:00,108.86,108.92,108.48,108.67,113096.0,103.8495,103.9068,103.487,103.6683,113096.0
2022-07-25 14:00:00,108.68,108.78,108.54,108.63,147044.0,103.6778,103.7732,103.5442,103.6301,147044.0
2022-07-25 14:30:00,108.62,108.71,108.43,108.48,129806.0,103.6206,103.7064,103.4393,103.487,129806.0
2022-07-25 15:00:00,108.46,108.77,108.33,108.66,172922.0,103.4679,103.7637,103.3439,103.6587,172922.0
2022-07-25 15:30:00,108.66,109.43,108.6,109.28,713180.0,103.6587,104.3933,103.6015,104.2502,713180.0
2022-07-26 09:30:00,107.48,107.93,106.03,106.91,577079.0,102.533,102.9623,101.1498,101.9893,577079.0
2022-07-26 10:00:00,106.92,107.72,106.62,106.95,342970.0,101.9988,102.762,101.7126,102.0274,342970.0
2022-07-26 10:30:00,106.93,107.39,106.62,107.37,214721.0,102.0084,102.4472,101.7126,102.4281,214721.0
2022-07-26 11:00:00,107.38,107.58,107.13,107.24,269771.0,102.4376,102.6284,102.1991,102.3041,269771.0
2022-07-26 11:30:00,107.23,107.23,106.06,106.08,279540.0,102.2945,102.2945,101.1784,101.1975,279540.0
2022-07-26 12:00:00,106.08,106.38,105.27,105.83,1273826.0,101.1975,101.4837,100.4248,100.959,1273826.0
2022-07-26 12:30:00,105.86,105.94,105.53,105.58,278709.0,100.9876,101.0639,100.6728,100.7205,278709.0
2022-07-26 13:00:00,105.58,105.7,105.21,105.28,214799.0,100.7205,100.835,100.3675,100.4343,214799.0
2022-07-26 13:30:00,105.29,105.29,104.77,104.99,279710.0,100.4438,100.4438,99.9478,100.1576,279710.0
2022-07-26 14:00:00,104.99,105.42,104.82,104.84,184545.0,100.1576,100.5679,99.9955,100.0145,184545.0
2022-07-26 14:30:00,104.84,104.94,104.72,104.78,171908.0,100.0145,100.1099,99.9001,99.9573,171908.0
2022-07-26 15:00:00,104.79,105.14,104.57,105.07,293778.0,99.9669,100.3007,99.757,100.234,293778.0
2022-07-26 15:30:00,105.08,105.34,105.01,105.19,765128.0,100.2435,100.4915,100.1767,100.3484,765128.0
2022-07-27 09:30:00,106.3,107.04,106.09,106.13,555603.0,101.4074,102.1133,101.207,101.2452,555603.0
2022-07-27 10:00:00,106.12,106.74,106.02,106.57,277971.0,101.2356,101.8271,101.1402,101.6649,277971.0
2022-07-27 10:30:00,106.59,106.81,105.95,106.35,577120.0,101.684,101.8939,101.0735,101.455,577120.0
2022-07-27 11:00:00,106.35,106.51,105.89,105.95,447626.0,101.455,101.6077,101.0162,101.0735,447626.0
2022-07-27 11:30:00,105.94,106.11,105.75,105.92,617874.0,101.0639,101.2261,100.8827,101.0448,617874.0
2022-07-27 12:00:00,105.94,106.63,105.87,106.5,468264.0,101.0639,101.7222,100.9971,101.5981,468264.0
2022-07-27 12:30:00,106.51,106.6,105.99,106.01,190982.0,101.6077,101.6935,101.1116,101.1307,190982.0
2022-07-27 13:00:00,106.01,106.2,105.94,106.12,197845.0,101.1307,101.312,101.0639,101.2356,197845.0
2022-07-27 13:30:00,106.13,106.13,105.86,105.96,134292.0,101.2452,101.2452,100.9876,101.083,134292.0
2022-07-27 14:00:00,105.96,106.38,105.85,106.27,225115.0,101.083,101.4837,100.9781,101.3787,225115.0
2022-07-27 14:30:00,106.25,107.71,105.96,107.49,332387.0,101.3597,102.7525,101.083,102.5426,332387.0
2022-07-27 15:00:00,107.51,108.09,107.31,108.09,314582.0,102.5617,103.115,102.3709,103.115,314582.0
2022-07-27 15:30:00,108.09,108.38,107.85,107.86,629131.0,103.115,103.3916,102.886,102.8955,629131.0
2022-07-28 09:30:00,109.43,110.43,108.66,109.03,577287.0,104.3933,105.3473,103.6587,104.0117,577287.0
2022-07-28 10:00:00,109.05,109.3,108.17,108.28,208700.0,104.0308,104.2693,103.1913,103.2962,208700.0
2022-07-28 10:30:00,108.26,109.1,108.03,109.04,202010.0,103.2771,104.0785,103.0577,104.0212,202010.0
2022-07-28 11:00:00,109.04,110.12,109.02,110.1,359597.0,104.0212,105.0515,104.0022,105.0324,359597.0
2022-07-28 11:30:00,110.11,110.57,110.0,110.32,262490.0,105.042,105.4808,104.9371,105.2423,262490.0
2022-07-28 12:00:00,110.35,110.86,110.34,110.77,206330.0,105.2709,105.7575,105.2614,105.6716,206330.0
2022-07-28 12:30:00,110.8,111.16,110.73,110.98,280928.0,105.7002,106.0437,105.6335,105.8719,280928.0
2022-07-28 13:00:00,110.96,111.33,110.73,111.29,200863.0,105.8529,106.2058,105.6335,106.1677,200863.0
2022-07-28 13:30:00,111.3,111.54,111.15,111.46,181902.0,106.1772,106.4062,106.0341,106.3299,181902.0
2022-07-28 14:00:00,111.46,111.53,111.16,111.5,215005.0,106.3299,106.3966,106.0437,106.368,215005.0
2022-07-28 14:30:00,111.5,112.15,111.5,112.14,244514.0,106.368,106.9881,106.368,106.9786,244514.0
2022-07-28 15:00:00,112.15,112.4,112.0,112.15,334971.0,106.9881,107.2266,106.845,106.9881,334971.0
2022-07-28 15:30:00,112.15,112.26,111.86,112.19,846503.0,106.9881,107.093,106.7114,107.0263,846503.0
2022-07-29 09:30:00,112.76,113.18,111.5,112.92,440969.0,107.57,107.9707,106.368,107.7227,440969.0
2022-07-29 10:00:00,112.9,113.3,112.59,113.14,282981.0,107.7036,108.0852,107.4078,107.9325,282981.0
2022-07-29 10:30:00,113.14,113.44,112.79,113.02,287858.0,107.9325,108.2187,107.5986,107.818,287858.0
2022-07-29 11:00:00,113.02,113.29,112.74,112.86,326877.0,107.818,108.0756,107.5509,107.6654,326877.0
2022-07-29 11:30:00,112.88,113.26,112.79,113.11,225483.0,107.6845,108.047,107.5986,107.9039,225483.0
2022-07-29 12:00:00,113.11,113.41,113.06,113.32,137523.0,107.9039,108.1901,107.8562,108.1042,137523.0
2022-07-29 12:30:00,113.31,113.79,113.13,113.76,179015.0,108.0947,108.5526,107.923,108.524,179015.0
2022-07-29 13:00:00,113.76,113.83,113.43,113.45,257090.0,108.524,108.5908,108.2092,108.2283,257090.0
2022-07-29 13:30:00,113.46,113.96,113.46,113.83,184471.0,108.2378,108.7148,108.2378,108.5908,184471.0
2022-07-29 14:00:00,113.84,114.18,113.75,114.13,231083.0,108.6003,108.9247,108.5145,108.877,231083.0
2022-07-29 14:30:00,114.14,114.4,114.09,114.4,217285.0,108.8865,109.1345,108.8388,109.1345,217285.0
2022-07-29 15:00:00,114.41,114.64,114.36,114.63,311919.0,109.1441,109.3635,109.0964,109.3539,311919.0
2022-07-29 15:30:00,114.64,115.21,114.58,114.95,1020200.0,109.3635,109.9073,109.3062,109.6592,1020200.0
2022-08-01 09:30:00,114.0,114.97,113.25,114.73,466216.0,108.7529,109.6783,108.0375,109.4493,466216.0
2022-08-01 10:00:00,114.7,115.26,113.95,114.07,258740.0,109.4207,109.9549,108.7052,108.8197,258740.0
2022-08-01 10:30:00,114.1,115.55,114.05,115.47,186992.0,108.8483,110.2316,108.8006,110.1553,186992.0
2022-08-01 11:00:00,115.49,115.54,114.78,115.12,156006.0,110.1744,110.2221,109.497,109.8214,156006.0
2022-08-01 11:30:00,115.11,115.52,114.69,115.25,132562.0,109.8119,110.203,109.4112,109.9454,132562.0
2022-08-01 12:00:00,115.21,115.26,114.65,115.14,140444.0,109.9073,109.9549,109.373,109.8405,140444.0
2022-08-01 12:30:00,115.14,115.28,114.94,115.03,101800.0,109.8405,109.974,109.6497,109.7355,101800.0
2022-08-01 13:00:00,114.99,114.99,114.5,114.53,121589.0,109.6974,109.6974,109.2299,109.2585,121589.0
2022-08-01 13:30:00,114.54,114.59,114.18,114.58,108946.0,109.2681,109.3158,108.9247,109.3062,108946.0
2022-08-01 14:00:00,114.58,114.72,114.23,114.6,148498.0,109.3062,109.4398,108.9724,109.3253,148498.0
2022-08-01 14:30:00,114.59,114.95,114.47,114.82,176026.0,109.3158,109.6592,109.2013,109.5352,176026.0
2022-08-01 15:00:00,114.84,114.96,114.59,114.66,151270.0,109.5543,109.6688,109.3158,109.3826,151270.0
2022-08-01 15:30:00,114.64,114.84,114.24,114.28,624870.0,109.3635,109.5543,108.9819,109.0201,624870.0
2022-08-02 09:30:00,113.57,113.78,112.23,112.63,311494.0,108.3427,108.5431,107.0644,107.446,311494.0
2022-08-02 10:00:00,112.67,112.72,111.8,112.21,371726.0,107.4842,107.5319,106.6542,107.0453,371726.0
2022-08-02 10:30:00,112.24,112.89,112.06,112.84,295944.0,107.074,107.694,106.9022,107.6463,295944.0
2022-08-02 11:00:00,112.83,113.02,112.49,112.63,170112.0,107.6368,107.818,107.3124,107.446,170112.0
2022-08-02 11:30:00,112.67,112.92,112.36,112.49,150106.0,107.4842,107.7227,107.1884,107.3124,150106.0
2022-08-02 12:00:00,112.5,113.22,112.48,113.17,190771.0,107.322,108.0088,107.3029,107.9611,190771.0
2022-08-02 12:30:00,113.18,113.54,112.97,113.4,200797.0,107.9707,108.3141,107.7704,108.1806,200797.0
2022-08-02 13:00:00,113.39,113.41,112.76,112.85,229107.0,108.171,108.1901,107.57,107.6559,229107.0
2022-08-02 13:30:00,112.84,112.85,112.05,112.24,270656.0,107.6463,107.6559,106.8927,107.074,270656.0
2022-08-02 14:00:00,112.25,112.85,112.13,112.81,199475.0,107.0835,107.6559,106.969,107.6177,199475.0
2022-08-02 14:30:00,112.83,113.19,112.25,112.39,247447.0,107.6368,107.9802,107.0835,107.217,247447.0
2022-08-02 15:00:00,112.37,112.49,111.88,112.26,322472.0,107.198,107.3124,106.7305,107.093,322472.0
2022-08-02 15:30:00,112.25,112.42,111.67,111.77,694920.0,107.0835,107.2457,106.5302,106.6256,694920.0
2022-08-03 09:30:00,113.42,114.61,113.31,113.66,712950.0,108.1996,109.3349,108.0947,108.4286,712950.0
2022-08-03 10:00:00,113.63,114.06,112.77,113.14,256430.0,108.4,108.8102,107.5796,107.9325,256430.0
2022-08-03 10:30:00,113.14,113.15,112.58,112.83,206823.0,107.9325,107.9421,107.3983,107.6368,206823.0
2022-08-03 11:00:00,112.9,113.81,112.88,113.68,264071.0,107.7036,108.5717,107.6845,108.4477,264071.0
2022-08-03 11:30:00,113.67,113.99,113.52,113.81,151198.0,108.4381,108.7434,108.295,108.5717,151198.0
2022-08-03 12:00:00,113.82,114.21,113.68,113.93,199921.0,108.5812,108.9533,108.4477,108.6862,199921.0
2022-08-03 12:30:00,113.93,114.39,113.92,114.04,111719.0,108.6862,109.125,108.6766,108.7911,111719.0
2022-08-03 13:00:00,114.02,114.35,113.97,114.15,149637.0,108.772,109.0868,108.7243,108.896,149637.0
2022-08-03 13:30:00,114.14,114.48,114.12,114.41,156950.0,108.8865,109.2109,108.8674,109.1441,156950.0
2022-08-03 14:00:00,114.42,115.1,114.31,115.05,330398.0,109.1536,109.8023,109.0487,109.7546,330398.0
2022-08-03 14:30:00,115.04,115.06,114.47,114.72,230971.0,109.7451,109.7642,109.2013,109.4398,230971.0
2022-08-03 15:00:00,114.71,114.93,114.35,114.44,198552.0,109.4303,109.6401,109.0868,109.1727,198552.0
2022-08-03 15:30:00,114.43,114.76,114.21,114.29,601110.0,109.1632,109.478,108.9533,109.0296,601110.0
2022-08-04 09:30:00,114.64,115.35,114.3,115.09,376951.0,109.3635,110.0408,109.0391,109.7928,376951.0
2022-08-04 10:00:00,115.12,115.21,114.4,114.57,172644.0,109.8214,109.9073,109.1345,109.2967,172644.0
2022-08-04 10:30:00,114.57,114.74,113.83,114.43,236773.0,109.2967,109.4589,108.5908,109.1632,236773.0
2022-08-04 11:00:00,114.46,114.79,114.32,114.5,174065.0,109.1918,109.5066,109.0582,109.2299,174065.0
2022-08-04 11:30:00,114.5,114.54,113.94,114.39,127403.0,109.2299,109.2681,108.6957,109.125,127403.0
2022-08-04 12:00:00,114.4,114.64,114.23,114.58,105819.0,109.1345,109.3635,108.9724,109.3062,105819.0
2022-08-04 12:30:00,114.57,114.57,113.99,114.03,81486.0,109.2967,109.2967,108.7434,108.7816,81486.0
2022-08-04 13:00:00,114.03,114.4,114.03,114.31,80737.0,108.7816,109.1345,108.7816,109.0487,80737.0
2022-08-04 13:30:00,114.3,114.48,114.12,114.17,94325.0,109.0391,109.2109,108.8674,108.9151,94325.0
2022-08-04 14:00:00,114.15,114.19,113.96,114.12,120742.0,108.896,108.9342,108.7148,108.8674,120742.0
2022-08-04 14:30:00,114.12,114.4,113.96,114.3,136268.0,108.8674,109.1345,108.7148,109.0391,136268.0
2022-08-04 15:00:00,114.29,114.5,114.13,114.43,170480.0,109.0296,109.2299,108.877,109.1632,170480.0
2022-08-04 15:30:00,114.42,114.57,114.17,114.48,410219.0,109.1536,109.2967,108.9151,109.2109,410219.0
2022-08-05 09:30:00,112.79,113.9,112.57,113.55,742979.0,107.5986,108.6575,107.3888,108.3237,742979.0
2022-08-05 10:00:00,113.55,114.3,113.22,114.08,270918.0,108.3237,109.0391,108.0088,108.8293,270918.0
2022-08-05 10:30:00,114.07,114.12,113.61,113.92,170907.0,108.8197,108.8674,108.3809,108.6766,170907.0
2022-08-05 11:00:00,113.92,113.92,112.96,112.96,142301.0,108.6766,108.6766,107.7608,107.7608,142301.0
2022-08-05 11:30:00,112.94,113.23,112.67,112.98,158868.0,107.7417,108.0184,107.4842,107.7799,158868.0
2022-08-05 12:00:00,112.99,113.51,112.9,113.4,96996.0,107.7894,108.2855,107.7036,108.1806,96996.0
2022-08-05 12:30:00,113.38,113.61,113.04,113.56,73966.0,108.1615,108.3809,107.8371,108.3332,73966.0
2022-08-05 13:00:00,113.56,113.84,113.46,113.55,74418.0,108.3332,108.6003,108.2378,108.3237,74418.0
2022-08-05 13:30:00,113.56,113.82,113.37,113.51,80797.0,108.3332,108.5812,108.1519,108.2855,80797.0
2022-08-05 14:00:00,113.51,113.63,113.23,113.26,76675.0,108.2855,108.4,108.0184,108.047,76675.0
2022-08-05 14:30:00,113.26,113.5,113.16,113.32,91742.0,108.047,108.276,107.9516,108.1042,91742.0
2022-08-05 15:00:00,113.33,113.53,113.23,113.49,200954.0,108.1138,108.3046,108.0184,108.2664,200954.0
2022-08-05 15:30:00,113.49,113.96,113.43,113.85,370103.0,108.2664,108.7148,108.2092,108.6098,370103.0
2022-08-08 09:30:00,114.0,115.58,113.8,114.93,508420.0,108.7529,110.2602,108.5621,109.6401,508420.0
2022-08-08 10:00:00,114.9,115.1,114.56,114.85,250571.0,109.6115,109.8023,109.2872,109.5638,250571.0
2022-08-08 10:30:00,114.88,115.47,114.81,114.88,261392.0,109.5924,110.1553,109.5257,109.5924,261392.0
2022-08-08 11:00:00,114.87,115.03,113.95,114.01,293293.0,109.5829,109.7355,108.7052,108.7625,293293.0
2022-08-08 11:30:00,113.99,114.33,113.59,114.16,221708.0,108.7434,109.0678,108.3618,108.9056,221708.0
2022-08-08 12:00:00,114.15,114.21,113.41,113.53,191566.0,108.896,108.9533,108.1901,108.3046,191566.0
2022-08-08 12:30:00,113.52,114.01,113.3,113.99,210979.0,108.295,108.7625,108.0852,108.7434,210979.0
2022-08-08 13:00:00,113.99,114.2,113.8,113.83,155167.0,108.7434,108.9437,108.5621,108.5908,155167.0
2022-08-08 13:30:00,113.83,114.25,113.76,114.17,154194.0,108.5908,108.9914,108.524,108.9151,154194.0
2022-08-08 14:00:00,114.17,114.21,113.76,114.02,193944.0,108.9151,108.9533,108.524,108.772,193944.0
2022-08-08 14:30:00,114.03,114.07,113.34,113.42,507333.0,108.7816,108.8197,108.1233,108.1996,507333.0
2022-08-08 15:00:00,113.41,113.93,113.4,113.84,185924.0,108.1901,108.6862,108.1806,108.6003,185924.0
2022-08-08 15:30:00,113.81,114.02,113.71,114.01,537372.0,108.5717,108.772,108.4763,108.7625,537372.0
2022-08-09 09:30:00,111.32,111.75,109.65,110.17,729186.0,106.1963,106.6065,104.6032,105.0992,729186.0
2022-08-09 10:00:00,110.17,110.17,109.43,109.8,518584.0,105.0992,105.0992,104.3933,104.7463,518584.0
2022-08-09 10:30:00,109.8,109.86,108.91,109.11,343572.0,104.7463,104.8035,103.8972,104.088,343572.0
2022-08-09 11:00:00,109.12,110.06,108.82,109.91,489285.0,104.0976,104.9943,103.8114,104.8512,489285.0
2022-08-09 11:30:00,109.91,110.12,109.6,109.63,151230.0,104.8512,105.0515,104.5555,104.5841,151230.0
2022-08-09 12:00:00,109.65,109.76,109.4,109.52,180614.0,104.6032,104.7081,104.3647,104.4791,180614.0
2022-08-09 12:30:00,109.51,109.7,109.3,109.7,161760.0,104.4696,104.6509,104.2693,104.6509,161760.0
2022-08-09 13:00:00,109.71,109.88,109.58,109.85,197676.0,104.6604,104.8226,104.5364,104.794,197676.0
2022-08-09 13:30:00,109.85,110.15,109.67,110.1,250540.0,104.794,105.0801,104.6222,105.0324,250540.0
2022-08-09 14:00:00,110.1,110.26,109.82,109.87,235065.0,105.0324,105.1851,104.7653,104.813,235065.0
2022-08-09 14:30:00,109.86,110.21,109.84,110.06,307513.0,104.8035,105.1374,104.7844,104.9943,307513.0
2022-08-09 15:00:00,110.09,110.18,109.83,110.0,224690.0,105.0229,105.1088,104.7749,104.9371,224690.0
2022-08-09 15:30:00,110.0,110.13,109.79,110.1,860457.0,104.9371,105.0611,104.7367,105.0324,860457.0
2022-08-10 09:30:00,113.29,113.32,111.86,112.89,684411.0,108.0756,108.1042,106.7114,107.694,684411.0
2022-08-10 10:00:00,112.86,113.43,112.17,112.62,541809.0,107.6654,108.2092,107.0072,107.4365,541809.0
2022-08-10 10:30:00,112.63,113.5,112.55,113.46,308066.0,107.446,108.276,107.3697,108.2378,308066.0
2022-08-10 11:00:00,113.48,113.83,113.18,113.26,412202.0,108.2569,108.5908,107.9707,108.047,412202.0
2022-08-10 11:30:00,113.26,113.56,113.18,113.37,211875.0,108.047,108.3332,107.9707,108.1519,211875.0
2022-08-10 12:00:00,113.4,113.6,112.85,113.09,210801.0,108.1806,108.3714,107.6559,107.8848,210801.0
2022-08-10 12:30:00,113.09,113.45,113.09,113.42,184795.0,107.8848,108.2283,107.8848,108.1996,184795.0
2022-08-10 13:00:00,113.43,113.62,113.3,113.31,124987.0,108.2092,108.3904,108.0852,108.0947,124987.0
2022-08-10 13:30:00,113.32,113.57,113.09,113.32,182385.0,108.1042,108.3427,107.8848,108.1042,182385.0
2022-08-10 14:00:00,113.34,113.46,113.02,113.15,244441.0,108.1233,108.2378,107.818,107.9421,244441.0
2022-08-10 14:30:00,113.15,113.17,112.66,112.66,239551.0,107.9421,107.9611,107.4746,107.4746,239551.0
2022-08-10 15:00:00,112.65,112.97,112.61,112.92,217914.0,107.4651,107.7704,107.4269,107.7227,217914.0
2022-08-10 15:30:00,112.92,113.19,112.8,113.11,605992.0,107.7227,107.9802,107.6082,107.9039,605992.0
2022-08-11 09:30:00,114.88,116.48,114.65,116.2,511814.0,109.5924,111.1188,109.373,110.8517,511814.0
2022-08-11 10:00:00,116.2,116.75,115.96,116.03,253089.0,110.8517,111.3764,110.6227,110.6895,253089.0
2022-08-11 10:30:00,116.04,116.22,115.48,115.53,303532.0,110.699,110.8708,110.1648,110.2125,303532.0
2022-08-11 11:00:00,115.52,115.54,114.48,114.79,287514.0,110.203,110.2221,109.2109,109.5066,287514.0
2022-08-11 11:30:00,114.78,114.87,113.88,114.19,185497.0,109.497,109.5829,108.6385,108.9342,185497.0
2022-08-11 12:00:00,114.19,114.27,113.73,114.07,196471.0,108.9342,109.0105,108.4954,108.8197,196471.0
2022-08-11 12:30:00,114.06,114.26,113.93,114.25,136192.0,108.8102,109.001,108.6862,108.9914,136192.0
2022-08-11 13:00:00,114.25,114.56,114.13,114.35,191822.0,108.9914,109.2872,108.877,109.0868,191822.0
2022-08-11 13:30:00,114.35,114.56,114.18,114.27,123368.0,109.0868,109.2872,108.9247,109.0105,123368.0
2022-08-11 14:00:00,114.29,114.47,114.18,114.38,96652.0,109.0296,109.2013,108.9247,109.1155,96652.0
2022-08-11 14:30:00,114.38,114.43,113.98,114.17,146721.0,109.1155,109.1632,108.7339,108.9151,146721.0
2022-08-11 15:00:00,114.17,114.24,113.93,114.23,130567.0,108.9151,108.9819,108.6862,108.9724,130567.0
2022-08-11 15:30:00,114.23,114.3,114.0,114.09,687004.0,108.9724,109.0391,108.7529,108.8388,687004.0
2022-08-12 09:30:00,114.39,115.09,114.03,114.35,361577.0,109.125,109.7928,108.7816,109.0868,361577.0
2022-08-12 10:00:00,114.38,114.71,113.77,114.51,313820.0,109.1155,109.4303,108.5335,109.2395,313820.0
2022-08-12 10:30:00,114.58,114.61,114.19,114.27,132105.0,109.3062,109.3349,108.9342,109.0105,132105.0
2022-08-12 11:00:00,114.28,114.74,114.1,114.63,166685.0,109.0201,109.4589,108.8483,109.3539,166685.0
2022-08-12 11:30:00,114.63,114.87,114.57,114.75,116683.0,109.3539,109.5829,109.2967,109.4684,116683.0
2022-08-12 12:00:00,114.77,115.15,114.77,115.08,104941.0,109.4875,109.85,109.4875,109.7832,104941.0
2022-08-12 12:30:00,115.1,115.14,114.94,114.95,85388.0,109.8023,109.8405,109.6497,109.6592,85388.0
2022-08-12 13:00:00,114.95,115.21,114.89,115.15,82147.0,109.6592,109.9073,109.602,109.85,82147.0
2022-08-12 13:30:00,115.17,115.28,115.05,115.25,110253.0,109.8691,109.974,109.7546,109.9454,110253.0
2022-08-12 14:00:00,115.25,115.31,115.1,115.26,102195.0,109.9454,110.0026,109.8023,109.9549,102195.0
2022-08-12 14:30:00,115.26,115.81,115.26,115.77,189970.0,109.9549,110.4796,109.9549,110.4415,189970.0
2022-08-12 15:00:00,115.78,116.13,115.76,115.97,266753.0,110.451,110.7849,110.4319,110.6323,266753.0
2022-08-12 15:30:00,115.97,116.1,115.86,116.06,468745.0,110.6323,110.7563,110.5273,110.7181,468745.0
2022-08-15 09:30:00,115.45,116.25,115.27,115.86,296962.0,110.1362,110.8994,109.9645,110.5273,296962.0
2022-08-15 10:00:00,115.84,115.84,115.04,115.49,195824.0,110.5083,110.5083,109.7451,110.1744,195824.0
2022-08-15 10:30:00,115.46,115.63,115.01,115.12,145099.0,110.1457,110.3079,109.7165,109.8214,145099.0
2022-08-15 11:00:00,115.08,115.31,114.85,115.26,155223.0,109.7832,110.0026,109.5638,109.9549,155223.0
2022-08-15 11:30:00,115.28,115.87,115.25,115.87,133742.0,109.974,110.5369,109.9454,110.5369,133742.0
2022-08-15 12:00:00,115.88,116.19,115.76,115.81,124063.0,110.5464,110.8421,110.4319,110.4796,124063.0
2022-08-15 12:30:00,115.8,115.98,115.69,115.91,82858.0,110.4701,110.6418,110.3652,110.575,82858.0
2022-08-15 13:00:00,115.91,115.99,115.74,115.86,72007.0,110.575,110.6514,110.4129,110.5273,72007.0
2022-08-15 13:30:00,115.85,115.89,115.68,115.8,94118.0,110.5178,110.556,110.3556,110.4701,94118.0
2022-08-15 14:00:00,115.8,116.12,115.76,116.1,123503.0,110.4701,110.7754,110.4319,110.7563,123503.0
2022-08-15 14:30:00,116.11,116.39,116.1,116.33,150365.0,110.7658,111.0329,110.7563,110.9757,150365.0
2022-08-15 15:00:00,116.34,116.58,116.3,116.38,218609.0,110.9852,111.2142,110.9471,111.0234,218609.0
2022-08-15 15:30:00,116.4,116.54,116.09,116.31,414873.0,111.0425,111.176,110.7467,110.9566,414873.0
2022-08-16 09:30:00,115.94,117.29,115.81,116.53,419365.0,110.6037,111.8915,110.4796,111.1665,419365.0
2022-08-16 10:00:00,116.5,116.58,115.97,116.42,161453.0,111.1379,111.2142,110.6323,111.0616,161453.0
2022-08-16 10:30:00,116.41,116.89,115.97,116.49,253837.0,111.052,111.5099,110.6323,111.1283,253837.0
2022-08-16 11:00:00,116.47,117.61,116.47,117.57,189127.0,111.1093,112.1968,111.1093,112.1586,189127.0
2022-08-16 11:30:00,117.56,118.28,117.51,118.16,235896.0,112.1491,112.8359,112.1014,112.7215,235896.0
2022-08-16 12:00:00,118.17,118.32,117.83,117.86,202359.0,112.731,112.8741,112.4067,112.4353,202359.0
2022-08-16 12:30:00,117.86,117.98,117.69,117.78,322312.0,112.4353,112.5498,112.2731,112.359,322312.0
2022-08-16 13:00:00,117.78,118.19,117.67,118.1,161496.0,112.359,112.7501,112.254,112.6642,161496.0
2022-08-16 13:30:00,118.11,118.24,118.0,118.18,242772.0,112.6738,112.7978,112.5688,112.7406,242772.0
2022-08-16 14:00:00,118.18,118.47,118.1,118.32,226937.0,112.7406,113.0172,112.6642,112.8741,226937.0
2022-08-16 14:30:00,118.31,118.34,117.53,117.86,368509.0,112.8646,112.8932,112.1205,112.4353,368509.0
2022-08-16 15:00:00,117.85,118.07,117.68,118.04,278332.0,112.4257,112.6356,112.2636,112.607,278332.0
2022-08-16 15:30:00,118.04,118.47,118.01,118.08,885992.0,112.607,113.0172,112.5784,112.6452,885992.0
2022-08-17 09:30:00,116.77,117.55,116.43,117.4,535536.0,111.3954,112.1395,111.0711,111.9965,535536.0
2022-08-17 10:00:00,117.42,117.79,117.27,117.76,205831.0,112.0155,112.3685,111.8724,112.3399,205831.0
2022-08-17 10:30:00,117.73,117.74,116.93,117.03,330608.0,112.3113,112.3208,111.5481,111.6435,330608.0
2022-08-17 11:00:00,117.03,117.16,116.77,116.99,218105.0,111.6435,111.7675,111.3954,111.6053,218105.0
2022-08-17 11:30:00,116.98,117.12,116.43,116.51,229844.0,111.5958,111.7293,111.0711,111.1474,229844.0
2022-08-17 12:00:00,116.51,116.71,116.41,116.62,209471.0,111.1474,111.3382,111.052,111.2524,209471.0
2022-08-17 12:30:00,116.62,116.94,116.56,116.82,137998.0,111.2524,111.5576,111.1951,111.4431,137998.0
2022-08-17 13:00:00,116.81,116.82,116.41,116.68,196220.0,111.4336,111.4431,111.052,111.3096,196220.0
2022-08-17 13:30:00,116.68,116.9,116.59,116.79,98102.0,111.3096,111.5195,111.2237,111.4145,98102.0
2022-08-17 14:00:00,116.82,117.9,116.71,117.73,229290.0,111.4431,112.4734,111.3382,112.3113,229290.0
2022-08-17 14:30:00,117.73,117.98,117.52,117.55,166759.0,112.3113,112.5498,112.1109,112.1395,166759.0
2022-08-17 15:00:00,117.56,117.88,117.13,117.29,144796.0,112.1491,112.4544,111.7389,111.8915,144796.0
2022-08-17 15:30:00,117.28,117.28,116.89,117.03,399803.0,111.882,111.882,111.5099,111.6435,399803.0
2022-08-18 09:30:00,116.0,116.18,115.31,115.52,500738.0,110.6609,110.8326,110.0026,110.203,500738.0
2022-08-18 10:00:00,115.52,115.87,115.3,115.72,161648.0,110.203,110.5369,109.9931,110.3938,161648.0
2022-08-18 10:30:00,115.73,116.57,115.65,116.33,396256.0,110.4033,111.2047,110.327,110.9757,396256.0
2022-08-18 11:00:00,116.33,116.48,116.0,116.44,262862.0,110.9757,111.1188,110.6609,111.0806,262862.0
2022-08-18 11:30:00,116.49,116.68,116.37,116.4,100427.0,111.1283,111.3096,111.0139,111.0425,100427.0
2022-08-18 12:00:00,116.4,116.53,116.09,116.11,125380.0,111.0425,111.1665,110.7467,110.7658,125380.0
2022-08-18 12:30:00,116.11,116.22,115.93,116.06,101215.0,110.7658,110.8708,110.5941,110.7181,101215.0
2022-08-18 13:00:00,116.07,116.31,115.96,116.16,110206.0,110.7277,110.9566,110.6227,110.8135,110206.0
2022-08-18 13:30:00,116.16,116.27,115.84,115.86,115079.0,110.8135,110.9185,110.5083,110.5273,115079.0
2022-08-18 14:00:00,115.86,116.17,115.7,116.11,159859.0,110.5273,110.8231,110.3747,110.7658,159859.0
2022-08-18 14:30:00,116.11,116.19,115.85,116.07,155521.0,110.7658,110.8421,110.5178,110.7277,155521.0
2022-08-18 15:00:00,116.07,116.37,116.01,116.23,157324.0,110.7277,111.0139,110.6704,110.8803,157324.0
2022-08-18 15:30:00,116.22,116.37,115.8,116.0,637471.0,110.8708,111.0139,110.4701,110.6609,637471.0
2022-08-19 09:30:00,115.5,115.65,114.08,114.23,636028.0,110.1839,110.327,108.8293,108.9724,636028.0
2022-08-19 10:00:00,114.24,114.25,113.7,114.12,305922.0,108.9819,108.9914,108.4668,108.8674,305922.0
2022-08-19 10:30:00,114.1,114.19,113.65,113.65,187230.0,108.8483,108.9342,108.4191,108.4191,187230.0
2022-08-19 11:00:00,113.66,113.89,113.51,113.87,179646.0,108.4286,108.648,108.2855,108.6289,179646.0
2022-08-19 11:30:00,113.88,114.15,113.72,113.91,164653.0,108.6385,108.896,108.4858,108.6671,164653.0
2022-08-19 12:00:00,113.89,113.99,113.69,113.78,151448.0,108.648,108.7434,108.4572,108.5431,151448.0
2022-08-19 12:30:00,113.77,113.96,113.64,113.82,113979.0,108.5335,108.7148,108.4095,108.5812,113979.0
2022-08-19 13:00:00,113.82,113.93,113.64,113.67,105629.0,108.5812,108.6862,108.4095,108.4381,105629.0
2022-08-19 13:30:00,113.66,113.78,113.46,113.72,171695.0,108.4286,108.5431,108.2378,108.4858,171695.0
2022-08-19 14:00:00,113.71,113.71,113.43,113.57,151638.0,108.4763,108.4763,108.2092,108.3427,151638.0
2022-08-19 14:30:00,113.56,113.75,113.4,113.47,172425.0,108.3332,108.5145,108.1806,108.2473,172425.0
2022-08-19 15:00:00,113.46,113.48,113.07,113.33,320113.0,108.2378,108.2569,107.8657,108.1138,320113.0
2022-08-19 15:30:00,113.36,113.42,113.03,113.15,612917.0,108.1424,108.1996,107.8276,107.9421,612917.0
2022-08-22 09:30:00,111.02,111.68,110.52,111.21,403390.0,105.9101,106.5397,105.4331,106.0914,403390.0
2022-08-22 10:00:00,111.22,111.22,110.58,110.72,286472.0,106.1009,106.1009,105.4904,105.6239,286472.0
2022-08-22 10:30:00,110.68,111.26,110.55,110.92,217179.0,105.5858,106.1391,105.4617,105.8147,217179.0
2022-08-22 11:00:00,110.95,111.43,110.94,111.12,112961.0,105.8433,106.3012,105.8338,106.0055,112961.0
2022-08-22 11:30:00,111.12,111.51,111.08,111.38,186714.0,106.0055,106.3776,105.9673,106.2535,186714.0
2022-08-22 12:00:00,111.36,111.53,111.18,111.22,116756.0,106.2345,106.3966,106.0627,106.1009,116756.0
2022-08-22 12:30:00,111.22,111.29,111.11,111.22,93291.0,106.1009,106.1677,105.996,106.1009,93291.0
2022-08-22 13:00:00,111.24,111.27,110.77,110.8,235657.0,106.12,106.1486,105.6716,105.7002,235657.0
2022-08-22 13:30:00,110.8,110.81,110.33,110.34,132161.0,105.7002,105.7098,105.2519,105.2614,132161.0
2022-08-22 14:00:00,110.31,110.33,110.09,110.19,130111.0,105.2328,105.2519,105.0229,105.1183,130111.0
2022-08-22 14:30:00,110.18,110.18,109.84,109.91,225635.0,105.1088,105.1088,104.7844,104.8512,225635.0
2022-08-22 15:00:00,109.92,110.36,109.9,110.19,160922.0,104.8607,105.2805,104.8417,105.1183,160922.0
2022-08-22 15:30:00,110.19,110.47,110.08,110.37,499169.0,105.1183,105.3854,105.0134,105.29,499169.0
2022-08-23 09:30:00,110.84,112.24,110.71,112.17,405940.0,105.7384,107.074,105.6144,107.0072,405940.0
2022-08-23 10:00:00,112.17,112.83,111.72,112.32,426886.0,107.0072,107.6368,106.5779,107.1503,426886.0
2022-08-23 10:30:00,112.33,112.48,111.63,111.63,397865.0,107.1598,107.3029,106.492,106.492,397865.0
2022-08-23 11:00:00,111.61,111.82,111.13,111.2,233321.0,106.4729,106.6733,106.015,106.0818,233321.0
2022-08-23 11:30:00,111.21,111.59,111.16,111.25,169835.0,106.0914,106.4539,106.0437,106.1295,169835.0
2022-08-23 12:00:00,111.24,111.34,111.04,111.19,122961.0,106.12,106.2154,105.9292,106.0723,122961.0
2022-08-23 12:30:00,111.19,111.46,111.13,111.31,88152.0,106.0723,106.3299,106.015,106.1868,88152.0
2022-08-23 13:00:00,111.32,111.37,111.0,111.26,107134.0,106.1963,106.244,105.891,106.1391,107134.0
2022-08-23 13:30:00,111.28,111.33,110.83,110.95,121551.0,106.1581,106.2058,105.7288,105.8433,121551.0
2022-08-23 14:00:00,110.94,111.31,110.83,111.26,86315.0,105.8338,106.1868,105.7288,106.1391,86315.0
2022-08-23 14:30:00,111.25,111.29,110.85,110.88,114301.0,106.1295,106.1677,105.7479,105.7765,114301.0
2022-08-23 15:00:00,110.89,111.06,110.81,110.93,165183.0,105.7861,105.9483,105.7098,105.8242,165183.0
2022-08-23 15:30:00,110.94,110.98,110.57,110.69,443535.0,105.8338,105.8719,105.4808,105.5953,443535.0
2022-08-24 09:30:00,110.68,111.11,110.02,110.55,263180.0,105.5858,105.996,104.9561,105.4617,263180.0
2022-08-24 10:00:00,110.57,110.93,110.28,110.8,183848.0,105.4808,105.8242,105.2042,105.7002,183848.0
2022-08-24 10:30:00,110.81,111.38,110.75,111.31,202367.0,105.7098,106.2535,105.6525,106.1868,202367.0
2022-08-24 11:00:00,111.31,112.15,111.3,112.0,264340.0,106.1868,106.9881,106.1772,106.845,264340.0
2022-08-24 11:30:00,112.02,112.32,111.93,112.18,158166.0,106.8641,107.1503,106.7782,107.0167,158166.0
2022-08-24 12:00:00,112.22,112.43,111.98,112.01,94720.0,107.0549,107.2552,106.8259,106.8545,94720.0
2022-08-24 12:30:00,111.98,112.11,111.77,112.05,333741.0,106.8259,106.9499,106.6256,106.8927,333741.0
2022-08-24 13:00:00,112.03,112.27,111.76,111.77,91223.0,106.8736,107.1026,106.616,106.6256,91223.0
2022-08-24 13:30:00,111.78,111.8,111.51,111.58,60845.0,106.6351,106.6542,106.3776,106.4443,60845.0
2022-08-24 14:00:00,111.61,111.67,111.42,111.43,54335.0,106.4729,106.5302,106.2917,106.3012,54335.0
2022-08-24 14:30:00,111.42,111.83,111.3,111.78,169597.0,106.2917,106.6828,106.1772,106.6351,169597.0
2022-08-24 15:00:00,111.79,111.91,111.7,111.81,110015.0,106.6447,106.7591,106.5588,106.6637,110015.0
2022-08-24 15:30:00,111.82,111.98,111.32,111.42,440676.0,106.6733,106.8259,106.1963,106.2917,440676.0
2022-08-25 09:30:00,111.9,112.53,111.39,112.48,347737.0,106.7496,107.3506,106.2631,107.3029,347737.0
2022-08-25 10:00:00,112.49,113.02,112.48,112.89,208554.0,107.3124,107.818,107.3029,107.694,208554.0
2022-08-25 10:30:00,112.9,113.34,112.9,113.12,148263.0,107.7036,108.1233,107.7036,107.9134,148263.0
2022-08-25 11:00:00,113.12,113.12,112.09,112.3,177900.0,107.9134,107.9134,106.9309,107.1312,177900.0
2022-08-25 11:30:00,112.29,112.48,112.09,112.31,122990.0,107.1216,107.3029,106.9309,107.1407,122990.0
2022-08-25 12:00:00,112.29,112.36,111.83,112.01,97048.0,107.1216,107.1884,106.6828,106.8545,97048.0
2022-08-25 12:30:00,112.02,112.1,111.7,111.92,100046.0,106.8641,106.9404,106.5588,106.7687,100046.0
2022-08-25 13:00:00,111.94,112.11,111.78,112.01,113913.0,106.7878,106.9499,106.6351,106.8545,113913.0
2022-08-25 13:30:00,112.03,112.44,112.02,112.29,94447.0,106.8736,107.2647,106.8641,107.1216,94447.0
2022-08-25 14:00:00,112.28,112.39,112.04,112.37,228659.0,107.1121,107.217,106.8832,107.198,228659.0
2022-08-25 14:30:00,112.37,112.46,112.03,112.21,163858.0,107.198,107.2838,106.8736,107.0453,163858.0
2022-08-25 15:00:00,112.22,112.58,112.14,112.55,246894.0,107.0549,107.3983,106.9786,107.3697,246894.0
2022-08-25 15:30:00,112.56,113.26,112.45,113.24,745306.0,107.3792,108.047,107.2743,108.0279,745306.0
2022-08-26 09:30:00,113.31,113.73,112.53,112.68,389170.0,108.0947,108.4954,107.3506,107.4937,389170.0
2022-08-26 10:00:00,112.63,113.04,111.07,111.59,295683.0,107.446,107.8371,105.9578,106.4539,295683.0
2022-08-26 10:30:00,111.56,111.56,110.34,110.45,243733.0,106.4252,106.4252,105.2614,105.3663,243733.0
2022-08-26 11:00:00,110.42,110.49,109.27,109.72,239094.0,105.3377,105.4045,104.2407,104.6699,239094.0
2022-08-26 11:30:00,109.72,109.81,109.13,109.2,155111.0,104.6699,104.7558,104.1071,104.1739,155111.0
2022-08-26 12:00:00,109.21,109.29,108.83,109.13,162239.0,104.1834,104.2597,103.8209,104.1071,162239.0
2022-08-26 12:30:00,109.12,109.24,108.79,109.17,169108.0,104.0976,104.212,103.7827,104.1453,169108.0
2022-08-26 13:00:00,109.17,109.17,108.83,108.85,185262.0,104.1453,104.1453,103.8209,103.84,185262.0
2022-08-26 13:30:00,108.84,108.87,108.37,108.45,162730.0,103.8304,103.8591,103.3821,103.4584,162730.0
2022-08-26 14:00:00,108.47,108.75,108.24,108.72,184789.0,103.4775,103.7446,103.2581,103.716,184789.0
2022-08-26 14:30:00,108.73,108.83,108.45,108.55,202550.0,103.7255,103.8209,103.4584,103.5538,202550.0
2022-08-26 15:00:00,108.54,108.79,108.4,108.71,192634.0,103.5442,103.7827,103.4107,103.7064,192634.0
2022-08-26 15:30:00,108.72,108.72,108.23,108.29,640025.0,103.716,103.716,103.2485,103.3058,640025.0
2022-08-29 09:30:00,106.81,108.39,106.44,107.77,384100.0,101.8939,103.4012,101.5409,102.8097,384100.0
2022-08-29 10:00:00,107.78,108.39,107.51,107.97,263700.0,102.8192,103.4012,102.5617,103.0005,263700.0
2022-08-29 10:30:00,107.96,108.1,107.29,107.34,143283.0,102.9909,103.1245,102.3518,102.3995,143283.0
2022-08-29 11:00:00,107.34,107.78,107.16,107.6,159699.0,102.3995,102.8192,102.2278,102.6475,159699.0
2022-08-29 11:30:00,107.61,108.12,107.35,108.06,162732.0,102.6571,103.1436,102.409,103.0863,162732.0
2022-08-29 12:00:00,108.1,108.43,108.0,108.03,145069.0,103.1245,103.4393,103.0291,103.0577,145069.0
2022-08-29 12:30:00,108.01,108.45,107.83,108.24,86912.0,103.0386,103.4584,102.8669,103.2581,86912.0
2022-08-29 13:00:00,108.26,108.41,107.92,108.11,103636.0,103.2771,103.4202,102.9528,103.134,103636.0
2022-08-29 13:30:00,108.1,108.5,108.07,108.36,97619.0,103.1245,103.5061,103.0959,103.3725,97619.0
2022-08-29 14:00:00,108.35,108.37,107.95,108.03,114927.0,103.363,103.3821,102.9814,103.0577,114927.0
2022-08-29 14:30:00,108.04,108.4,108.0,108.29,121522.0,103.0673,103.4107,103.0291,103.3058,121522.0
2022-08-29 15:00:00,108.29,108.54,108.09,108.11,134833.0,103.3058,103.5442,103.115,103.134,134833.0
2022-08-29 15:30:00,108.09,108.4,107.83,107.89,542831.0,103.115,103.4107,102.8669,102.9242,542831.0
2022-08-30 09:30:00,108.97,110.08,108.9,108.92,323387.0,103.9545,105.0134,103.8877,103.9068,323387.0
2022-08-30 10:00:00,108.98,109.23,108.32,108.47,162207.0,103.964,104.2025,103.3344,103.4775,162207.0
2022-08-30 10:30:00,108.45,108.55,107.48,108.36,240992.0,103.4584,103.5538,102.533,103.3725,240992.0
2022-08-30 11:00:00,108.35,108.52,107.79,107.99,146804.0,103.363,103.5252,102.8288,103.0196,146804.0
2022-08-30 11:30:00,107.98,108.32,107.72,107.82,109383.0,103.01,103.3344,102.762,102.8574,109383.0
2022-08-30 12:00:00,107.81,108.43,107.8,108.13,103653.0,102.8478,103.4393,102.8383,103.1531,103653.0
2022-08-30 12:30:00,108.12,108.13,107.58,107.8,77662.0,103.1436,103.1531,102.6284,102.8383,77662.0
2022-08-30 13:00:00,107.77,107.84,107.3,107.42,87041.0,102.8097,102.8765,102.3613,102.4758,87041.0
2022-08-30 13:30:00,107.41,107.74,107.13,107.33,141028.0,102.4663,102.7811,102.1991,102.3899,141028.0
2022-08-30 14:00:00,107.33,107.72,107.29,107.43,126495.0,102.3899,102.762,102.3518,102.4853,126495.0
2022-08-30 14:30:00,107.43,107.91,107.43,107.81,111434.0,102.4853,102.9432,102.4853,102.8478,111434.0
2022-08-30 15:00:00,107.81,108.48,107.77,108.06,143409.0,102.8478,103.487,102.8097,103.0863,143409.0
2022-08-30 15:30:00,108.05,108.21,107.53,107.87,427434.0,103.0768,103.2294,102.5807,102.9051,427434.0
2022-08-31 09:30:00,107.96,108.01,106.93,107.25,504791.0,102.9909,103.0386,102.0084,102.3136,504791.0
2022-08-31 10:00:00,107.25,107.31,106.03,106.2,805306.0,102.3136,102.3709,101.1498,101.312,805306.0
2022-08-31 10:30:00,106.19,106.55,105.81,106.17,436028.0,101.3024,101.6458,100.9399,101.2833,436028.0
2022-08-31 11:00:00,106.18,106.29,105.81,106.14,174951.0,101.2929,101.3978,100.9399,101.2547,174951.0
2022-08-31 11:30:00,106.14,107.11,106.01,107.06,161483.0,101.2547,102.1801,101.1307,102.1324,161483.0
2022-08-31 12:00:00,107.06,107.17,106.88,106.93,149186.0,102.1324,102.2373,101.9607,102.0084,149186.0
2022-08-31 12:30:00,106.95,107.19,106.55,106.67,200767.0,102.0274,102.2564,101.6458,101.7603,200767.0
2022-08-31 13:00:00,106.7,107.04,106.5,106.76,211143.0,101.7889,102.1133,101.5981,101.8462,211143.0
2022-08-31 13:30:00,106.76,106.85,106.4,106.68,201072.0,101.8462,101.932,101.5027,101.7699,201072.0
2022-08-31 14:00:00,106.69,106.98,106.55,106.91,214642.0,101.7794,102.0561,101.6458,101.9893,214642.0
2022-08-31 14:30:00,106.9,106.94,106.53,106.76,200212.0,101.9797,102.0179,101.6268,101.8462,200212.0
2022-08-31 15:00:00,106.74,107.36,106.64,107.06,170040.0,101.8271,102.4186,101.7317,102.1324,170040.0
2022-08-31 15:30:00,107.05,107.52,106.34,106.45,843782.0,102.1228,102.5712,101.4455,101.5504,843782.0
2022-09-01 09:30:00,105.8,106.24,105.17,105.6,296830.0,100.9304,101.3501,100.3294,100.7396,296830.0
2022-09-01 10:00:00,105.54,105.62,104.32,104.73,486545.0,100.6823,100.7586,99.5185,99.9096,486545.0
2022-09-01 10:30:00,104.73,104.73,103.82,104.04,422923.0,99.9096,99.9096,99.0415,99.2514,422923.0
2022-09-01 11:00:00,104.01,104.43,103.8,104.2,142376.0,99.2228,99.6234,99.0224,99.404,142376.0
2022-09-01 11:30:00,104.23,104.72,104.1,104.29,173282.0,99.4326,99.9001,99.3086,99.4899,173282.0
2022-09-01 12:00:00,104.3,105.1,104.29,104.91,143329.0,99.4994,100.2626,99.4899,100.0813,143329.0
2022-09-01 12:30:00,104.89,105.03,104.67,104.72,124409.0,100.0622,100.1958,99.8524,99.9001,124409.0
2022-09-01 13:00:00,104.73,105.47,104.67,105.42,222862.0,99.9096,100.6156,99.8524,100.5679,222862.0
2022-09-01 13:30:00,105.44,105.46,104.94,105.03,113687.0,100.5869,100.606,100.1099,100.1958,113687.0
2022-09-01 14:00:00,105.04,105.7,104.92,105.63,130400.0,100.2053,100.835,100.0909,100.7682,130400.0
2022-09-01 14:30:00,105.68,105.9,105.53,105.7,119116.0,100.8159,101.0258,100.6728,100.835,119116.0
2022-09-01 15:00:00,105.68,106.14,105.46,105.47,179175.0,100.8159,101.2547,100.606,100.6156,179175.0
2022-09-01 15:30:00,105.45,106.55,105.28,106.49,671517.0,100.5965,101.6458,100.4343,101.5886,671517.0
2022-09-02 09:30:00,107.46,107.6,105.95,106.4,643631.0,102.8097,102.9436,101.365,101.7955,643631.0
2022-09-02 10:00:00,106.41,107.11,106.14,106.98,227243.0,101.8051,102.4748,101.5468,102.3504,227243.0
2022-09-02 10:30:00,106.98,107.64,106.98,107.36,308345.0,102.3504,102.9819,102.3504,102.714,308345.0
2022-09-02 11:00:00,107.36,108.11,107.35,107.85,263341.0,102.714,103.4315,102.7044,103.1828,263341.0
2022-09-02 11:30:00,107.85,108.15,107.65,108.05,174336.0,103.1828,103.4698,102.9914,103.3741,174336.0
2022-09-02 12:00:00,108.05,108.07,106.94,106.97,173581.0,103.3741,103.3933,102.3122,102.3409,173581.0
2022-09-02 12:30:00,106.95,107.06,106.19,106.58,223773.0,102.3217,102.427,101.5946,101.9677,223773.0
2022-09-02 13:00:00,106.58,106.58,105.74,105.85,222537.0,101.9677,101.9677,101.1641,101.2693,222537.0
2022-09-02 13:30:00,105.84,106.11,105.45,105.57,174366.0,101.2598,101.5181,100.8866,101.0014,174366.0
2022-09-02 14:00:00,105.56,106.21,105.55,106.21,187104.0,100.9919,101.6137,100.9823,101.6137,187104.0
2022-09-02 14:30:00,106.22,106.43,105.8,105.84,153167.0,101.6233,101.8242,101.2215,101.2598,153167.0
2022-09-02 15:00:00,105.84,106.25,105.53,105.74,167779.0,101.2598,101.652,100.9632,101.1641,167779.0
2022-09-02 15:30:00,105.73,105.96,105.05,105.74,618359.0,101.1545,101.3746,100.5039,101.1641,618359.0
2022-09-06 09:30:00,105.44,106.09,104.91,105.17,453963.0,100.8771,101.4989,100.37,100.6188,453963.0
2022-09-06 10:00:00,105.16,105.16,103.68,104.91,389118.0,100.6092,100.6092,99.1932,100.37,389118.0
2022-09-06 10:30:00,104.9,105.72,104.43,105.42,1123226.0,100.3604,101.145,99.9108,100.8579,1123226.0
2022-09-06 11:00:00,105.42,105.99,105.32,105.61,592152.0,100.8579,101.4033,100.7623,101.0397,592152.0
2022-09-06 11:30:00,105.6,106.22,105.6,106.11,532633.0,101.0301,101.6233,101.0301,101.5181,532633.0
2022-09-06 12:00:00,106.17,106.41,105.38,105.6,178939.0,101.5755,101.8051,100.8197,101.0301,178939.0
2022-09-06 12:30:00,105.61,105.87,105.46,105.5,258173.0,101.0397,101.2885,100.8962,100.9345,258173.0
2022-09-06 13:00:00,105.5,105.52,104.82,104.97,174069.0,100.9345,100.9536,100.2839,100.4274,174069.0
2022-09-06 13:30:00,104.98,105.24,104.92,105.15,244696.0,100.437,100.6857,100.3796,100.5996,244696.0
2022-09-06 14:00:00,105.13,105.46,105.09,105.22,553589.0,100.5805,100.8962,100.5422,100.6666,553589.0
2022-09-06 14:30:00,105.22,105.27,104.68,104.76,537744.0,100.6666,100.7144,100.15,100.2265,537744.0
2022-09-06 15:00:00,104.78,105.2,104.48,104.99,481553.0,100.2456,100.6475,99.9586,100.4465,481553.0
2022-09-06 15:30:00,104.98,105.31,104.68,105.19,698532.0,100.437,100.7527,100.15,100.6379,698532.0
2022-09-07 09:30:00,105.08,106.6,105.0,105.75,445667.0,100.5326,101.9869,100.4561,101.1737,445667.0
2022-09-07 10:00:00,105.76,106.08,105.37,105.84,244180.0,101.1832,101.4894,100.8101,101.2598,244180.0
2022-09-07 10:30:00,105.84,105.98,105.34,105.62,259454.0,101.2598,101.3937,100.7814,101.0493,259454.0
2022-09-07 11:00:00,105.62,106.52,105.56,106.3,175857.0,101.0493,101.9103,100.9919,101.6999,175857.0
2022-09-07 11:30:00,106.3,106.63,106.04,106.48,226504.0,101.6999,102.0156,101.4511,101.8721,226504.0
2022-09-07 12:00:00,106.49,106.66,106.18,106.5,273681.0,101.8816,102.0443,101.585,101.8912,273681.0
2022-09-07 12:30:00,106.48,107.0,106.36,106.74,212675.0,101.8721,102.3696,101.7573,102.1208,212675.0
2022-09-07 13:00:00,106.75,107.1,106.75,106.95,124234.0,102.1304,102.4652,102.1304,102.3217,124234.0
2022-09-07 13:30:00,107.04,107.6,106.97,107.55,156701.0,102.4078,102.9436,102.3409,102.8958,156701.0
2022-09-07 14:00:00,107.57,107.85,107.44,107.84,141877.0,102.9149,103.1828,102.7905,103.1732,141877.0
2022-09-07 14:30:00,107.85,108.34,107.79,108.28,165064.0,103.1828,103.6516,103.1254,103.5942,165064.0
2022-09-07 15:00:00,108.3,108.48,108.23,108.46,201336.0,103.6133,103.7855,103.5463,103.7664,201336.0
2022-09-07 15:30:00,108.45,108.56,108.16,108.48,849234.0,103.7568,103.8621,103.4794,103.7855,849234.0
2022-09-08 09:30:00,107.0,107.66,106.08,107.44,355713.0,102.3696,103.001,101.4894,102.7905,355713.0
2022-09-08 10:00:00,107.48,107.89,106.74,107.7,185196.0,102.8288,103.221,102.1208,103.0393,185196.0
2022-09-08 10:30:00,107.68,108.45,107.55,108.36,151517.0,103.0201,103.7568,102.8958,103.6707,151517.0
2022-09-08 11:00:00,108.38,108.69,108.36,108.53,123353.0,103.6898,103.9864,103.6707,103.8333,123353.0
2022-09-08 11:30:00,108.49,108.6,108.11,108.19,143737.0,103.7951,103.9003,103.4315,103.5081,143737.0
2022-09-08 12:00:00,108.2,108.26,106.94,107.23,150307.0,103.5176,103.575,102.3122,102.5896,150307.0
2022-09-08 12:30:00,107.19,107.89,107.18,107.81,103155.0,102.5513,103.221,102.5418,103.1445,103155.0
2022-09-08 13:00:00,107.84,108.32,107.63,108.11,107506.0,103.1732,103.6324,102.9723,103.4315,107506.0
2022-09-08 13:30:00,108.12,108.19,107.52,107.76,273722.0,103.4411,103.5081,102.8671,103.0967,273722.0
2022-09-08 14:00:00,107.78,108.11,107.62,108.04,504020.0,103.1158,103.4315,102.9627,103.3646,504020.0
2022-09-08 14:30:00,108.06,108.42,107.97,108.24,166708.0,103.3837,103.7281,103.2976,103.5559,166708.0
2022-09-08 15:00:00,108.22,108.69,108.05,108.57,166798.0,103.5368,103.9864,103.3741,103.8716,166798.0
2022-09-08 15:30:00,108.56,108.79,108.15,108.74,386365.0,103.8621,104.0821,103.4698,104.0343,386365.0
2022-09-09 09:30:00,109.38,110.18,109.3,110.03,321398.0,104.6466,105.4119,104.57,105.2684,321398.0
2022-09-09 10:00:00,110.01,110.59,109.92,110.36,291580.0,105.2493,105.8042,105.1632,105.5842,291580.0
2022-09-09 10:30:00,110.36,110.76,110.19,110.65,258304.0,105.5842,105.9668,105.4215,105.8616,258304.0
2022-09-09 11:00:00,110.64,110.68,110.11,110.49,185397.0,105.852,105.8903,105.345,105.7085,185397.0
2022-09-09 11:30:00,110.49,110.85,110.3,110.82,197426.0,105.7085,106.053,105.5268,106.0242,197426.0
2022-09-09 12:00:00,110.84,110.84,110.21,110.42,143683.0,106.0434,106.0434,105.4406,105.6416,143683.0
2022-09-09 12:30:00,110.43,110.82,110.33,110.81,102398.0,105.6511,106.0242,105.5555,106.0147,102398.0
2022-09-09 13:00:00,110.81,111.21,110.68,111.11,177406.0,106.0147,106.3974,105.8903,106.3017,177406.0
2022-09-09 13:30:00,111.12,111.51,111.12,111.36,204617.0,106.3113,106.6844,106.3113,106.5409,204617.0
2022-09-09 14:00:00,111.36,111.46,111.03,111.37,158503.0,106.5409,106.6366,106.2252,106.5504,158503.0
2022-09-09 14:30:00,111.38,111.52,111.18,111.52,201637.0,106.56,106.694,106.3687,106.694,201637.0
2022-09-09 15:00:00,111.52,111.69,111.47,111.48,185428.0,106.694,106.8566,106.6461,106.6557,185428.0
2022-09-09 15:30:00,111.48,111.59,110.93,110.98,752279.0,106.6557,106.7609,106.1295,106.1773,752279.0
2022-09-12 09:30:00,111.38,113.08,111.38,113.06,464781.0,106.56,108.1864,106.56,108.1673,464781.0
2022-09-12 10:00:00,113.05,113.36,112.81,113.28,332457.0,108.1577,108.4543,107.9281,108.3778,332457.0
2022-09-12 10:30:00,113.27,113.36,112.67,112.72,306299.0,108.3682,108.4543,107.7942,107.842,306299.0
2022-09-12 11:00:00,112.72,112.93,112.22,112.9,237949.0,107.842,108.0429,107.3637,108.0142,237949.0
2022-09-12 11:30:00,112.93,112.96,112.05,112.23,195347.0,108.0429,108.0716,107.201,107.3732,195347.0
2022-09-12 12:00:00,112.23,112.37,111.98,112.27,108336.0,107.3732,107.5072,107.134,107.4115,108336.0
2022-09-12 12:30:00,112.28,112.53,112.17,112.47,207911.0,107.4211,107.6602,107.3158,107.6028,207911.0
2022-09-12 13:00:00,112.46,112.69,112.23,112.64,126221.0,107.5933,107.8133,107.3732,107.7655,126221.0
2022-09-12 13:30:00,112.65,112.69,112.37,112.5,119019.0,107.7751,107.8133,107.5072,107.6315,119019.0
2022-09-12 14:00:00,112.5,112.56,112.14,112.19,130736.0,107.6315,107.689,107.2871,107.335,130736.0
2022-09-12 14:30:00,112.15,112.43,112.06,112.27,104767.0,107.2967,107.5646,107.2106,107.4115,104767.0
2022-09-12 15:00:00,112.3,112.6,112.13,112.36,191424.0,107.4402,107.7272,107.2776,107.4976,191424.0
2022-09-12 15:30:00,112.35,112.42,112.1,112.39,473435.0,107.488,107.555,107.2489,107.5263,473435.0
2022-09-13 09:30:00,108.84,108.91,107.57,108.06,631525.0,104.1299,104.1969,102.9149,103.3837,631525.0
2022-09-13 10:00:00,108.04,108.51,107.87,108.15,200840.0,103.3646,103.8142,103.2019,103.4698,200840.0
2022-09-13 10:30:00,108.11,108.18,106.93,107.18,212490.0,103.4315,103.4985,102.3026,102.5418,212490.0
2022-09-13 11:00:00,107.16,107.64,107.03,107.56,155720.0,102.5226,102.9819,102.3983,102.9053,155720.0
2022-09-13 11:30:00,107.59,107.81,107.31,107.69,146162.0,102.934,103.1445,102.6661,103.0297,146162.0
2022-09-13 12:00:00,107.67,107.98,107.54,107.66,144044.0,103.0106,103.3072,102.8862,103.001,144044.0
2022-09-13 12:30:00,107.67,107.93,107.51,107.77,96422.0,103.0106,103.2593,102.8575,103.1062,96422.0
2022-09-13 13:00:00,107.75,108.11,107.59,108.08,118955.0,103.0871,103.4315,102.934,103.4028,118955.0
2022-09-13 13:30:00,108.07,108.23,107.73,107.77,118649.0,103.3933,103.5463,103.068,103.1062,118649.0
2022-09-13 14:00:00,107.77,107.84,107.18,107.19,125239.0,103.1062,103.1732,102.5418,102.5513,125239.0
2022-09-13 14:30:00,107.2,107.21,106.44,106.52,209803.0,102.5609,102.5705,101.8338,101.9103,209803.0
2022-09-13 15:00:00,106.52,106.6,105.93,105.94,227985.0,101.9103,101.9869,101.3459,101.3554,227985.0
2022-09-13 15:30:00,105.93,106.01,105.44,105.72,820715.0,101.3459,101.4224,100.8771,101.145,820715.0
2022-09-14 09:30:00,106.13,106.24,105.15,105.82,299421.0,101.5372,101.6424,100.5996,101.2406,299421.0
2022-09-14 10:00:00,105.86,106.32,105.3,105.31,173788.0,101.2789,101.719,100.7431,100.7527,173788.0
2022-09-14 10:30:00,105.32,106.85,105.26,106.85,261030.0,100.7623,102.2261,100.7049,102.2261,261030.0
2022-09-14 11:00:00,106.82,107.15,106.48,106.7,200634.0,102.1973,102.5131,101.8721,102.0825,200634.0
2022-09-14 11:30:00,106.71,107.23,106.61,106.97,162145.0,102.0921,102.5896,101.9964,102.3409,162145.0
2022-09-14 12:00:00,106.99,107.11,106.66,106.83,99932.0,102.36,102.4748,102.0443,102.2069,99932.0
2022-09-14 12:30:00,106.87,107.3,106.78,107.11,663441.0,102.2452,102.6566,102.1591,102.4748,663441.0
2022-09-14 13:00:00,107.12,107.36,107.02,107.25,169363.0,102.4844,102.714,102.3887,102.6087,169363.0
2022-09-14 13:30:00,107.26,107.3,106.34,106.52,133086.0,102.6183,102.6566,101.7381,101.9103,133086.0
2022-09-14 14:00:00,106.51,106.68,106.35,106.55,107237.0,101.9008,102.0634,101.7477,101.939,107237.0
2022-09-14 14:30:00,106.54,106.7,106.27,106.32,93648.0,101.9295,102.0825,101.6712,101.719,93648.0
2022-09-14 15:00:00,106.34,106.58,105.89,106.16,145234.0,101.7381,101.9677,101.3076,101.5659,145234.0
2022-09-14 15:30:00,106.13,107.11,105.89,107.0,430319.0,101.5372,102.4748,101.3076,102.3696,430319.0
2022-09-15 09:30:00,106.15,107.98,105.88,107.91,423618.0,101.5563,103.3072,101.298,103.2402,423618.0
2022-09-15 10:00:00,107.93,108.14,106.97,106.97,145370.0,103.2593,103.4602,102.3409,102.3409,145370.0
2022-09-15 10:30:00,106.98,107.26,105.82,105.85,286024.0,102.3504,102.6183,101.2406,101.2693,286024.0
2022-09-15 11:00:00,105.83,106.04,105.23,105.97,415672.0,101.2502,101.4511,100.6762,101.3841,415672.0
2022-09-15 11:30:00,105.95,106.13,105.62,105.79,204225.0,101.365,101.5372,101.0493,101.2119,204225.0
2022-09-15 12:00:00,105.81,106.05,105.53,105.65,154255.0,101.2311,101.4607,100.9632,101.078,154255.0
2022-09-15 12:30:00,105.65,106.06,105.63,106.06,77282.0,101.078,101.4702,101.0588,101.4702,77282.0
2022-09-15 13:00:00,106.08,106.81,106.06,106.64,151038.0,101.4894,102.1878,101.4702,102.0251,151038.0
2022-09-15 13:30:00,106.63,106.64,106.03,106.09,127624.0,102.0156,102.0251,101.4415,101.4989,127624.0
2022-09-15 14:00:00,106.11,106.11,105.61,105.78,125973.0,101.5181,101.5181,101.0397,101.2024,125973.0
2022-09-15 14:30:00,105.76,105.92,105.26,105.45,199701.0,101.1832,101.3363,100.7049,100.8866,199701.0
2022-09-15 15:00:00,105.45,105.51,104.83,104.97,198434.0,100.8866,100.944,100.2935,100.4274,198434.0
2022-09-15 15:30:00,104.96,105.71,104.89,105.53,497317.0,100.4178,101.1354,100.3509,100.9632,497317.0
2022-09-16 09:30:00,104.07,104.55,103.25,103.82,1543529.0,99.5664,100.0256,98.7818,99.3272,1543529.0
2022-09-16 10:00:00,103.84,104.91,103.84,104.75,160963.0,99.3463,100.37,99.3463,100.2169,160963.0
2022-09-16 10:30:00,104.77,105.29,104.41,104.45,157139.0,100.2361,100.7336,99.8916,99.9299,157139.0
2022-09-16 11:00:00,104.44,104.67,104.17,104.3,116929.0,99.9203,100.1404,99.662,99.7864,116929.0
2022-09-16 11:30:00,104.28,104.42,103.84,104.38,143050.0,99.7673,99.9012,99.3463,99.8629,143050.0
2022-09-16 12:00:00,104.38,104.43,103.72,103.79,144706.0,99.8629,99.9108,99.2315,99.2985,144706.0
2022-09-16 12:30:00,103.78,104.35,103.78,104.32,135075.0,99.2889,99.8342,99.2889,99.8055,135075.0
2022-09-16 13:00:00,104.34,104.41,103.96,104.09,116570.0,99.8247,99.8916,99.4611,99.5855,116570.0
2022-09-16 13:30:00,104.08,104.33,103.83,103.87,231135.0,99.5759,99.8151,99.3367,99.375,231135.0
2022-09-16 14:00:00,103.86,104.16,103.58,104.13,280185.0,99.3654,99.6525,99.0976,99.6238,280185.0
2022-09-16 14:30:00,104.13,104.26,103.88,104.2,203162.0,99.6238,99.7481,99.3846,99.6907,203162.0
2022-09-16 15:00:00,104.19,104.51,103.9,104.03,330913.0,99.6812,99.9873,99.4037,99.5281,330913.0
2022-09-16 15:30:00,104.02,104.32,103.8,104.11,791411.0,99.5185,99.8055,99.308,99.6046,791411.0
2022-09-19 09:30:00,103.69,105.68,103.33,105.56,368733.0,99.2028,101.1067,98.8584,100.9919,368733.0
2022-09-19 10:00:00,105.59,105.75,105.16,105.66,204535.0,101.0206,101.1737,100.6092,101.0875,204535.0
2022-09-19 10:30:00,105.67,106.39,105.48,106.15,281216.0,101.0971,101.786,100.9153,101.5563,281216.0
2022-09-19 11:00:00,106.16,106.64,105.93,106.07,263257.0,101.5659,102.0251,101.3459,101.4798,263257.0
2022-09-19 11:30:00,106.07,106.09,105.5,105.76,149593.0,101.4798,101.4989,100.9345,101.1832,149593.0
2022-09-19 12:00:00,105.75,105.92,105.47,105.56,124189.0,101.1737,101.3363,100.9058,100.9919,124189.0
2022-09-19 12:30:00,105.55,106.25,105.52,106.2,146534.0,100.9823,101.652,100.9536,101.6042,146534.0
2022-09-19 13:00:00,106.22,106.28,105.81,106.21,130249.0,101.6233,101.6807,101.2311,101.6137,130249.0
2022-09-19 13:30:00,106.2,106.43,105.97,106.35,187806.0,101.6042,101.8242,101.3841,101.7477,187806.0
2022-09-19 14:00:00,106.36,106.47,105.92,106.05,247134.0,101.7573,101.8625,101.3363,101.4607,247134.0
2022-09-19 14:30:00,106.06,106.42,106.05,106.38,164814.0,101.4702,101.8147,101.4607,101.7764,164814.0
2022-09-19 15:00:00,106.4,107.37,106.38,107.21,404845.0,101.7955,102.7235,101.7764,102.5705,404845.0
2022-09-19 15:30:00,107.21,107.32,106.86,107.22,749197.0,102.5705,102.6757,102.2356,102.58,749197.0
2022-09-20 09:30:00,103.82,104.44,102.35,103.04,1863146.0,99.3272,99.9203,97.9208,98.5809,1863146.0
2022-09-20 10:00:00,103.04,103.75,102.77,103.22,520591.0,98.5809,99.2602,98.3226,98.7531,520591.0
2022-09-20 10:30:00,103.18,103.44,102.8,103.3,410116.0,98.7149,98.9636,98.3513,98.8297,410116.0
2022-09-20 11:00:00,103.29,103.6,103.11,103.47,263281.0,98.8201,99.1167,98.6479,98.9923,263281.0
2022-09-20 11:30:00,103.47,103.77,103.14,103.66,225947.0,98.9923,99.2793,98.6766,99.1741,225947.0
2022-09-20 12:00:00,103.68,103.77,103.21,103.21,185692.0,99.1932,99.2793,98.7436,98.7436,185692.0
2022-09-20 12:30:00,103.2,103.29,102.82,102.85,205539.0,98.734,98.8201,98.3705,98.3992,205539.0
2022-09-20 13:00:00,102.84,102.88,102.25,102.28,255065.0,98.3896,98.4279,97.8251,97.8538,255065.0
2022-09-20 13:30:00,102.27,102.27,101.71,101.79,247784.0,97.8443,97.8443,97.3085,97.385,247784.0
2022-09-20 14:00:00,101.8,102.2,101.79,102.08,322020.0,97.3946,97.7773,97.385,97.6625,322020.0
2022-09-20 14:30:00,102.08,102.66,101.95,102.56,263196.0,97.6625,98.2174,97.5381,98.1217,263196.0
2022-09-20 15:00:00,102.54,103.01,102.38,102.83,319551.0,98.1026,98.5522,97.9495,98.38,319551.0
2022-09-20 15:30:00,102.83,103.03,102.2,102.45,1176041.0,98.38,98.5714,97.7773,98.0165,1176041.0
2022-09-21 09:30:00,102.67,103.36,102.3,102.46,564713.0,98.2269,98.8871,97.873,98.026,564713.0
2022-09-21 10:00:00,102.47,103.28,102.25,103.24,262235.0,98.0356,98.8105,97.8251,98.7723,262235.0
2022-09-21 10:30:00,103.22,103.29,102.95,103.29,284337.0,98.7531,98.8201,98.4948,98.8201,284337.0
2022-09-21 11:00:00,103.3,103.3,102.7,102.91,171809.0,98.8297,98.8297,98.2556,98.4566,171809.0
2022-09-21 11:30:00,102.9,103.01,102.49,102.55,170567.0,98.447,98.5522,98.0547,98.1121,170567.0
2022-09-21 12:00:00,102.54,102.65,102.38,102.59,135755.0,98.1026,98.2078,97.9495,98.1504,135755.0
2022-09-21 12:30:00,102.59,102.78,102.39,102.39,90560.0,98.1504,98.3322,97.9591,97.9591,90560.0
2022-09-21 13:00:00,102.39,102.48,102.21,102.42,87009.0,97.9591,98.0452,97.7868,97.9878,87009.0
2022-09-21 13:30:00,102.42,102.95,102.33,102.76,136865.0,97.9878,98.4948,97.9017,98.313,136865.0
2022-09-21 14:00:00,102.81,102.81,100.74,101.35,382540.0,98.3609,98.3609,96.3805,96.9641,382540.0
2022-09-21 14:30:00,101.35,103.63,101.05,102.75,385010.0,96.9641,99.1454,96.677,98.3035,385010.0
2022-09-21 15:00:00,102.76,102.92,100.88,100.9,350482.0,98.313,98.4661,96.5144,96.5335,350482.0
2022-09-21 15:30:00,100.86,100.98,99.77,99.79,1075364.0,96.4953,96.6101,95.4524,95.4716,1075364.0
2022-09-22 09:30:00,99.79,100.21,98.46,98.77,670326.0,95.4716,95.8734,94.1991,94.4957,670326.0
2022-09-22 10:00:00,98.76,99.69,98.55,99.04,406339.0,94.4861,95.3759,94.2852,94.754,406339.0
2022-09-22 10:30:00,99.04,99.36,98.3,98.32,540489.0,94.754,95.0602,94.0461,94.0652,540489.0
2022-09-22 11:00:00,98.31,98.68,98.1,98.28,650354.0,94.0556,94.4096,93.8547,94.0269,650354.0
2022-09-22 11:30:00,98.32,98.58,98.06,98.18,548237.0,94.0652,94.3139,93.8164,93.9312,548237.0
2022-09-22 12:00:00,98.18,98.45,97.83,98.2,479693.0,93.9312,94.1896,93.5964,93.9504,479693.0
2022-09-22 12:30:00,98.19,98.73,98.03,98.51,334279.0,93.9408,94.4574,93.7877,94.247,334279.0
2022-09-22 13:00:00,98.5,98.55,98.12,98.44,245418.0,94.2374,94.2852,93.8738,94.18,245418.0
2022-09-22 13:30:00,98.43,98.66,98.26,98.62,318294.0,94.1704,94.3905,94.0078,94.3522,318294.0
2022-09-22 14:00:00,98.61,98.75,97.88,98.04,276594.0,94.3426,94.4766,93.6442,93.7973,276594.0
2022-09-22 14:30:00,98.02,98.41,97.94,98.34,232951.0,93.7782,94.1513,93.7016,94.0843,232951.0
2022-09-22 15:00:00,98.36,99.08,98.35,98.95,955210.0,94.1035,94.7923,94.0939,94.6679,955210.0
2022-09-22 15:30:00,98.95,99.13,98.54,98.55,1361151.0,94.6679,94.8401,94.2757,94.2852,1361151.0
2022-09-23 09:30:00,96.92,97.54,96.4,96.75,637411.0,92.7258,93.3189,92.2283,92.5631,637411.0
2022-09-23 10:00:00,96.75,96.83,96.15,96.67,529227.0,92.5631,92.6397,91.9891,92.4866,529227.0
2022-09-23 10:30:00,96.64,96.84,96.17,96.5,335001.0,92.4579,92.6492,92.0082,92.3239,335001.0
2022-09-23 11:00:00,96.49,96.7,96.25,96.31,229196.0,92.3144,92.5153,92.0848,92.1422,229196.0
2022-09-23 11:30:00,96.32,96.46,95.74,96.17,309508.0,92.1517,92.2857,91.5968,92.0082,309508.0
2022-09-23 12:00:00,96.15,96.15,95.42,95.42,325339.0,91.9891,91.9891,91.2907,91.2907,325339.0
2022-09-23 12:30:00,95.42,96.16,95.34,96.09,348986.0,91.2907,91.9987,91.2141,91.9317,348986.0
2022-09-23 13:00:00,96.1,96.35,95.88,95.91,234093.0,91.9413,92.1804,91.7308,91.7595,234093.0
2022-09-23 13:30:00,95.9,96.26,95.9,96.07,223783.0,91.7499,92.0943,91.7499,91.9126,223783.0
2022-09-23 14:00:00,96.08,96.35,95.73,95.98,281156.0,91.9221,92.1804,91.5873,91.8265,281156.0
2022-09-23 14:30:00,95.97,95.99,95.65,95.74,362230.0,91.8169,91.836,91.5107,91.5968,362230.0
2022-09-23 15:00:00,95.73,96.6,95.71,96.51,451735.0,91.5873,92.4196,91.5681,92.3335,451735.0
2022-09-23 15:30:00,96.49,97.1,96.45,97.04,1278722.0,92.3144,92.898,92.2761,92.8406,1278722.0
2022-09-26 09:30:00,96.09,97.13,96.0,96.95,1038824.0,91.9317,92.9267,91.8456,92.7545,1038824.0
2022-09-26 10:00:00,96.95,97.73,96.63,97.36,542500.0,92.7545,93.5007,92.4483,93.1467,542500.0
2022-09-26 10:30:00,97.35,97.35,96.51,96.93,274562.0,93.1372,93.1372,92.3335,92.7353,274562.0
2022-09-26 11:00:00,96.95,97.06,96.29,96.37,362604.0,92.7545,92.8597,92.123,92.1996,362604.0
2022-09-26 11:30:00,96.35,96.78,96.2,96.72,372592.0,92.1804,92.5918,92.0369,92.5344,372592.0
2022-09-26 12:00:00,96.72,96.83,96.21,96.29,222864.0,92.5344,92.6397,92.0465,92.123,222864.0
2022-09-26 12:30:00,96.28,96.55,95.98,96.46,282401.0,92.1135,92.3718,91.8265,92.2857,282401.0
2022-09-26 13:00:00,96.46,96.47,95.71,95.97,375985.0,92.2857,92.2952,91.5681,91.8169,375985.0
2022-09-26 13:30:00,95.96,96.43,95.96,96.04,359989.0,91.8073,92.257,91.8073,91.8839,359989.0
2022-09-26 14:00:00,96.04,96.7,96.0,96.14,347888.0,91.8839,92.5153,91.8456,91.9795,347888.0
2022-09-26 14:30:00,96.13,96.71,96.08,96.47,221492.0,91.97,92.5249,91.9221,92.2952,221492.0
2022-09-26 15:00:00,96.48,96.64,96.23,96.33,300617.0,92.3048,92.4579,92.0656,92.1613,300617.0
2022-09-26 15:30:00,96.34,96.83,96.02,96.15,829250.0,92.1709,92.6397,91.8647,91.9891,829250.0
2022-09-27 09:30:00,97.07,97.74,96.51,97.18,745789.0,92.8693,93.5103,92.3335,92.9745,745789.0
2022-09-27 10:00:00,97.2,97.25,96.1,96.3,621521.0,92.9937,93.0415,91.9413,92.1326,621521.0
2022-09-27 10:30:00,96.31,96.67,96.12,96.5,575430.0,92.1422,92.4866,91.9604,92.3239,575430.0
2022-09-27 11:00:00,96.5,96.99,96.0,96.0,1099299.0,92.3239,92.7927,91.8456,91.8456,1099299.0
2022-09-27 11:30:00,96.03,96.54,96.0,96.2,401868.0,91.8743,92.3622,91.8456,92.0369,401868.0
2022-09-27 12:00:00,96.22,96.24,95.4,95.63,312280.0,92.0561,92.0752,91.2716,91.4916,312280.0
2022-09-27 12:30:00,95.62,95.74,95.09,95.36,179108.0,91.482,91.5968,90.975,91.2333,179108.0
2022-09-27 13:00:00,95.31,95.4,95.0,95.13,212727.0,91.1854,91.2716,90.8889,91.0132,212727.0
2022-09-27 13:30:00,95.08,95.44,95.0,95.42,493434.0,90.9654,91.3098,90.8889,91.2907,493434.0
2022-09-27 14:00:00,95.41,95.85,95.39,95.79,422337.0,91.2811,91.7021,91.262,91.6447,422337.0
2022-09-27 14:30:00,95.78,96.38,95.58,96.31,293763.0,91.6351,92.2091,91.4438,92.1422,293763.0
2022-09-27 15:00:00,96.3,96.52,95.95,96.3,235918.0,92.1326,92.3431,91.7978,92.1326,235918.0
2022-09-27 15:30:00,96.32,96.67,96.02,96.3,1311391.0,92.1517,92.4866,91.8647,92.1326,1311391.0
2022-09-28 09:30:00,97.09,98.1,96.76,97.41,994097.0,92.8884,93.8547,92.5727,93.1946,994097.0
2022-09-28 10:00:00,97.38,98.31,97.35,98.18,578109.0,93.1659,94.0556,93.1372,93.9312,578109.0
2022-09-28 10:30:00,98.18,98.47,97.96,98.0,486344.0,93.9312,94.2087,93.7208,93.759,486344.0
2022-09-28 11:00:00,97.96,98.75,97.88,98.43,472813.0,93.7208,94.4766,93.6442,94.1704,472813.0
2022-09-28 11:30:00,98.43,99.3,98.37,99.2,449580.0,94.1704,95.0028,94.113,94.9071,449580.0
2022-09-28 12:00:00,99.2,99.43,98.64,98.76,262049.0,94.9071,95.1272,94.3713,94.4861,262049.0
2022-09-28 12:30:00,98.76,99.03,98.62,98.79,182018.0,94.4861,94.7445,94.3522,94.5148,182018.0
2022-09-28 13:00:00,98.82,99.13,98.51,98.54,352675.0,94.5436,94.8401,94.247,94.2757,352675.0
2022-09-28 13:30:00,98.56,98.89,98.5,98.73,146627.0,94.2948,94.6105,94.2374,94.4574,146627.0
2022-09-28 14:00:00,98.73,98.84,98.49,98.65,249684.0,94.4574,94.5627,94.2278,94.3809,249684.0
2022-09-28 14:30:00,98.66,98.82,98.51,98.75,250786.0,94.3905,94.5436,94.247,94.4766,250786.0
2022-09-28 15:00:00,98.74,99.07,98.66,98.9,376666.0,94.467,94.7827,94.3905,94.6201,376666.0
2022-09-28 15:30:00,98.91,99.15,98.66,98.7,1494808.0,94.6297,94.8593,94.3905,94.4287,1494808.0
2022-09-29 09:30:00,98.11,98.11,96.51,96.99,1062892.0,93.8643,93.8643,92.3335,92.7927,1062892.0
2022-09-29 10:00:00,96.98,97.05,96.31,96.45,1067049.0,92.7832,92.8501,92.1422,92.2761,1067049.0
2022-09-29 10:30:00,96.43,96.45,95.82,96.21,677463.0,92.257,92.2761,91.6734,92.0465,677463.0
2022-09-29 11:00:00,96.21,96.69,96.11,96.48,926298.0,92.0465,92.5057,91.9508,92.3048,926298.0
2022-09-29 11:30:00,96.51,96.6,95.99,96.18,742436.0,92.3335,92.4196,91.836,92.0178,742436.0
2022-09-29 12:00:00,96.2,96.46,95.27,95.47,736706.0,92.0369,92.2857,91.1472,91.3385,736706.0
2022-09-29 12:30:00,95.45,95.58,95.0,95.11,525359.0,91.3194,91.4438,90.8889,90.9941,525359.0
2022-09-29 13:00:00,95.09,95.34,94.97,94.99,638281.0,90.975,91.2141,90.8602,90.8793,638281.0
2022-09-29 13:30:00,94.98,95.24,94.56,94.61,641479.0,90.8697,91.1185,90.4679,90.5157,641479.0
2022-09-29 14:00:00,94.6,95.1,94.48,95.03,859160.0,90.5062,90.9845,90.3914,90.9176,859160.0
2022-09-29 14:30:00,95.03,95.32,94.79,94.82,531759.0,90.9176,91.195,90.6879,90.7167,531759.0
2022-09-29 15:00:00,94.82,95.3,94.72,95.21,628516.0,90.7167,91.1759,90.621,91.0898,628516.0
2022-09-29 15:30:00,95.22,95.68,95.14,95.43,1818773.0,91.0993,91.5394,91.0228,91.3003,1818773.0
2022-09-30 09:30:00,83.3,84.89,82.5,84.31,9821909.0,79.6952,81.2164,78.9298,80.6615,9821909.0
2022-09-30 10:00:00,84.36,85.57,83.98,85.46,5115750.0,80.7093,81.8669,80.3458,81.7617,5115750.0
2022-09-30 10:30:00,85.51,86.2,84.81,85.13,3678958.0,81.8095,82.4697,81.1398,81.446,3678958.0
2022-09-30 11:00:00,85.14,85.75,84.94,85.01,2775382.0,81.4556,82.0392,81.2642,81.3312,2775382.0
2022-09-30 11:30:00,85.01,85.09,84.11,84.38,1975508.0,81.3312,81.4077,80.4701,80.7284,1975508.0
2022-09-30 12:00:00,84.39,84.39,83.51,83.69,1902520.0,80.738,80.738,79.8961,80.0683,1902520.0
2022-09-30 12:30:00,83.68,84.84,83.65,84.25,2125001.0,80.0587,81.1685,80.03,80.6041,2125001.0
2022-09-30 13:00:00,84.24,84.31,83.9,84.26,948023.0,80.5945,80.6615,80.2692,80.6136,948023.0
2022-09-30 13:30:00,84.25,84.38,83.55,83.62,1186757.0,80.6041,80.7284,79.9344,80.0013,1186757.0
2022-09-30 14:00:00,83.62,84.15,83.56,84.02,994590.0,80.0013,80.5084,79.9439,80.384,994590.0
2022-09-30 14:30:00,84.02,84.15,83.61,83.63,1061780.0,80.384,80.5084,79.9918,80.0109,1061780.0
2022-09-30 15:00:00,83.62,84.03,83.55,83.87,1916594.0,80.0013,80.3936,79.9344,80.2405,1916594.0
2022-09-30 15:30:00,83.87,84.18,83.0,83.11,3799155.0,80.2405,80.5371,79.4082,79.5134,3799155.0
2022-10-03 09:30:00,83.13,84.36,82.22,83.94,2310612.0,79.5325,80.7093,78.6619,80.3075,2310612.0
2022-10-03 10:00:00,83.95,84.88,83.82,84.77,1435811.0,80.3171,81.2068,80.1927,81.1016,1435811.0
2022-10-03 10:30:00,84.77,85.0,84.18,84.89,1158125.0,81.1016,81.3216,80.5371,81.2164,1158125.0
2022-10-03 11:00:00,84.89,85.82,84.88,85.53,1101250.0,81.2164,82.1061,81.2068,81.8287,1101250.0
2022-10-03 11:30:00,85.54,85.75,84.8,84.86,719703.0,81.8382,82.0392,81.1303,81.1877,719703.0
2022-10-03 12:00:00,84.85,85.31,84.85,85.08,366032.0,81.1781,81.6182,81.1781,81.3982,366032.0
2022-10-03 12:30:00,85.08,85.68,85.07,85.39,482422.0,81.3982,81.9722,81.3886,81.6947,482422.0
2022-10-03 13:00:00,85.39,86.01,85.39,85.95,506589.0,81.6947,82.2879,81.6947,82.2305,506589.0
2022-10-03 13:30:00,85.96,86.15,85.71,85.73,529349.0,82.2401,82.4218,82.0009,82.02,529349.0
2022-10-03 14:00:00,85.74,86.28,85.51,86.23,800329.0,82.0296,82.5462,81.8095,82.4984,800329.0
2022-10-03 14:30:00,86.22,86.47,86.09,86.4,603268.0,82.4888,82.728,82.3644,82.661,603268.0
2022-10-03 15:00:00,86.4,86.42,85.8,86.13,1160717.0,82.661,82.6802,82.087,82.4027,1160717.0
2022-10-03 15:30:00,86.13,86.25,85.38,85.4,1889891.0,82.4027,82.5175,81.6852,81.7043,1889891.0
2022-10-04 09:30:00,87.7,88.43,87.11,87.42,1849739.0,83.9048,84.6032,83.3403,83.6369,1849739.0
2022-10-04 10:00:00,87.45,88.35,87.45,88.24,1248546.0,83.6656,84.5266,83.6656,84.4214,1248546.0
2022-10-04 10:30:00,88.24,88.95,88.15,88.83,797893.0,84.4214,85.1007,84.3353,84.9859,797893.0
2022-10-04 11:00:00,88.83,89.07,88.7,88.84,728066.0,84.9859,85.2155,84.8615,84.9954,728066.0
2022-10-04 11:30:00,88.84,88.99,88.26,88.71,655352.0,84.9954,85.1389,84.4405,84.8711,655352.0
2022-10-04 12:00:00,88.72,88.84,88.39,88.73,440932.0,84.8806,84.9954,84.5649,84.8902,440932.0
2022-10-04 12:30:00,88.74,88.83,88.15,88.57,760176.0,84.8998,84.9859,84.3353,84.7371,760176.0
2022-10-04 13:00:00,88.57,88.79,88.14,88.43,591519.0,84.7371,84.9476,84.3257,84.6032,591519.0
2022-10-04 13:30:00,88.43,88.75,88.32,88.48,514859.0,84.6032,84.9093,84.4979,84.651,514859.0
2022-10-04 14:00:00,88.5,88.69,88.34,88.4,530307.0,84.6702,84.8519,84.5171,84.5745,530307.0
2022-10-04 14:30:00,88.39,89.06,88.37,88.94,499390.0,84.5649,85.2059,84.5458,85.0911,499390.0
2022-10-04 15:00:00,88.94,88.94,88.37,88.56,544497.0,85.0911,85.0911,84.5458,84.7276,544497.0
2022-10-04 15:30:00,88.55,88.78,88.43,88.66,1477596.0,84.718,84.938,84.6032,84.8232,1477596.0
2022-10-05 09:30:00,87.49,88.6,87.15,88.59,906437.0,83.7039,84.7658,83.3786,84.7563,906437.0
2022-10-05 10:00:00,88.56,88.85,87.96,88.45,808016.0,84.7276,85.005,84.1535,84.6223,808016.0
2022-10-05 10:30:00,88.44,89.04,88.27,88.6,670390.0,84.6127,85.1868,84.4501,84.7658,670390.0
2022-10-05 11:00:00,88.61,89.19,88.58,88.96,447815.0,84.7754,85.3303,84.7467,85.1102,447815.0
2022-10-05 11:30:00,88.99,89.45,88.73,89.3,503909.0,85.1389,85.579,84.8902,85.4355,503909.0
2022-10-05 12:00:00,89.3,89.55,88.94,89.5,555043.0,85.4355,85.6747,85.0911,85.6269,555043.0
2022-10-05 12:30:00,89.5,90.26,89.31,90.14,445791.0,85.6269,86.354,85.4451,86.2392,445791.0
2022-10-05 13:00:00,90.15,90.89,90.14,90.54,676282.0,86.2487,86.9567,86.2392,86.6219,676282.0
2022-10-05 13:30:00,90.54,90.65,90.11,90.2,434939.0,86.6219,86.7271,86.2105,86.2966,434939.0
2022-10-05 14:00:00,90.2,90.89,90.2,90.78,538802.0,86.2966,86.9567,86.2966,86.8515,538802.0
2022-10-05 14:30:00,90.78,91.18,90.72,91.08,513849.0,86.8515,87.2342,86.7941,87.1385,513849.0
2022-10-05 15:00:00,91.09,91.7,91.09,91.48,628605.0,87.1481,87.7317,87.1481,87.5212,628605.0
2022-10-05 15:30:00,91.48,91.63,90.91,91.13,1674298.0,87.5212,87.6647,86.9759,87.1863,1674298.0
2022-10-06 09:30:00,90.49,92.64,90.49,90.97,1328991.0,86.574,88.631,86.574,87.0333,1328991.0
2022-10-06 10:00:00,90.96,90.97,90.13,90.18,677445.0,87.0237,87.0333,86.2296,86.2774,677445.0
2022-10-06 10:30:00,90.17,91.13,90.01,91.09,621822.0,86.2679,87.1863,86.1148,87.1481,621822.0
2022-10-06 11:00:00,91.11,91.2,90.59,90.98,358750.0,87.1672,87.2533,86.6697,87.0428,358750.0
2022-10-06 11:30:00,90.94,91.07,90.35,90.41,289381.0,87.0046,87.1289,86.4401,86.4975,289381.0
2022-10-06 12:00:00,90.4,90.74,90.2,90.65,221221.0,86.4879,86.8132,86.2966,86.7271,221221.0
2022-10-06 12:30:00,90.68,90.99,90.56,90.71,198094.0,86.7558,87.0524,86.641,86.7845,198094.0
2022-10-06 13:00:00,90.72,90.96,90.45,90.95,267814.0,86.7941,87.0237,86.5358,87.0141,267814.0
2022-10-06 13:30:00,90.93,90.95,90.55,90.73,229759.0,86.995,87.0141,86.6314,86.8036,229759.0
2022-10-06 14:00:00,90.75,90.76,90.28,90.33,318815.0,86.8228,86.8323,86.3731,86.421,318815.0
2022-10-06 14:30:00,90.32,90.56,89.96,90.13,375866.0,86.4114,86.641,86.067,86.2296,375866.0
2022-10-06 15:00:00,90.12,90.38,89.81,90.37,433949.0,86.22,86.4688,85.9235,86.4592,433949.0
2022-10-06 15:30:00,90.37,90.44,90.12,90.17,1000246.0,86.4592,86.5262,86.22,86.2679,1000246.0
2022-10-07 09:30:00,88.54,88.77,87.7,87.71,798102.0,84.7084,84.9285,83.9048,83.9143,798102.0
2022-10-07 10:00:00,87.7,88.19,87.66,87.92,351851.0,83.9048,84.3736,83.8665,84.1152,351851.0
2022-10-07 10:30:00,87.94,88.26,87.62,88.01,318134.0,84.1344,84.4405,83.8282,84.2014,318134.0
2022-10-07 11:00:00,88.02,88.41,87.69,87.77,277825.0,84.2109,84.584,83.8952,83.9717,277825.0
2022-10-07 11:30:00,87.76,87.97,87.48,87.75,209823.0,83.9622,84.1631,83.6943,83.9526,209823.0
2022-10-07 12:00:00,87.74,87.8,87.21,87.23,221507.0,83.943,84.0004,83.436,83.4551,221507.0
2022-10-07 12:30:00,87.22,87.52,87.14,87.51,179485.0,83.4455,83.7326,83.369,83.723,179485.0
2022-10-07 13:00:00,87.5,87.52,87.17,87.2,318207.0,83.7134,83.7326,83.3977,83.4264,318207.0
2022-10-07 13:30:00,87.18,87.45,87.05,87.16,217044.0,83.4073,83.6656,83.2829,83.3881,217044.0
2022-10-07 14:00:00,87.15,87.48,87.0,87.03,248801.0,83.3786,83.6943,83.2351,83.2638,248801.0
2022-10-07 14:30:00,87.01,87.19,86.92,87.03,249813.0,83.2446,83.4168,83.1585,83.2638,249813.0
2022-10-07 15:00:00,87.04,87.24,86.92,86.98,342821.0,83.2733,83.4647,83.1585,83.2159,342821.0
2022-10-07 15:30:00,86.98,87.29,86.69,87.13,962359.0,83.2159,83.5125,82.9385,83.3594,962359.0
2022-10-10 09:30:00,87.76,87.78,86.13,86.35,484900.0,83.9622,83.9813,82.4027,82.6132,484900.0
2022-10-10 10:00:00,86.36,86.5,85.95,86.33,280884.0,82.6228,82.7567,82.2305,82.5941,280884.0
2022-10-10 10:30:00,86.34,86.43,85.6,85.84,380544.0,82.6036,82.6897,81.8956,82.1253,380544.0
2022-10-10 11:00:00,85.82,86.09,85.5,85.84,251977.0,82.1061,82.3644,81.8,82.1253,251977.0
2022-10-10 11:30:00,85.83,86.31,85.63,86.09,216934.0,82.1157,82.5749,81.9243,82.3644,216934.0
2022-10-10 12:00:00,86.08,86.15,85.38,85.42,261212.0,82.3549,82.4218,81.6852,81.7234,261212.0
2022-10-10 12:30:00,85.4,85.48,85.07,85.37,294655.0,81.7043,81.7808,81.3886,81.6756,294655.0
2022-10-10 13:00:00,85.34,85.59,85.15,85.48,219007.0,81.6469,81.8861,81.4651,81.7808,219007.0
2022-10-10 13:30:00,85.46,86.4,85.46,86.15,313344.0,81.7617,82.661,81.7617,82.4218,313344.0
2022-10-10 14:00:00,86.16,86.28,85.91,86.28,419553.0,82.4314,82.5462,82.1922,82.5462,419553.0
2022-10-10 14:30:00,86.29,86.6,86.22,86.33,301579.0,82.5558,82.8524,82.4888,82.5941,301579.0
2022-10-10 15:00:00,86.32,86.66,86.22,86.38,280637.0,82.5845,82.9098,82.4888,82.6419,280637.0
2022-10-10 15:30:00,86.38,86.94,86.32,86.65,1328935.0,82.6419,83.1777,82.5845,82.9002,1328935.0
2022-10-11 09:30:00,86.04,86.63,85.75,86.44,607599.0,82.3166,82.8811,82.0392,82.6993,607599.0
2022-10-11 10:00:00,86.45,87.25,86.4,86.63,1583373.0,82.7089,83.4742,82.661,82.8811,1583373.0
2022-10-11 10:30:00,86.61,87.38,86.54,86.67,612198.0,82.8619,83.5986,82.795,82.9193,612198.0
2022-10-11 11:00:00,86.67,87.52,86.65,87.18,381710.0,82.9193,83.7326,82.9002,83.4073,381710.0
2022-10-11 11:30:00,87.2,87.81,87.14,87.42,332515.0,83.4264,84.01,83.369,83.6369,332515.0
2022-10-11 12:00:00,87.42,88.0,87.3,87.77,374401.0,83.6369,84.1918,83.5221,83.9717,374401.0
2022-10-11 12:30:00,87.77,88.25,87.66,87.85,187707.0,83.9717,84.431,83.8665,84.0483,187707.0
2022-10-11 13:00:00,87.84,87.92,87.58,87.66,263879.0,84.0387,84.1152,83.79,83.8665,263879.0
2022-10-11 13:30:00,87.66,88.07,87.55,87.92,295232.0,83.8665,84.2588,83.7613,84.1152,295232.0
2022-10-11 14:00:00,87.91,88.0,87.57,87.8,419324.0,84.1057,84.1918,83.7804,84.0004,419324.0
2022-10-11 14:30:00,87.82,88.04,87.03,87.1,554699.0,84.0196,84.2301,83.2638,83.3307,554699.0
2022-10-11 15:00:00,87.08,87.44,86.73,87.38,723477.0,83.3116,83.656,82.9767,83.5986,723477.0
2022-10-11 15:30:00,87.4,88.0,87.25,87.99,1769074.0,83.6178,84.1918,83.4742,84.1822,1769074.0
2022-10-12 09:30:00,87.88,88.43,87.31,88.19,1308161.0,84.077,84.6032,83.5316,84.3736,1308161.0
2022-10-12 10:00:00,88.2,88.33,87.61,87.97,311950.0,84.3831,84.5075,83.8187,84.1631,311950.0
2022-10-12 10:30:00,87.97,88.09,87.62,87.89,353438.0,84.1631,84.2779,83.8282,84.0865,353438.0
2022-10-12 11:00:00,87.92,88.19,87.88,88.07,597964.0,84.1152,84.3736,84.077,84.2588,597964.0
2022-10-12 11:30:00,88.08,88.62,87.89,88.59,351223.0,84.2683,84.785,84.0865,84.7563,351223.0
2022-10-12 12:00:00,88.61,88.74,88.35,88.42,182076.0,84.7754,84.8998,84.5266,84.5936,182076.0
2022-10-12 12:30:00,88.4,88.65,88.19,88.54,197011.0,84.5745,84.8137,84.3736,84.7084,197011.0
2022-10-12 13:00:00,88.54,88.63,88.4,88.55,157539.0,84.7084,84.7945,84.5745,84.718,157539.0
2022-10-12 13:30:00,88.56,88.59,88.27,88.41,209063.0,84.7276,84.7563,84.4501,84.584,209063.0
2022-10-12 14:00:00,88.43,88.88,88.3,88.7,250511.0,84.6032,85.0337,84.4788,84.8615,250511.0
2022-10-12 14:30:00,88.71,88.76,88.26,88.32,241611.0,84.8711,84.9189,84.4405,84.4979,241611.0
2022-10-12 15:00:00,88.31,88.52,88.24,88.43,296552.0,84.4884,84.6893,84.4214,84.6032,296552.0
2022-10-12 15:30:00,88.43,88.64,88.36,88.49,1080749.0,84.6032,84.8041,84.5362,84.6606,1080749.0
2022-10-13 09:30:00,86.39,87.45,86.05,87.13,714971.0,82.6515,83.6656,82.3262,83.3594,714971.0
2022-10-13 10:00:00,87.14,87.5,86.83,86.94,468283.0,83.369,83.7134,83.0724,83.1777,468283.0
2022-10-13 10:30:00,86.89,87.69,86.81,87.3,455231.0,83.1298,83.8952,83.0533,83.5221,455231.0
2022-10-13 11:00:00,87.27,89.58,87.17,88.73,1109117.0,83.4934,85.7034,83.3977,84.8902,1109117.0
2022-10-13 11:30:00,88.78,89.5,88.35,88.59,712319.0,84.938,85.6269,84.5266,84.7563,712319.0
2022-10-13 12:00:00,88.61,88.85,88.11,88.32,506215.0,84.7754,85.005,84.297,84.4979,506215.0
2022-10-13 12:30:00,88.33,88.79,88.27,88.72,212479.0,84.5075,84.9476,84.4501,84.8806,212479.0
2022-10-13 13:00:00,88.72,89.61,88.7,89.56,338067.0,84.8806,85.7321,84.8615,85.6843,338067.0
2022-10-13 13:30:00,89.6,89.81,89.06,89.17,289305.0,85.7225,85.9235,85.2059,85.3112,289305.0
2022-10-13 14:00:00,89.14,89.2,88.86,88.92,189507.0,85.2825,85.3399,85.0146,85.072,189507.0
2022-10-13 14:30:00,88.93,89.68,88.92,89.57,183326.0,85.0815,85.7991,85.072,85.6938,183326.0
2022-10-13 15:00:00,89.57,89.68,89.32,89.47,299374.0,85.6938,85.7991,85.4547,85.5982,299374.0
2022-10-13 15:30:00,89.47,89.78,89.24,89.57,1230959.0,85.5982,85.8948,85.3781,85.6938,1230959.0
2022-10-14 09:30:00,90.51,90.88,89.78,89.84,608846.0,86.5932,86.9472,85.8948,85.9522,608846.0
2022-10-14 10:00:00,89.82,90.0,88.54,88.87,590141.0,85.933,86.1052,84.7084,85.0241,590141.0
2022-10-14 10:30:00,88.85,89.07,88.51,88.82,432729.0,85.005,85.2155,84.6797,84.9763,432729.0
2022-10-14 11:00:00,88.84,89.17,88.45,88.8,318693.0,84.9954,85.3112,84.6223,84.9572,318693.0
2022-10-14 11:30:00,88.81,88.82,88.14,88.16,276210.0,84.9667,84.9763,84.3257,84.3449,276210.0
2022-10-14 12:00:00,88.13,88.4,87.83,88.27,284225.0,84.3162,84.5745,84.0291,84.4501,284225.0
2022-10-14 12:30:00,88.27,88.47,88.01,88.04,162896.0,84.4501,84.6414,84.2014,84.2301,162896.0
2022-10-14 13:00:00,88.04,88.29,87.79,88.08,224894.0,84.2301,84.4692,83.9909,84.2683,224894.0
2022-10-14 13:30:00,88.07,88.21,87.88,88.07,172102.0,84.2588,84.3927,84.077,84.2588,172102.0
2022-10-14 14:00:00,88.1,88.1,87.6,87.79,235231.0,84.2875,84.2875,83.8091,83.9909,235231.0
2022-10-14 14:30:00,87.79,87.86,87.54,87.83,283272.0,83.9909,84.0578,83.7517,84.0291,283272.0
2022-10-14 15:00:00,87.82,88.1,87.71,87.98,419358.0,84.0196,84.2875,83.9143,84.1727,419358.0
2022-10-14 15:30:00,87.97,88.13,87.49,87.59,940021.0,84.1631,84.3162,83.7039,83.7995,940021.0
2022-10-17 09:30:00,89.53,89.95,88.7,88.96,685101.0,85.6556,86.0574,84.8615,85.1102,685101.0
2022-10-17 10:00:00,88.96,89.67,88.95,89.42,381613.0,85.1102,85.7895,85.1007,85.5503,381613.0
2022-10-17 10:30:00,89.42,89.66,89.1,89.24,487685.0,85.5503,85.78,85.2442,85.3781,487685.0
2022-10-17 11:00:00,89.23,89.88,89.2,89.84,445694.0,85.3686,85.9904,85.3399,85.9522,445694.0
2022-10-17 11:30:00,89.83,90.18,89.69,90.11,438963.0,85.9426,86.2774,85.8087,86.2105,438963.0
2022-10-17 12:00:00,90.1,90.3,89.94,90.07,293837.0,86.2009,86.3923,86.0478,86.1722,293837.0
2022-10-17 12:30:00,90.06,90.26,89.73,89.75,638508.0,86.1626,86.354,85.8469,85.8661,638508.0
2022-10-17 13:00:00,89.74,90.35,89.65,90.25,372438.0,85.8565,86.4401,85.7704,86.3444,372438.0
2022-10-17 13:30:00,90.25,90.69,90.21,90.61,326793.0,86.3444,86.7654,86.3061,86.6888,326793.0
2022-10-17 14:00:00,90.61,90.69,90.11,90.29,426428.0,86.6888,86.7654,86.2105,86.3827,426428.0
2022-10-17 14:30:00,90.3,90.38,90.14,90.26,166618.0,86.3923,86.4688,86.2392,86.354,166618.0
2022-10-17 15:00:00,90.25,90.29,90.0,90.17,256813.0,86.3444,86.3827,86.1052,86.2679,256813.0
2022-10-17 15:30:00,90.17,90.31,89.88,90.06,777550.0,86.2679,86.4018,85.9904,86.1626,777550.0
2022-10-18 09:30:00,92.61,92.91,91.14,91.44,747629.0,88.6023,88.8893,87.1959,87.4829,747629.0
2022-10-18 10:00:00,91.45,91.69,90.85,90.86,330401.0,87.4925,87.7221,86.9185,86.928,330401.0
2022-10-18 10:30:00,90.86,91.1,90.48,90.84,305070.0,86.928,87.1576,86.5645,86.9089,305070.0
2022-10-18 11:00:00,90.83,91.01,89.94,90.02,343497.0,86.8993,87.0715,86.0478,86.1244,343497.0
2022-10-18 11:30:00,90.02,90.09,89.56,89.97,349651.0,86.1244,86.1913,85.6843,86.0765,349651.0
2022-10-18 12:00:00,89.96,90.38,89.79,90.13,197892.0,86.067,86.4688,85.9043,86.2296,197892.0
2022-10-18 12:30:00,90.12,90.57,90.05,90.23,214339.0,86.22,86.6506,86.1531,86.3253,214339.0
2022-10-18 13:00:00,90.26,90.35,89.87,90.25,232538.0,86.354,86.4401,85.9809,86.3444,232538.0
2022-10-18 13:30:00,90.28,90.5,90.09,90.25,352232.0,86.3731,86.5836,86.1913,86.3444,352232.0
2022-10-18 14:00:00,90.25,90.3,89.93,90.2,204890.0,86.3444,86.3923,86.0383,86.2966,204890.0
2022-10-18 14:30:00,90.21,90.21,89.21,89.45,272003.0,86.3061,86.3061,85.3494,85.579,272003.0
2022-10-18 15:00:00,89.44,89.61,89.15,89.56,333043.0,85.5695,85.7321,85.292,85.6843,333043.0
2022-10-18 15:30:00,89.56,89.9,89.5,89.71,835220.0,85.6843,86.0096,85.6269,85.8278,835220.0
2022-10-19 09:30:00,88.26,89.74,88.16,88.74,527859.0,84.4405,85.8565,84.3449,84.8998,527859.0
2022-10-19 10:00:00,88.72,89.53,88.58,89.33,244704.0,84.8806,85.6556,84.7467,85.4642,244704.0
2022-10-19 10:30:00,89.36,89.53,88.7,88.84,190566.0,85.4929,85.6556,84.8615,84.9954,190566.0
2022-10-19 11:00:00,88.85,89.16,88.77,88.99,208200.0,85.005,85.3016,84.9285,85.1389,208200.0
2022-10-19 11:30:00,89.0,89.3,88.82,89.14,165107.0,85.1485,85.4355,84.9763,85.2825,165107.0
2022-10-19 12:00:00,89.14,89.17,88.56,88.62,154928.0,85.2825,85.3112,84.7276,84.785,154928.0
2022-10-19 12:30:00,88.59,88.74,88.12,88.27,141061.0,84.7563,84.8998,84.3066,84.4501,141061.0
2022-10-19 13:00:00,88.27,88.34,87.87,88.2,193252.0,84.4501,84.5171,84.0674,84.3831,193252.0
2022-10-19 13:30:00,88.19,88.28,87.76,87.98,154484.0,84.3736,84.4597,83.9622,84.1727,154484.0
2022-10-19 14:00:00,87.95,88.49,87.84,88.41,169290.0,84.144,84.6606,84.0387,84.584,169290.0
2022-10-19 14:30:00,88.44,88.47,88.2,88.24,142749.0,84.6127,84.6414,84.3831,84.4214,142749.0
2022-10-19 15:00:00,88.23,88.65,88.19,88.35,171948.0,84.4118,84.8137,84.3736,84.5266,171948.0
2022-10-19 15:30:00,88.36,88.6,88.26,88.57,499004.0,84.5362,84.7658,84.4405,84.7371,499004.0
2022-10-20 09:30:00,89.47,89.84,88.83,89.23,558745.0,85.5982,85.9522,84.9859,85.3686,558745.0
2022-10-20 10:00:00,89.24,90.58,89.2,90.26,388073.0,85.3781,86.6601,85.3399,86.354,388073.0
2022-10-20 10:30:00,90.29,90.38,89.86,90.11,464275.0,86.3827,86.4688,85.9713,86.2105,464275.0
2022-10-20 11:00:00,90.1,90.18,89.53,89.65,325717.0,86.2009,86.2774,85.6556,85.7704,325717.0
2022-10-20 11:30:00,89.66,90.07,88.76,89.12,962343.0,85.78,86.1722,84.9189,85.2633,962343.0
2022-10-20 12:00:00,89.1,89.29,87.87,87.96,1926251.0,85.2442,85.426,84.0674,84.1535,1926251.0
2022-10-20 12:30:00,87.98,88.31,87.7,87.87,395599.0,84.1727,84.4884,83.9048,84.0674,395599.0
2022-10-20 13:00:00,87.87,87.87,87.21,87.31,345294.0,84.0674,84.0674,83.436,83.5316,345294.0
2022-10-20 13:30:00,87.34,87.4,87.08,87.38,310105.0,83.5603,83.6178,83.3116,83.5986,310105.0
2022-10-20 14:00:00,87.36,87.5,86.97,87.47,478190.0,83.5795,83.7134,83.2064,83.6847,478190.0
2022-10-20 14:30:00,87.44,87.48,86.98,87.09,337427.0,83.656,83.6943,83.2159,83.3212,337427.0
2022-10-20 15:00:00,87.11,87.28,86.69,86.84,290774.0,83.3403,83.5029,82.9385,83.082,290774.0
2022-10-20 15:30:00,86.83,87.23,86.6,86.86,1442588.0,83.0724,83.4551,82.8524,83.1011,1442588.0
2022-10-21 09:30:00,87.02,88.23,86.71,88.2,1055802.0,83.2542,84.4118,82.9576,84.3831,1055802.0
2022-10-21 10:00:00,88.17,88.78,87.26,87.3,509528.0,84.3544,84.938,83.4838,83.5221,509528.0
2022-10-21 10:30:00,87.3,87.52,86.85,86.96,420164.0,83.5221,83.7326,83.0916,83.1968,420164.0
2022-10-21 11:00:00,86.97,87.25,86.72,87.08,637740.0,83.2064,83.4742,82.9672,83.3116,637740.0
2022-10-21 11:30:00,87.1,87.51,86.85,87.36,397642.0,83.3307,83.723,83.0916,83.5795,397642.0
2022-10-21 12:00:00,87.41,87.69,87.1,87.23,239336.0,83.6273,83.8952,83.3307,83.4551,239336.0
2022-10-21 12:30:00,87.26,87.94,87.15,87.64,222155.0,83.4838,84.1344,83.3786,83.8474,222155.0
2022-10-21 13:00:00,87.66,87.98,87.63,87.78,168341.0,83.8665,84.1727,83.8378,83.9813,168341.0
2022-10-21 13:30:00,87.78,88.15,87.76,88.13,239923.0,83.9813,84.3353,83.9622,84.3162,239923.0
2022-10-21 14:00:00,88.14,88.35,87.95,88.15,164390.0,84.3257,84.5266,84.144,84.3353,164390.0
2022-10-21 14:30:00,88.16,88.27,87.81,88.0,167752.0,84.3449,84.4501,84.01,84.1918,167752.0
2022-10-21 15:00:00,87.99,88.55,87.89,88.55,294692.0,84.1822,84.718,84.0865,84.718,294692.0
2022-10-21 15:30:00,88.53,88.69,88.4,88.56,753339.0,84.6989,84.8519,84.5745,84.7276,753339.0
2022-10-24 09:30:00,87.79,88.84,87.59,88.57,1140475.0,83.9909,84.9954,83.7995,84.7371,1140475.0
2022-10-24 10:00:00,88.54,88.57,86.4,86.72,757749.0,84.7084,84.7371,82.661,82.9672,757749.0
2022-10-24 10:30:00,86.72,87.2,86.24,87.15,531129.0,82.9672,83.4264,82.508,83.3786,531129.0
2022-10-24 11:00:00,87.15,87.75,86.89,87.68,296580.0,83.3786,83.9526,83.1298,83.8856,296580.0
2022-10-24 11:30:00,87.7,88.23,87.5,88.2,384600.0,83.9048,84.4118,83.7134,84.3831,384600.0
2022-10-24 12:00:00,88.23,88.24,87.78,87.91,328877.0,84.4118,84.4214,83.9813,84.1057,328877.0
2022-10-24 12:30:00,87.91,87.92,87.53,87.67,315457.0,84.1057,84.1152,83.7421,83.8761,315457.0
2022-10-24 13:00:00,87.67,87.88,87.52,87.62,225507.0,83.8761,84.077,83.7326,83.8282,225507.0
2022-10-24 13:30:00,87.61,88.06,87.58,87.89,228351.0,83.8187,84.2492,83.79,84.0865,228351.0
2022-10-24 14:00:00,87.9,88.42,87.82,88.4,259111.0,84.0961,84.5936,84.0196,84.5745,259111.0
2022-10-24 14:30:00,88.4,88.74,88.37,88.54,201816.0,84.5745,84.8998,84.5458,84.7084,201816.0
2022-10-24 15:00:00,88.55,88.83,88.48,88.77,289776.0,84.718,84.9859,84.651,84.9285,289776.0
2022-10-24 15:30:00,88.76,88.81,87.91,88.04,1022822.0,84.9189,84.9667,84.1057,84.2301,1022822.0
2022-10-25 09:30:00,88.03,89.98,87.89,89.84,771667.0,84.2205,86.0861,84.0865,85.9522,771667.0
2022-10-25 10:00:00,89.84,90.48,89.79,90.43,575121.0,85.9522,86.5645,85.9043,86.5166,575121.0
2022-10-25 10:30:00,90.43,90.63,90.29,90.37,359042.0,86.5166,86.708,86.3827,86.4592,359042.0
2022-10-25 11:00:00,90.37,91.37,90.33,91.19,528863.0,86.4592,87.416,86.421,87.2437,528863.0
2022-10-25 11:30:00,91.21,91.6,91.17,91.17,291393.0,87.2629,87.636,87.2246,87.2246,291393.0
2022-10-25 12:00:00,91.18,91.41,91.08,91.1,202071.0,87.2342,87.4542,87.1385,87.1576,202071.0
2022-10-25 12:30:00,91.11,91.26,91.01,91.17,258475.0,87.1672,87.3107,87.0715,87.2246,258475.0
2022-10-25 13:00:00,91.2,91.44,91.06,91.41,222016.0,87.2533,87.4829,87.1194,87.4542,222016.0
2022-10-25 13:30:00,91.43,91.58,91.19,91.56,205925.0,87.4734,87.6169,87.2437,87.5977,205925.0
2022-10-25 14:00:00,91.55,91.93,91.54,91.81,294344.0,87.5882,87.9517,87.5786,87.8369,294344.0
2022-10-25 14:30:00,91.8,91.82,91.36,91.52,382825.0,87.8273,87.8465,87.4064,87.5595,382825.0
2022-10-25 15:00:00,91.52,91.65,91.4,91.56,328639.0,87.5595,87.6838,87.4447,87.5977,328639.0
2022-10-25 15:30:00,91.56,91.88,91.52,91.73,986292.0,87.5977,87.9039,87.5595,87.7604,986292.0
2022-10-26 09:30:00,90.78,93.03,90.7,92.17,883567.0,86.8515,89.0041,86.7749,88.1813,883567.0
2022-10-26 10:00:00,92.18,93.14,92.18,92.82,753701.0,88.1909,89.1094,88.1909,88.8032,753701.0
2022-10-26 10:30:00,92.81,93.56,92.51,93.28,472384.0,88.7936,89.5112,88.5066,89.2433,472384.0
2022-10-26 11:00:00,93.28,93.88,93.28,93.73,393383.0,89.2433,89.8173,89.2433,89.6738,393383.0
2022-10-26 11:30:00,93.71,94.15,93.7,94.14,337962.0,89.6547,90.0756,89.6451,90.0661,337962.0
2022-10-26 12:00:00,94.14,94.35,94.0,94.18,340460.0,90.0661,90.267,89.9321,90.1043,340460.0
2022-10-26 12:30:00,94.17,94.35,93.56,93.66,380196.0,90.0948,90.267,89.5112,89.6069,380196.0
2022-10-26 13:00:00,93.65,93.82,93.18,93.21,408589.0,89.5973,89.7599,89.1476,89.1763,408589.0
2022-10-26 13:30:00,93.23,93.36,93.04,93.27,267580.0,89.1955,89.3198,89.0137,89.2337,267580.0
2022-10-26 14:00:00,93.26,93.45,92.62,92.63,248922.0,89.2242,89.4059,88.6119,88.6214,248922.0
2022-10-26 14:30:00,92.63,92.77,92.36,92.41,355608.0,88.6214,88.7554,88.3631,88.4109,355608.0
2022-10-26 15:00:00,92.39,92.46,92.08,92.4,288398.0,88.3918,88.4588,88.0952,88.4014,288398.0
2022-10-26 15:30:00,92.41,92.6,92.3,92.44,720749.0,88.4109,88.5927,88.3057,88.4396,720749.0
2022-10-27 09:30:00,92.88,93.48,90.86,91.15,512793.0,88.8606,89.4346,86.928,87.2055,512793.0
2022-10-27 10:00:00,91.14,92.26,90.97,92.14,426445.0,87.1959,88.2674,87.0333,88.1526,426445.0
2022-10-27 10:30:00,92.15,92.46,91.63,91.84,294891.0,88.1622,88.4588,87.6647,87.8656,294891.0
2022-10-27 11:00:00,91.82,92.5,91.79,91.95,378698.0,87.8465,88.497,87.8178,87.9709,378698.0
2022-10-27 11:30:00,91.94,92.29,91.71,91.82,148110.0,87.9613,88.2961,87.7412,87.8465,148110.0
2022-10-27 12:00:00,91.82,92.25,91.48,91.48,181019.0,87.8465,88.2579,87.5212,87.5212,181019.0
2022-10-27 12:30:00,91.47,91.79,91.45,91.66,247128.0,87.5116,87.8178,87.4925,87.6934,247128.0
2022-10-27 13:00:00,91.68,92.14,91.52,91.92,213503.0,87.7125,88.1526,87.5595,87.9421,213503.0
2022-10-27 13:30:00,91.92,92.06,91.6,91.61,159661.0,87.9421,88.0761,87.636,87.6456,159661.0
2022-10-27 14:00:00,91.61,91.67,91.29,91.54,276009.0,87.6456,87.703,87.3394,87.5786,276009.0
2022-10-27 14:30:00,91.54,91.75,91.42,91.55,183468.0,87.5786,87.7795,87.4638,87.5882,183468.0
2022-10-27 15:00:00,91.55,91.66,91.05,91.13,418905.0,87.5882,87.6934,87.1098,87.1863,418905.0
2022-10-27 15:30:00,91.12,91.22,90.22,90.56,1615971.0,87.1768,87.2724,86.3157,86.641,1615971.0
2022-10-28 09:30:00,91.2,92.33,90.46,90.93,508820.0,87.2533,88.3344,86.5453,86.995,508820.0
2022-10-28 10:00:00,90.93,91.68,90.59,91.61,284262.0,86.995,87.7125,86.6697,87.6456,284262.0
2022-10-28 10:30:00,91.63,92.25,91.49,92.08,243661.0,87.6647,88.2579,87.5308,88.0952,243661.0
2022-10-28 11:00:00,92.11,92.35,91.9,92.01,206580.0,88.1239,88.3535,87.923,88.0283,206580.0
2022-10-28 11:30:00,91.99,92.5,91.99,92.29,222673.0,88.0091,88.497,88.0091,88.2961,222673.0
2022-10-28 12:00:00,92.28,92.67,92.16,92.67,181949.0,88.2866,88.6597,88.1718,88.6597,181949.0
2022-10-28 12:30:00,92.68,92.95,92.5,92.87,193621.0,88.6693,88.9276,88.497,88.851,193621.0
2022-10-28 13:00:00,92.87,93.07,92.83,92.97,207802.0,88.851,89.0424,88.8128,88.9467,207802.0
2022-10-28 13:30:00,92.98,93.32,92.97,93.14,204100.0,88.9563,89.2816,88.9467,89.1094,204100.0
2022-10-28 14:00:00,93.14,93.48,93.13,93.4,210311.0,89.1094,89.4346,89.0998,89.3581,210311.0
2022-10-28 14:30:00,93.39,93.76,93.34,93.67,195818.0,89.3485,89.7025,89.3007,89.6164,195818.0
2022-10-28 15:00:00,93.67,93.82,93.47,93.73,342614.0,89.6164,89.7599,89.4251,89.6738,342614.0
2022-10-28 15:30:00,93.72,93.88,93.66,93.82,832673.0,89.6643,89.8173,89.6069,89.7599,832673.0
2022-10-31 09:30:00,93.0,93.48,92.68,93.13,653207.0,88.9754,89.4346,88.6693,89.0998,653207.0
2022-10-31 10:00:00,93.15,93.72,93.01,93.06,192282.0,89.1189,89.6643,88.985,89.0328,192282.0
2022-10-31 10:30:00,93.05,93.55,92.83,93.09,254707.0,89.0232,89.5016,88.8128,89.0615,254707.0
2022-10-31 11:00:00,93.06,93.58,93.05,93.58,226168.0,89.0328,89.5303,89.0232,89.5303,226168.0
2022-10-31 11:30:00,93.56,93.89,93.22,93.4,184161.0,89.5112,89.8269,89.1859,89.3581,184161.0
2022-10-31 12:00:00,93.39,93.73,93.29,93.4,147957.0,89.3485,89.6738,89.2529,89.3581,147957.0
2022-10-31 12:30:00,93.41,93.56,93.15,93.54,197459.0,89.3677,89.5112,89.1189,89.492,197459.0
2022-10-31 13:00:00,93.53,93.85,93.34,93.81,203369.0,89.4825,89.7886,89.3007,89.7504,203369.0
2022-10-31 13:30:00,93.83,93.89,93.36,93.49,146512.0,89.7695,89.8269,89.3198,89.4442,146512.0
2022-10-31 14:00:00,93.49,93.64,93.4,93.52,151444.0,89.4442,89.5877,89.3581,89.4729,151444.0
2022-10-31 14:30:00,93.5,93.64,93.16,93.22,171012.0,89.4538,89.5877,89.1285,89.1859,171012.0
2022-10-31 15:00:00,93.19,93.2,92.86,93.06,248177.0,89.1572,89.1668,88.8415,89.0328,248177.0
2022-10-31 15:30:00,93.05,93.32,92.69,92.75,676213.0,89.0232,89.2816,88.6788,88.7362,676213.0
2022-11-01 09:30:00,95.69,96.46,94.92,95.02,1141319.0,91.549,92.2857,90.8123,90.908,1141319.0
2022-11-01 10:00:00,95.03,95.07,92.97,93.7,485781.0,90.9176,90.9558,88.9467,89.6451,485781.0
2022-11-01 10:30:00,93.7,93.78,93.3,93.47,306176.0,89.6451,89.7217,89.2624,89.4251,306176.0
2022-11-01 11:00:00,93.5,93.77,93.29,93.7,230411.0,89.4538,89.7121,89.2529,89.6451,230411.0
2022-11-01 11:30:00,93.69,94.22,93.5,94.14,283337.0,89.6356,90.1426,89.4538,90.0661,283337.0
2022-11-01 12:00:00,94.13,94.54,93.92,94.05,286549.0,90.0565,90.4488,89.8556,89.98,286549.0
2022-11-01 12:30:00,94.04,94.27,93.9,94.26,227887.0,89.9704,90.1905,89.8365,90.1809,227887.0
2022-11-01 13:00:00,94.26,94.35,94.01,94.09,162165.0,90.1809,90.267,89.9417,90.0182,162165.0
2022-11-01 13:30:00,94.1,94.19,93.8,94.18,205174.0,90.0278,90.1139,89.7408,90.1043,205174.0
2022-11-01 14:00:00,94.18,94.23,94.01,94.1,177266.0,90.1043,90.1522,89.9417,90.0278,177266.0
2022-11-01 14:30:00,94.11,94.15,93.81,94.1,219209.0,90.0374,90.0756,89.7504,90.0278,219209.0
2022-11-01 15:00:00,94.09,94.29,93.94,93.96,259697.0,90.0182,90.2096,89.8747,89.8939,259697.0
2022-11-01 15:30:00,93.97,94.0,93.73,93.75,595433.0,89.9034,89.9321,89.6738,89.693,595433.0
2022-11-02 09:30:00,93.13,93.86,92.43,93.43,423991.0,89.0998,89.7982,88.4301,89.3868,423991.0
2022-11-02 10:00:00,93.44,93.49,92.9,93.17,156130.0,89.3964,89.4442,88.8797,89.1381,156130.0
2022-11-02 10:30:00,93.17,93.89,93.14,93.68,175146.0,89.1381,89.8269,89.1094,89.626,175146.0
2022-11-02 11:00:00,93.68,93.83,93.48,93.6,144276.0,89.626,89.7695,89.4346,89.5494,144276.0
2022-11-02 11:30:00,93.58,93.66,92.92,92.92,201079.0,89.5303,89.6069,88.8989,88.8989,201079.0
2022-11-02 12:00:00,92.92,93.0,92.49,92.59,200397.0,88.8989,88.9754,88.4875,88.5832,200397.0
2022-11-02 12:30:00,92.58,92.58,92.19,92.42,142727.0,88.5736,88.5736,88.2005,88.4205,142727.0
2022-11-02 13:00:00,92.42,92.71,92.34,92.65,160833.0,88.4205,88.698,88.344,88.6406,160833.0
2022-11-02 13:30:00,92.66,93.09,92.48,92.85,133254.0,88.6501,89.0615,88.4779,88.8319,133254.0
2022-11-02 14:00:00,92.87,94.26,92.56,94.24,424553.0,88.851,90.1809,88.5545,90.1618,424553.0
2022-11-02 14:30:00,94.25,94.44,91.89,92.33,607202.0,90.1713,90.3531,87.9134,88.3344,607202.0
2022-11-02 15:00:00,92.34,92.96,90.95,91.17,455863.0,88.344,88.9371,87.0141,87.2246,455863.0
2022-11-02 15:30:00,91.13,91.16,90.19,90.27,1108846.0,87.1863,87.215,86.287,86.3636,1108846.0
2022-11-03 09:30:00,89.97,90.38,88.72,88.81,633649.0,86.0765,86.4688,84.8806,84.9667,633649.0
2022-11-03 10:00:00,88.82,90.43,88.74,90.4,301507.0,84.9763,86.5166,84.8998,86.4879,301507.0
2022-11-03 10:30:00,90.39,90.9,89.87,90.86,257908.0,86.4784,86.9663,85.9809,86.928,257908.0
2022-11-03 11:00:00,90.9,90.94,90.33,90.38,193788.0,86.9663,87.0046,86.421,86.4688,193788.0
2022-11-03 11:30:00,90.36,90.65,90.06,90.57,327296.0,86.4497,86.7271,86.1626,86.6506,327296.0
2022-11-03 12:00:00,90.59,91.27,90.52,91.15,254896.0,86.6697,87.3203,86.6027,87.2055,254896.0
2022-11-03 12:30:00,91.15,91.58,90.88,91.49,272863.0,87.2055,87.6169,86.9472,87.5308,272863.0
2022-11-03 13:00:00,91.48,91.61,91.06,91.13,168653.0,87.5212,87.6456,87.1194,87.1863,168653.0
2022-11-03 13:30:00,91.13,91.21,90.98,90.98,167648.0,87.1863,87.2629,87.0428,87.0428,167648.0
2022-11-03 14:00:00,90.98,91.2,90.92,91.14,244216.0,87.0428,87.2533,86.9854,87.1959,244216.0
2022-11-03 14:30:00,91.15,91.23,90.8,90.97,262783.0,87.2055,87.282,86.8706,87.0333,262783.0
2022-11-03 15:00:00,90.97,91.0,90.72,90.96,292669.0,87.0333,87.062,86.7941,87.0237,292669.0
2022-11-03 15:30:00,90.95,91.1,90.32,90.39,809113.0,87.0141,87.1576,86.4114,86.4784,809113.0
2022-11-04 09:30:00,94.45,96.74,94.25,96.38,1662729.0,90.3627,92.5536,90.1713,92.2091,1662729.0
2022-11-04 10:00:00,96.41,97.51,96.27,97.32,719322.0,92.2378,93.2902,92.1039,93.1085,719322.0
2022-11-04 10:30:00,97.35,98.23,97.32,97.63,884524.0,93.1372,93.9791,93.1085,93.405,884524.0
2022-11-04 11:00:00,97.66,97.79,96.25,96.29,574658.0,93.4337,93.5581,92.0848,92.123,574658.0
2022-11-04 11:30:00,96.28,96.57,94.65,94.71,518191.0,92.1135,92.3909,90.554,90.6114,518191.0
2022-11-04 12:00:00,94.7,95.12,94.41,94.95,589733.0,90.6018,91.0037,90.3244,90.841,589733.0
2022-11-04 12:30:00,94.95,94.96,94.18,94.35,361003.0,90.841,90.8506,90.1043,90.267,361003.0
2022-11-04 13:00:00,94.35,94.93,93.95,94.67,304223.0,90.267,90.8219,89.8843,90.5731,304223.0
2022-11-04 13:30:00,94.66,95.23,94.58,94.74,361727.0,90.5636,91.1089,90.487,90.6401,361727.0
2022-11-04 14:00:00,94.76,95.14,94.53,95.08,250660.0,90.6592,91.0228,90.4392,90.9654,250660.0
2022-11-04 14:30:00,95.09,95.54,94.9,95.43,235587.0,90.975,91.4055,90.7932,91.3003,235587.0
2022-11-04 15:00:00,95.44,95.83,95.33,95.6,324526.0,91.3098,91.6829,91.2046,91.4629,324526.0
2022-11-04 15:30:00,95.6,95.96,95.44,95.82,958906.0,91.4629,91.8073,91.3098,91.6734,958906.0
2022-11-07 09:30:00,96.31,96.87,94.28,94.39,580971.0,92.1422,92.6779,90.2,90.3053,580971.0
2022-11-07 10:00:00,94.41,94.52,93.6,93.96,464463.0,90.3244,90.4296,89.5494,89.8939,464463.0
2022-11-07 10:30:00,93.98,94.07,93.62,93.92,291875.0,89.913,89.9991,89.5686,89.8556,291875.0
2022-11-07 11:00:00,93.93,94.36,93.73,94.26,334914.0,89.8652,90.2766,89.6738,90.1809,334914.0
2022-11-07 11:30:00,94.27,94.48,93.51,93.54,307298.0,90.1905,90.3914,89.4633,89.492,307298.0
2022-11-07 12:00:00,93.54,93.79,93.34,93.43,246130.0,89.492,89.7312,89.3007,89.3868,246130.0
2022-11-07 12:30:00,93.44,93.55,92.66,92.79,330176.0,89.3964,89.5016,88.6501,88.7745,330176.0
2022-11-07 13:00:00,92.78,93.37,92.77,92.98,352566.0,88.7649,89.3294,88.7554,88.9563,352566.0
2022-11-07 13:30:00,92.98,93.22,92.9,93.12,339848.0,88.9563,89.1859,88.8797,89.0902,339848.0
2022-11-07 14:00:00,93.12,93.42,92.89,93.42,657408.0,89.0902,89.3772,88.8702,89.3772,657408.0
2022-11-07 14:30:00,93.42,93.77,93.15,93.17,285298.0,89.3772,89.7121,89.1189,89.1381,285298.0
2022-11-07 15:00:00,93.19,93.64,93.19,93.55,295199.0,89.1572,89.5877,89.1572,89.5016,295199.0
2022-11-07 15:30:00,93.55,93.59,93.2,93.43,938699.0,89.5016,89.5399,89.1668,89.3868,938699.0
2022-11-08 09:30:00,94.44,95.02,93.4,94.47,641441.0,90.3531,90.908,89.3581,90.3818,641441.0
2022-11-08 10:00:00,94.45,94.78,94.07,94.66,235774.0,90.3627,90.6784,89.9991,90.5636,235774.0
2022-11-08 10:30:00,94.68,94.86,94.39,94.8,226254.0,90.5827,90.7549,90.3053,90.6975,226254.0
2022-11-08 11:00:00,94.81,95.52,94.74,95.42,275940.0,90.7071,91.3864,90.6401,91.2907,275940.0
2022-11-08 11:30:00,95.41,96.03,95.34,95.88,361699.0,91.2811,91.8743,91.2141,91.7308,361699.0
2022-11-08 12:00:00,95.9,95.98,95.17,95.5,211421.0,91.7499,91.8265,91.0515,91.3672,211421.0
2022-11-08 12:30:00,95.49,95.58,95.14,95.23,171600.0,91.3577,91.4438,91.0228,91.1089,171600.0
2022-11-08 13:00:00,95.22,95.46,94.56,94.68,288636.0,91.0993,91.329,90.4679,90.5827,288636.0
2022-11-08 13:30:00,94.66,94.87,93.94,94.01,338800.0,90.5636,90.7645,89.8747,89.9417,338800.0
2022-11-08 14:00:00,93.98,94.22,93.14,93.14,211916.0,89.913,90.1426,89.1094,89.1094,211916.0
2022-11-08 14:30:00,93.14,94.07,92.93,93.85,365933.0,89.1094,89.9991,88.9084,89.7886,365933.0
2022-11-08 15:00:00,93.84,94.18,93.78,94.11,310516.0,89.7791,90.1043,89.7217,90.0374,310516.0
2022-11-08 15:30:00,94.11,94.42,93.69,93.78,678403.0,90.0374,90.334,89.6356,89.7217,678403.0
2022-11-09 09:30:00,92.67,93.31,92.5,92.76,505439.0,88.6597,89.272,88.497,88.7458,505439.0
2022-11-09 10:00:00,92.76,93.9,92.61,93.53,286786.0,88.7458,89.8365,88.6023,89.4825,286786.0
2022-11-09 10:30:00,93.51,93.6,92.94,93.15,215053.0,89.4633,89.5494,88.918,89.1189,215053.0
2022-11-09 11:00:00,93.14,93.53,92.87,93.26,181004.0,89.1094,89.4825,88.851,89.2242,181004.0
2022-11-09 11:30:00,93.26,93.5,93.03,93.13,214374.0,89.2242,89.4538,89.0041,89.0998,214374.0
2022-11-09 12:00:00,93.15,93.22,92.62,92.72,166971.0,89.1189,89.1859,88.6119,88.7075,166971.0
2022-11-09 12:30:00,92.71,92.94,92.59,92.83,142648.0,88.698,88.918,88.5832,88.8128,142648.0
2022-11-09 13:00:00,92.84,92.91,92.35,92.42,150705.0,88.8223,88.8893,88.3535,88.4205,150705.0
2022-11-09 13:30:00,92.42,92.43,92.07,92.34,180539.0,88.4205,88.4301,88.0857,88.344,180539.0
2022-11-09 14:00:00,92.34,92.56,92.23,92.55,301119.0,88.344,88.5545,88.2387,88.5449,301119.0
2022-11-09 14:30:00,92.54,92.54,92.01,92.05,312167.0,88.5353,88.5353,88.0283,88.0665,312167.0
2022-11-09 15:00:00,92.04,92.52,92.0,92.5,251600.0,88.057,88.5162,88.0187,88.497,251600.0
2022-11-09 15:30:00,92.48,92.54,91.95,92.13,848946.0,88.4779,88.5353,87.9709,88.1431,848946.0
2022-11-10 09:30:00,96.33,97.99,96.23,97.94,864258.0,92.1613,93.7495,92.0656,93.7016,864258.0
2022-11-10 10:00:00,97.91,98.25,97.57,97.94,491794.0,93.6729,93.9982,93.3476,93.7016,491794.0
2022-11-10 10:30:00,97.94,98.04,97.21,97.9,467704.0,93.7016,93.7973,93.0032,93.6634,467704.0
2022-11-10 11:00:00,97.9,98.18,97.74,97.98,422683.0,93.6634,93.9312,93.5103,93.7399,422683.0
2022-11-10 11:30:00,97.98,98.99,97.96,98.8,314167.0,93.7399,94.7062,93.7208,94.5244,314167.0
2022-11-10 12:00:00,98.79,98.89,98.38,98.6,513256.0,94.5148,94.6105,94.1226,94.3331,513256.0
2022-11-10 12:30:00,98.59,98.63,97.72,97.73,372227.0,94.3235,94.3618,93.4912,93.5007,372227.0
2022-11-10 13:00:00,97.72,98.07,97.56,98.01,438905.0,93.4912,93.826,93.3381,93.7686,438905.0
2022-11-10 13:30:00,98.01,98.47,97.74,98.13,250304.0,93.7686,94.2087,93.5103,93.8834,250304.0
2022-11-10 14:00:00,98.12,98.47,98.06,98.35,253435.0,93.8738,94.2087,93.8164,94.0939,253435.0
2022-11-10 14:30:00,98.36,98.65,98.2,98.59,199191.0,94.1035,94.3809,93.9504,94.3235,199191.0
2022-11-10 15:00:00,98.59,99.08,98.51,99.06,268485.0,94.3235,94.7923,94.247,94.7732,268485.0
2022-11-10 15:30:00,99.06,99.68,99.05,99.48,998686.0,94.7732,95.3663,94.7636,95.175,998686.0
2022-11-11 09:30:00,100.31,104.25,100.14,104.25,1413631.0,95.9691,99.7386,95.8064,99.7386,1413631.0
2022-11-11 10:00:00,104.23,105.71,103.7,105.26,910333.0,99.7194,101.1354,99.2124,100.7049,910333.0
2022-11-11 10:30:00,105.26,105.66,104.48,105.62,764411.0,100.7049,101.0875,99.9586,101.0493,764411.0
2022-11-11 11:00:00,105.63,105.69,104.71,104.82,623858.0,101.0588,101.1163,100.1787,100.2839,623858.0
2022-11-11 11:30:00,104.82,105.47,104.5,105.38,645878.0,100.2839,100.9058,99.9777,100.8197,645878.0
2022-11-11 12:00:00,105.37,105.37,105.01,105.15,343433.0,100.8101,100.8101,100.4657,100.5996,343433.0
2022-11-11 12:30:00,105.17,105.54,104.85,105.47,321048.0,100.6188,100.9727,100.3126,100.9058,321048.0
2022-11-11 13:00:00,105.46,106.32,105.46,106.26,343680.0,100.8962,101.719,100.8962,101.6616,343680.0
2022-11-11 13:30:00,106.27,106.57,105.96,106.3,352870.0,101.6712,101.9582,101.3746,101.6999,352870.0
2022-11-11 14:00:00,106.31,106.97,106.22,106.95,341307.0,101.7094,102.3409,101.6233,102.3217,341307.0
2022-11-11 14:30:00,106.93,107.21,106.82,106.89,399099.0,102.3026,102.5705,102.1973,102.2643,399099.0
2022-11-11 15:00:00,106.87,106.9,106.1,106.46,349168.0,102.2452,102.2739,101.5085,101.8529,349168.0
2022-11-11 15:30:00,106.44,106.64,105.98,106.14,1145301.0,101.8338,102.0251,101.3937,101.5468,1145301.0
2022-11-14 09:30:00,105.2,106.36,104.83,105.86,618609.0,100.6475,101.7573,100.2935,101.2789,618609.0
2022-11-14 10:00:00,105.88,106.44,105.45,105.59,356783.0,101.298,101.8338,100.8866,101.0206,356783.0
2022-11-14 10:30:00,105.6,106.17,105.33,105.91,264364.0,101.0301,101.5755,100.7718,101.3267,264364.0
2022-11-14 11:00:00,105.9,106.05,104.76,104.86,491062.0,101.3172,101.4607,100.2265,100.3222,491062.0
2022-11-14 11:30:00,104.87,105.32,104.81,105.06,311862.0,100.3317,100.7623,100.2743,100.5135,311862.0
2022-11-14 12:00:00,105.05,105.33,104.67,105.09,259815.0,100.5039,100.7718,100.1404,100.5422,259815.0
2022-11-14 12:30:00,105.12,105.38,105.06,105.17,175228.0,100.5709,100.8197,100.5135,100.6188,175228.0
2022-11-14 13:00:00,105.18,105.88,105.14,105.81,193102.0,100.6283,101.298,100.5901,101.2311,193102.0
2022-11-14 13:30:00,105.81,105.86,105.47,105.62,186796.0,101.2311,101.2789,100.9058,101.0493,186796.0
2022-11-14 14:00:00,105.63,105.65,105.23,105.51,215430.0,101.0588,101.078,100.6762,100.944,215430.0
2022-11-14 14:30:00,105.5,105.58,105.14,105.23,224175.0,100.9345,101.011,100.5901,100.6762,224175.0
2022-11-14 15:00:00,105.26,105.47,104.87,105.06,240832.0,100.7049,100.9058,100.3317,100.5135,240832.0
2022-11-14 15:30:00,105.06,105.06,104.32,104.42,791179.0,100.5135,100.5135,99.8055,99.9012,791179.0
2022-11-15 09:30:00,107.99,109.31,106.4,107.86,736822.0,103.3167,104.5796,101.7955,103.1923,736822.0
2022-11-15 10:00:00,107.87,108.48,106.75,107.57,340233.0,103.2019,103.7855,102.1304,102.9149,340233.0
2022-11-15 10:30:00,107.58,107.88,106.99,107.11,256732.0,102.9245,103.2115,102.36,102.4748,256732.0
2022-11-15 11:00:00,107.12,107.48,106.93,107.22,448949.0,102.4844,102.8288,102.3026,102.58,448949.0
2022-11-15 11:30:00,107.25,107.47,107.11,107.36,213063.0,102.6087,102.8192,102.4748,102.714,213063.0
2022-11-15 12:00:00,107.36,107.56,107.1,107.36,180822.0,102.714,102.9053,102.4652,102.714,180822.0
2022-11-15 12:30:00,107.35,107.43,107.11,107.35,218116.0,102.7044,102.781,102.4748,102.7044,218116.0
2022-11-15 13:00:00,107.38,107.51,106.41,106.53,238070.0,102.7331,102.8575,101.8051,101.9199,238070.0
2022-11-15 13:30:00,106.51,106.65,105.62,106.01,277932.0,101.9008,102.0347,101.0493,101.4224,277932.0
2022-11-15 14:00:00,106.03,107.06,105.53,106.91,314228.0,101.4415,102.427,100.9632,102.2835,314228.0
2022-11-15 14:30:00,106.91,106.96,106.42,106.86,242131.0,102.2835,102.3313,101.8147,102.2356,242131.0
2022-11-15 15:00:00,106.85,107.17,106.56,106.88,266026.0,102.2261,102.5322,101.9486,102.2548,266026.0
2022-11-15 15:30:00,106.88,106.89,106.34,106.71,674402.0,102.2548,102.2643,101.7381,102.0921,674402.0
2022-11-16 09:30:00,105.25,106.6,104.77,106.4,579969.0,100.6953,101.9869,100.2361,101.7955,579969.0
2022-11-16 10:00:00,106.36,106.55,105.71,105.84,328978.0,101.7573,101.939,101.1354,101.2598,328978.0
2022-11-16 10:30:00,105.82,106.19,105.49,105.66,272808.0,101.2406,101.5946,100.9249,101.0875,272808.0
2022-11-16 11:00:00,105.64,106.53,105.56,106.46,191685.0,101.0684,101.9199,100.9919,101.8529,191685.0
2022-11-16 11:30:00,106.45,106.58,106.03,106.06,236842.0,101.8434,101.9677,101.4415,101.4702,236842.0
2022-11-16 12:00:00,106.06,106.11,105.25,105.46,244919.0,101.4702,101.5181,100.6953,100.8962,244919.0
2022-11-16 12:30:00,105.48,105.92,105.43,105.53,190385.0,100.9153,101.3363,100.8675,100.9632,190385.0
2022-11-16 13:00:00,105.52,105.72,105.37,105.64,126670.0,100.9536,101.145,100.8101,101.0684,126670.0
2022-11-16 13:30:00,105.64,105.7,105.25,105.31,104201.0,101.0684,101.1258,100.6953,100.7527,104201.0
2022-11-16 14:00:00,105.34,105.68,105.25,105.61,118734.0,100.7814,101.1067,100.6953,101.0397,118734.0
2022-11-16 14:30:00,105.62,105.71,105.25,105.42,148238.0,101.0493,101.1354,100.6953,100.8579,148238.0
2022-11-16 15:00:00,105.41,105.48,104.93,104.97,351195.0,100.8484,100.9153,100.3891,100.4274,351195.0
2022-11-16 15:30:00,104.96,105.39,104.9,105.24,653487.0,100.4178,100.8292,100.3604,100.6857,653487.0
2022-11-17 09:30:00,103.86,104.47,103.63,103.66,498622.0,99.3654,99.949,99.1454,99.1741,498622.0
2022-11-17 10:00:00,103.67,104.03,103.3,103.96,288317.0,99.1837,99.5281,98.8297,99.4611,288317.0
2022-11-17 10:30:00,103.98,104.16,102.92,103.02,293596.0,99.4803,99.6525,98.4661,98.5618,293596.0
2022-11-17 11:00:00,102.99,103.34,102.92,103.3,228077.0,98.5331,98.8679,98.4661,98.8297,228077.0
2022-11-17 11:30:00,103.31,104.03,103.17,104.03,236499.0,98.8392,99.5281,98.7053,99.5281,236499.0
2022-11-17 12:00:00,104.02,104.33,103.76,103.93,165551.0,99.5185,99.8151,99.2698,99.4324,165551.0
2022-11-17 12:30:00,103.94,104.88,103.79,104.82,168865.0,99.442,100.3413,99.2985,100.2839,168865.0
2022-11-17 13:00:00,104.82,104.99,104.72,104.79,116046.0,100.2839,100.4465,100.1882,100.2552,116046.0
2022-11-17 13:30:00,104.78,105.18,104.77,105.01,143942.0,100.2456,100.6283,100.2361,100.4657,143942.0
2022-11-17 14:00:00,105.02,105.21,104.66,104.9,122014.0,100.4752,100.657,100.1308,100.3604,122014.0
2022-11-17 14:30:00,104.91,104.97,104.58,104.79,166627.0,100.37,100.4274,100.0543,100.2552,166627.0
2022-11-17 15:00:00,104.8,104.89,104.36,104.56,211459.0,100.2648,100.3509,99.8438,100.0352,211459.0
2022-11-17 15:30:00,104.55,105.4,104.55,105.37,468212.0,100.0256,100.8388,100.0256,100.8101,468212.0
2022-11-18 09:30:00,107.63,107.72,105.36,106.35,715839.0,102.9723,103.0584,100.8005,101.7477,715839.0
2022-11-18 10:00:00,106.35,106.49,105.4,105.98,229014.0,101.7477,101.8816,100.8388,101.3937,229014.0
2022-11-18 10:30:00,105.93,106.0,105.24,105.35,300506.0,101.3459,101.4128,100.6857,100.791,300506.0
2022-11-18 11:00:00,105.36,105.39,104.99,105.07,181384.0,100.8005,100.8292,100.4465,100.5231,181384.0
2022-11-18 11:30:00,105.07,105.16,104.27,104.7,169884.0,100.5231,100.6092,99.7577,100.1691,169884.0
2022-11-18 12:00:00,104.68,104.76,104.17,104.62,155866.0,100.15,100.2265,99.662,100.0926,155866.0
2022-11-18 12:30:00,104.59,104.73,104.38,104.57,118756.0,100.0639,100.1978,99.8629,100.0447,118756.0
2022-11-18 13:00:00,104.59,104.66,104.32,104.58,123023.0,100.0639,100.1308,99.8055,100.0543,123023.0
2022-11-18 13:30:00,104.58,104.61,104.2,104.48,95408.0,100.0543,100.083,99.6907,99.9586,95408.0
2022-11-18 14:00:00,104.46,104.77,104.43,104.46,131518.0,99.9395,100.2361,99.9108,99.9395,131518.0
2022-11-18 14:30:00,104.46,104.72,104.35,104.71,122203.0,99.9395,100.1882,99.8342,100.1787,122203.0
2022-11-18 15:00:00,104.69,105.46,104.69,105.43,288100.0,100.1595,100.8962,100.1595,100.8675,288100.0
2022-11-18 15:30:00,105.43,105.8,105.27,105.47,608289.0,100.8675,101.2215,100.7144,100.9058,608289.0
2022-11-21 09:30:00,104.61,105.48,104.22,104.69,487384.0,100.083,100.9153,99.7099,100.1595,487384.0
2022-11-21 10:00:00,104.68,105.01,103.94,104.05,218953.0,100.15,100.4657,99.442,99.5472,218953.0
2022-11-21 10:30:00,104.07,104.26,103.77,104.16,203427.0,99.5664,99.7481,99.2793,99.6525,203427.0
2022-11-21 11:00:00,104.16,104.28,103.81,103.94,186602.0,99.6525,99.7673,99.3176,99.442,186602.0
2022-11-21 11:30:00,103.97,104.5,103.83,104.09,195852.0,99.4707,99.9777,99.3367,99.5855,195852.0
2022-11-21 12:00:00,104.1,104.39,103.6,103.75,176959.0,99.5951,99.8725,99.1167,99.2602,176959.0
2022-11-21 12:30:00,103.74,104.23,103.7,104.18,96610.0,99.2506,99.7194,99.2124,99.6716,96610.0
2022-11-21 13:00:00,104.18,104.7,104.15,104.53,148963.0,99.6716,100.1691,99.6429,100.0064,148963.0
2022-11-21 13:30:00,104.53,104.65,104.1,104.15,110303.0,100.0064,100.1213,99.5951,99.6429,110303.0
2022-11-21 14:00:00,104.15,104.34,103.84,103.84,135520.0,99.6429,99.8247,99.3463,99.3463,135520.0
2022-11-21 14:30:00,103.84,104.11,103.76,104.01,137166.0,99.3463,99.6046,99.2698,99.509,137166.0
2022-11-21 15:00:00,104.0,104.07,103.64,103.84,196270.0,99.4994,99.5664,99.155,99.3463,196270.0
2022-11-21 15:30:00,103.84,104.13,103.74,103.83,551407.0,99.3463,99.6238,99.2506,99.3367,551407.0
2022-11-22 09:30:00,104.62,105.17,103.84,104.05,442599.0,100.0926,100.6188,99.3463,99.5472,442599.0
2022-11-22 10:00:00,104.04,104.74,103.99,104.64,323534.0,99.5377,100.2074,99.4898,100.1117,323534.0
2022-11-22 10:30:00,104.66,104.99,104.27,104.62,222557.0,100.1308,100.4465,99.7577,100.0926,222557.0
2022-11-22 11:00:00,104.62,104.88,104.37,104.77,224112.0,100.0926,100.3413,99.8534,100.2361,224112.0
2022-11-22 11:30:00,104.8,104.91,104.61,104.74,167216.0,100.2648,100.37,100.083,100.2074,167216.0
2022-11-22 12:00:00,104.74,104.86,104.5,104.57,147435.0,100.2074,100.3222,99.9777,100.0447,147435.0
2022-11-22 12:30:00,104.58,105.0,104.58,104.9,194987.0,100.0543,100.4561,100.0543,100.3604,194987.0
2022-11-22 13:00:00,104.89,105.42,104.84,105.34,173766.0,100.3509,100.8579,100.303,100.7814,173766.0
2022-11-22 13:30:00,105.35,105.49,105.23,105.3,164115.0,100.791,100.9249,100.6762,100.7431,164115.0
2022-11-22 14:00:00,105.31,105.82,105.31,105.51,264369.0,100.7527,101.2406,100.7527,100.944,264369.0
2022-11-22 14:30:00,105.5,105.62,105.27,105.59,157236.0,100.9345,101.0493,100.7144,101.0206,157236.0
2022-11-22 15:00:00,105.58,105.83,105.53,105.79,181543.0,101.011,101.2502,100.9632,101.2119,181543.0
2022-11-22 15:30:00,105.79,106.16,105.71,105.96,578481.0,101.2119,101.5659,101.1354,101.3746,578481.0
2022-11-23 09:30:00,106.0,106.39,105.23,106.11,299147.0,101.4128,101.786,100.6762,101.5181,299147.0
2022-11-23 10:00:00,106.16,106.55,105.9,106.43,143729.0,101.5659,101.939,101.3172,101.8242,143729.0
2022-11-23 10:30:00,106.43,106.77,106.36,106.77,197914.0,101.8242,102.1495,101.7573,102.1495,197914.0
2022-11-23 11:00:00,106.78,106.85,106.31,106.72,280469.0,102.1591,102.2261,101.7094,102.1017,280469.0
2022-11-23 11:30:00,106.72,106.98,106.19,106.33,202576.0,102.1017,102.3504,101.5946,101.7286,202576.0
2022-11-23 12:00:00,106.34,106.63,106.25,106.54,131430.0,101.7381,102.0156,101.652,101.9295,131430.0
2022-11-23 12:30:00,106.53,106.58,105.91,106.1,108860.0,101.9199,101.9677,101.3267,101.5085,108860.0
2022-11-23 13:00:00,106.11,106.17,105.86,106.15,122170.0,101.5181,101.5755,101.2789,101.5563,122170.0
2022-11-23 13:30:00,106.17,106.41,106.12,106.22,96699.0,101.5755,101.8051,101.5276,101.6233,96699.0
2022-11-23 14:00:00,106.27,106.95,106.07,106.65,153997.0,101.6712,102.3217,101.4798,102.0347,153997.0
2022-11-23 14:30:00,106.65,106.67,106.29,106.51,106107.0,102.0347,102.0538,101.6903,101.9008,106107.0
2022-11-23 15:00:00,106.52,106.86,106.42,106.68,119314.0,101.9103,102.2356,101.8147,102.0634,119314.0
2022-11-23 15:30:00,106.68,106.77,106.52,106.66,296174.0,102.0634,102.1495,101.9103,102.0443,296174.0
2022-11-25 09:30:00,106.45,107.18,105.75,106.0,514289.0,101.8434,102.5418,101.1737,101.4128,514289.0
2022-11-25 10:00:00,106.04,106.13,105.56,105.87,348662.0,101.4511,101.5372,100.9919,101.2885,348662.0
2022-11-25 10:30:00,105.87,106.42,105.77,106.28,192855.0,101.2885,101.8147,101.1928,101.6807,192855.0
2022-11-25 11:00:00,106.29,106.46,106.03,106.09,161075.0,101.6903,101.8529,101.4415,101.4989,161075.0
2022-11-25 11:30:00,106.08,106.25,105.93,106.1,173600.0,101.4894,101.652,101.3459,101.5085,173600.0
2022-11-25 12:00:00,106.12,106.2,105.96,106.13,204021.0,101.5276,101.6042,101.3746,101.5372,204021.0
2022-11-25 12:30:00,106.13,106.18,105.81,105.94,321005.0,101.5372,101.585,101.2311,101.3554,321005.0
2022-11-28 09:30:00,105.25,106.3,105.21,106.16,441819.0,100.6953,101.6999,100.657,101.5659,441819.0
2022-11-28 10:00:00,106.16,106.28,105.46,105.6,276393.0,101.5659,101.6807,100.8962,101.0301,276393.0
2022-11-28 10:30:00,105.62,106.05,105.4,105.46,172874.0,101.0493,101.4607,100.8388,100.8962,172874.0
2022-11-28 11:00:00,105.45,105.64,105.29,105.32,165010.0,100.8866,101.0684,100.7336,100.7623,165010.0
2022-11-28 11:30:00,105.33,105.58,105.32,105.57,136426.0,100.7718,101.011,100.7623,101.0014,136426.0
2022-11-28 12:00:00,105.57,105.75,105.12,105.37,161287.0,101.0014,101.1737,100.5709,100.8101,161287.0
2022-11-28 12:30:00,105.35,105.54,105.01,105.03,146715.0,100.791,100.9727,100.4657,100.4848,146715.0
2022-11-28 13:00:00,105.03,105.17,104.92,105.08,152944.0,100.4848,100.6188,100.3796,100.5326,152944.0
2022-11-28 13:30:00,105.08,105.09,104.79,104.94,296100.0,100.5326,100.5422,100.2552,100.3987,296100.0
2022-11-28 14:00:00,104.95,105.08,104.8,104.81,248259.0,100.4083,100.5326,100.2648,100.2743,248259.0
2022-11-28 14:30:00,104.81,105.3,104.77,105.12,227993.0,100.2743,100.7431,100.2361,100.5709,227993.0
2022-11-28 15:00:00,105.12,105.12,104.65,104.79,246161.0,100.5709,100.5709,100.1213,100.2552,246161.0
2022-11-28 15:30:00,104.81,105.16,104.77,104.98,768117.0,100.2743,100.6092,100.2361,100.437,768117.0
2022-11-29 09:30:00,105.37,106.62,105.12,106.0,528048.0,100.8101,102.006,100.5709,101.4128,528048.0
2022-11-29 10:00:00,106.03,106.74,105.92,106.74,364698.0,101.4415,102.1208,101.3363,102.1208,364698.0
2022-11-29 10:30:00,106.73,106.78,106.44,106.67,511593.0,102.1112,102.1591,101.8338,102.0538,511593.0
2022-11-29 11:00:00,106.68,106.73,105.76,105.93,246790.0,102.0634,102.1112,101.1832,101.3459,246790.0
2022-11-29 11:30:00,105.92,106.11,105.53,105.98,293276.0,101.3363,101.5181,100.9632,101.3937,293276.0
2022-11-29 12:00:00,105.97,106.43,105.94,106.29,198463.0,101.3841,101.8242,101.3554,101.6903,198463.0
2022-11-29 12:30:00,106.3,106.78,106.25,106.68,178139.0,101.6999,102.1591,101.652,102.0634,178139.0
2022-11-29 13:00:00,106.68,106.82,106.35,106.43,165269.0,102.0634,102.1973,101.7477,101.8242,165269.0
2022-11-29 13:30:00,106.4,106.54,106.23,106.34,137477.0,101.7955,101.9295,101.6329,101.7381,137477.0
2022-11-29 14:00:00,106.34,106.46,106.01,106.07,203586.0,101.7381,101.8529,101.4224,101.4798,203586.0
2022-11-29 14:30:00,106.07,106.08,105.75,106.07,208212.0,101.4798,101.4894,101.1737,101.4798,208212.0
2022-11-29 15:00:00,106.07,106.19,105.95,106.09,186890.0,101.4798,101.5946,101.365,101.4989,186890.0
2022-11-29 15:30:00,106.09,106.28,105.92,106.22,587064.0,101.4989,101.6807,101.3363,101.6233,587064.0
2022-11-30 09:30:00,107.08,107.89,106.29,106.34,660575.0,102.4461,103.221,101.6903,101.7381,660575.0
2022-11-30 10:00:00,106.35,106.52,105.89,106.27,714765.0,101.7477,101.9103,101.3076,101.6712,714765.0
2022-11-30 10:30:00,106.28,106.42,106.04,106.07,376860.0,101.6807,101.8147,101.4511,101.4798,376860.0
2022-11-30 11:00:00,106.07,106.54,105.97,106.21,297604.0,101.4798,101.9295,101.3841,101.6137,297604.0
2022-11-30 11:30:00,106.21,106.56,106.18,106.31,399609.0,101.6137,101.9486,101.585,101.7094,399609.0
2022-11-30 12:00:00,106.32,106.39,105.47,105.63,272903.0,101.719,101.786,100.9058,101.0588,272903.0
2022-11-30 12:30:00,105.62,105.76,105.45,105.59,205773.0,101.0493,101.1832,100.8866,101.0206,205773.0
2022-11-30 13:00:00,105.59,105.84,105.54,105.73,169062.0,101.0206,101.2598,100.9727,101.1545,169062.0
2022-11-30 13:30:00,105.74,107.39,105.55,107.31,649136.0,101.1641,102.7427,100.9823,102.6661,649136.0
2022-11-30 14:00:00,107.32,108.64,107.31,108.39,439603.0,102.6757,103.9386,102.6661,103.6994,439603.0
2022-11-30 14:30:00,108.41,108.42,107.63,107.9,284154.0,103.7185,103.7281,102.9723,103.2306,284154.0
2022-11-30 15:00:00,107.89,108.83,107.84,108.75,394876.0,103.221,104.1204,103.1732,104.0438,394876.0
2022-11-30 15:30:00,108.73,109.65,108.49,109.63,1306172.0,104.0247,104.9049,103.7951,104.8857,1306172.0
2022-12-01 09:30:00,110.09,111.62,109.85,111.39,731489.0,105.3258,106.7896,105.0962,106.5696,731489.0
2022-12-01 10:00:00,111.34,111.61,109.71,109.81,394123.0,106.5217,106.7801,104.9623,105.058,394123.0
2022-12-01 10:30:00,109.82,110.83,109.55,110.79,322305.0,105.0675,106.0338,104.8092,105.9955,322305.0
2022-12-01 11:00:00,110.81,110.97,110.55,110.73,336857.0,106.0147,106.1678,105.7659,105.9381,336857.0
2022-12-01 11:30:00,110.7,111.27,110.68,111.24,277528.0,105.9094,106.4548,105.8903,106.4261,277528.0
2022-12-01 12:00:00,111.24,111.59,110.66,111.56,374326.0,106.4261,106.7609,105.8712,106.7322,374326.0
2022-12-01 12:30:00,111.55,111.86,111.08,111.61,399591.0,106.7227,107.0192,106.273,106.7801,399591.0
2022-12-01 13:00:00,111.61,111.83,111.29,111.4,272787.0,106.7801,106.9905,106.4739,106.5791,272787.0
2022-12-01 13:30:00,111.4,111.57,111.08,111.1,148909.0,106.5791,106.7418,106.273,106.2921,148909.0
2022-12-01 14:00:00,111.08,111.15,110.75,111.03,150558.0,106.273,106.34,105.9573,106.2252,150558.0
2022-12-01 14:30:00,111.01,111.06,110.59,110.75,243738.0,106.206,106.2539,105.8042,105.9573,243738.0
2022-12-01 15:00:00,110.76,110.91,110.56,110.72,230020.0,105.9668,106.1104,105.7755,105.9286,230020.0
2022-12-01 15:30:00,110.72,111.23,110.69,111.15,743251.0,105.9286,106.4165,105.8999,106.34,743251.0
2022-12-02 09:30:00,108.65,110.22,108.34,110.06,459694.0,104.2632,105.7698,103.9657,105.6162,459694.0
2022-12-02 10:00:00,110.08,110.95,109.9,110.59,250427.0,105.6354,106.4703,105.4627,106.1248,250427.0
2022-12-02 10:30:00,110.6,111.1,110.44,110.9,203470.0,106.1344,106.6142,105.9809,106.4223,203470.0
2022-12-02 11:00:00,110.89,110.95,110.6,110.95,163611.0,106.4127,106.4703,106.1344,106.4703,163611.0
2022-12-02 11:30:00,110.96,111.91,110.86,111.79,273902.0,106.4799,107.3915,106.3839,107.2764,273902.0
2022-12-02 12:00:00,111.79,111.97,111.58,111.84,201672.0,107.2764,107.4491,107.0748,107.3244,201672.0
2022-12-02 12:30:00,111.81,111.9,111.64,111.7,126316.0,107.2956,107.3819,107.1324,107.19,126316.0
2022-12-02 13:00:00,111.7,111.78,111.42,111.54,139404.0,107.19,107.2668,106.9213,107.0365,139404.0
2022-12-02 13:30:00,111.55,111.65,111.34,111.4,188145.0,107.0461,107.142,106.8445,106.9021,188145.0
2022-12-02 14:00:00,111.42,111.86,111.41,111.8,207724.0,106.9213,107.3435,106.9117,107.286,207724.0
2022-12-02 14:30:00,111.8,112.31,111.73,112.25,300478.0,107.286,107.7754,107.2188,107.7178,300478.0
2022-12-02 15:00:00,112.25,112.71,112.17,112.3,373401.0,107.7178,108.1592,107.641,107.7658,373401.0
2022-12-02 15:30:00,112.28,112.34,112.02,112.24,610661.0,107.7466,107.8042,107.4971,107.7082,610661.0
2022-12-05 09:30:00,111.1,111.13,109.64,110.14,541533.0,106.6142,106.643,105.2132,105.693,541533.0
2022-12-05 10:00:00,110.05,110.48,109.46,110.15,420137.0,105.6066,106.0193,105.0404,105.7026,420137.0
2022-12-05 10:30:00,110.16,111.09,110.02,110.88,328807.0,105.7122,106.6046,105.5778,106.4031,328807.0
2022-12-05 11:00:00,110.91,111.03,110.04,110.11,292234.0,106.4319,106.5471,105.597,105.6642,292234.0
2022-12-05 11:30:00,110.11,110.12,109.79,109.81,198575.0,105.6642,105.6738,105.3571,105.3763,198575.0
2022-12-05 12:00:00,109.81,110.09,109.64,109.97,160501.0,105.3763,105.645,105.2132,105.5299,160501.0
2022-12-05 12:30:00,109.98,110.0,109.41,109.46,203815.0,105.5395,105.5586,104.9925,105.0404,203815.0
2022-12-05 13:00:00,109.47,110.01,109.46,110.01,184634.0,105.05,105.5682,105.0404,105.5682,184634.0
2022-12-05 13:30:00,110.01,110.26,109.76,109.82,143904.0,105.5682,105.8081,105.3283,105.3859,143904.0
2022-12-05 14:00:00,109.82,109.9,109.54,109.7,194586.0,105.3859,105.4627,105.1172,105.2708,194586.0
2022-12-05 14:30:00,109.69,109.9,109.43,109.76,220851.0,105.2612,105.4627,105.0117,105.3283,220851.0
2022-12-05 15:00:00,109.77,110.05,109.45,109.46,194799.0,105.3379,105.6066,105.0308,105.0404,194799.0
2022-12-05 15:30:00,109.46,109.8,109.19,109.61,692465.0,105.0404,105.3667,104.7813,105.1844,692465.0
2022-12-06 09:30:00,109.65,110.53,108.46,108.47,321811.0,105.2228,106.0672,104.0808,104.0904,321811.0
2022-12-06 10:00:00,108.44,108.85,108.02,108.31,251981.0,104.0616,104.4551,103.6586,103.9369,251981.0
2022-12-06 10:30:00,108.32,108.61,107.92,108.03,181519.0,103.9465,104.2248,103.5626,103.6682,181519.0
2022-12-06 11:00:00,108.03,108.19,107.78,108.05,313825.0,103.6682,103.8217,103.4283,103.6874,313825.0
2022-12-06 11:30:00,108.07,108.57,107.97,108.31,223679.0,103.7066,104.1864,103.6106,103.9369,223679.0
2022-12-06 12:00:00,108.31,108.51,107.91,108.19,155449.0,103.9369,104.1288,103.553,103.8217,155449.0
2022-12-06 12:30:00,108.18,108.33,107.91,108.03,126730.0,103.8121,103.9561,103.553,103.6682,126730.0
2022-12-06 13:00:00,108.03,108.19,107.76,107.79,152834.0,103.6682,103.8217,103.4091,103.4379,152834.0
2022-12-06 13:30:00,107.78,107.98,107.64,107.79,275208.0,103.4283,103.6202,103.2939,103.4379,275208.0
2022-12-06 14:00:00,107.8,107.8,106.93,107.03,505517.0,103.4475,103.4475,102.6126,102.7086,505517.0
2022-12-06 14:30:00,107.04,107.17,106.74,107.14,302018.0,102.7182,102.8429,102.4303,102.8141,302018.0
2022-12-06 15:00:00,107.15,107.65,107.11,107.16,281104.0,102.8237,103.3035,102.7853,102.8333,281104.0
2022-12-06 15:30:00,107.16,108.02,107.15,107.9,757534.0,102.8333,103.6586,102.8237,103.5434,757534.0
2022-12-07 09:30:00,107.32,108.7,107.06,107.95,419479.0,102.9869,104.3111,102.7373,103.5914,419479.0
2022-12-07 10:00:00,107.93,108.55,107.66,108.49,250586.0,103.5722,104.1672,103.3131,104.1096,250586.0
2022-12-07 10:30:00,108.49,108.93,108.09,108.7,325933.0,104.1096,104.5318,103.7258,104.3111,325933.0
2022-12-07 11:00:00,108.73,109.12,107.91,107.94,191507.0,104.3399,104.7142,103.553,103.5818,191507.0
2022-12-07 11:30:00,107.94,108.38,107.81,108.31,119956.0,103.5818,104.0041,103.4571,103.9369,119956.0
2022-12-07 12:00:00,108.32,108.43,108.0,108.12,90301.0,103.9465,104.052,103.6394,103.7545,90301.0
2022-12-07 12:30:00,108.16,108.58,108.04,108.35,175859.0,103.7929,104.196,103.6778,103.9753,175859.0
2022-12-07 13:00:00,108.36,108.5,108.04,108.33,162578.0,103.9849,104.1192,103.6778,103.9561,162578.0
2022-12-07 13:30:00,108.34,108.34,107.9,107.95,134895.0,103.9657,103.9657,103.5434,103.5914,134895.0
2022-12-07 14:00:00,107.97,108.2,107.8,108.12,111708.0,103.6106,103.8313,103.4475,103.7545,111708.0
2022-12-07 14:30:00,108.13,108.3,107.97,108.08,146175.0,103.7641,103.9273,103.6106,103.7162,146175.0
2022-12-07 15:00:00,108.08,108.42,108.02,108.33,164881.0,103.7162,104.0424,103.6586,103.9561,164881.0
2022-12-07 15:30:00,108.32,108.62,108.31,108.33,475709.0,103.9465,104.2344,103.9369,103.9561,475709.0
2022-12-08 09:30:00,108.6,110.24,108.46,110.11,397696.0,104.2152,105.789,104.0808,105.6642,397696.0
2022-12-08 10:00:00,110.07,110.6,109.95,110.5,267884.0,105.6258,106.1344,105.5107,106.0385,267884.0
2022-12-08 10:30:00,110.5,110.73,110.16,110.3,178589.0,106.0385,106.2592,105.7122,105.8465,178589.0
2022-12-08 11:00:00,110.3,110.39,109.37,109.66,260279.0,105.8465,105.9329,104.9541,105.2324,260279.0
2022-12-08 11:30:00,109.68,109.97,109.65,109.84,247234.0,105.2516,105.5299,105.2228,105.4051,247234.0
2022-12-08 12:00:00,109.84,110.23,109.67,110.06,172062.0,105.4051,105.7794,105.242,105.6162,172062.0
2022-12-08 12:30:00,110.05,110.29,109.87,110.21,146944.0,105.6066,105.8369,105.4339,105.7602,146944.0
2022-12-08 13:00:00,110.22,110.4,110.07,110.37,201042.0,105.7698,105.9425,105.6258,105.9137,201042.0
2022-12-08 13:30:00,110.36,110.69,110.33,110.35,161410.0,105.9041,106.2208,105.8753,105.8945,161410.0
2022-12-08 14:00:00,110.35,110.35,109.74,110.15,158139.0,105.8945,105.8945,105.3091,105.7026,158139.0
2022-12-08 14:30:00,110.13,110.68,109.93,110.66,227179.0,105.6834,106.2112,105.4915,106.192,227179.0
2022-12-08 15:00:00,110.65,111.15,110.46,111.03,357734.0,106.1824,106.6622,106.0001,106.5471,357734.0
2022-12-08 15:30:00,111.04,111.49,110.99,111.33,825779.0,106.5567,106.9885,106.5087,106.8349,825779.0
2022-12-09 09:30:00,110.22,111.38,109.39,110.49,623625.0,105.7698,106.8829,104.9733,106.0289,623625.0
2022-12-09 10:00:00,110.59,110.82,109.26,109.53,296262.0,106.1248,106.3455,104.8485,105.1076,296262.0
2022-12-09 10:30:00,109.53,110.42,109.44,110.33,222704.0,105.1076,105.9617,105.0213,105.8753,222704.0
2022-12-09 11:00:00,110.34,110.48,109.76,110.07,244779.0,105.8849,106.0193,105.3283,105.6258,244779.0
2022-12-09 11:30:00,110.09,110.41,109.96,110.18,186010.0,105.645,105.9521,105.5203,105.7314,186010.0
2022-12-09 12:00:00,110.19,110.48,110.08,110.1,116579.0,105.741,106.0193,105.6354,105.6546,116579.0
2022-12-09 12:30:00,110.09,110.35,109.98,110.05,176037.0,105.645,105.8945,105.5395,105.6066,176037.0
2022-12-09 13:00:00,110.03,110.04,109.72,109.88,142805.0,105.5874,105.597,105.2899,105.4435,142805.0
2022-12-09 13:30:00,109.86,110.05,109.82,109.97,166740.0,105.4243,105.6066,105.3859,105.5299,166740.0
2022-12-09 14:00:00,109.97,110.08,109.65,110.0,171914.0,105.5299,105.6354,105.2228,105.5586,171914.0
2022-12-09 14:30:00,110.0,110.08,109.79,109.88,165800.0,105.5586,105.6354,105.3571,105.4435,165800.0
2022-12-09 15:00:00,109.88,110.0,109.77,109.8,247118.0,105.4435,105.5586,105.3379,105.3667,247118.0
2022-12-09 15:30:00,109.8,109.87,109.3,109.42,694066.0,105.3667,105.4339,104.8869,105.0021,694066.0
2022-12-12 09:30:00,110.1,110.64,109.71,110.01,559183.0,105.6546,106.1728,105.2804,105.5682,559183.0
2022-12-12 10:00:00,110.0,110.56,109.85,110.27,385236.0,105.5586,106.096,105.4147,105.8177,385236.0
2022-12-12 10:30:00,110.25,110.62,110.13,110.5,235784.0,105.7985,106.1536,105.6834,106.0385,235784.0
2022-12-12 11:00:00,110.51,111.09,110.48,110.98,283127.0,106.0481,106.6046,106.0193,106.4991,283127.0
2022-12-12 11:30:00,110.98,111.02,110.69,110.76,252758.0,106.4991,106.5375,106.2208,106.288,252758.0
2022-12-12 12:00:00,110.74,110.95,110.65,110.79,145187.0,106.2688,106.4703,106.1824,106.3167,145187.0
2022-12-12 12:30:00,110.79,111.03,110.71,110.91,124945.0,106.3167,106.5471,106.24,106.4319,124945.0
2022-12-12 13:00:00,110.91,111.1,110.67,110.94,150367.0,106.4319,106.6142,106.2016,106.4607,150367.0
2022-12-12 13:30:00,110.93,111.22,110.82,111.1,169515.0,106.4511,106.7294,106.3455,106.6142,169515.0
2022-12-12 14:00:00,111.1,111.1,110.79,111.01,171046.0,106.6142,106.6142,106.3167,106.5279,171046.0
2022-12-12 14:30:00,110.99,111.23,110.82,111.2,189826.0,106.5087,106.739,106.3455,106.7102,189826.0
2022-12-12 15:00:00,111.21,111.84,111.15,111.72,243874.0,106.7198,107.3244,106.6622,107.2092,243874.0
2022-12-12 15:30:00,111.72,112.17,111.66,112.04,605216.0,107.2092,107.641,107.1516,107.5163,605216.0
2022-12-13 09:30:00,115.61,116.45,114.37,114.47,917143.0,110.9421,111.7482,109.7522,109.8482,917143.0
2022-12-13 10:00:00,114.52,114.85,113.01,113.09,508120.0,109.8961,110.2128,108.4471,108.5239,508120.0
2022-12-13 10:30:00,113.09,113.33,112.17,112.56,500060.0,108.5239,108.7542,107.641,108.0153,500060.0
2022-12-13 11:00:00,112.56,112.91,112.33,112.87,248086.0,108.0153,108.3511,107.7946,108.3128,248086.0
2022-12-13 11:30:00,112.88,113.27,112.16,112.45,220081.0,108.3224,108.6966,107.6314,107.9097,220081.0
2022-12-13 12:00:00,112.47,112.53,111.49,111.64,203297.0,107.9289,107.9865,106.9885,107.1324,203297.0
2022-12-13 12:30:00,111.63,111.78,111.25,111.73,185883.0,107.1228,107.2668,106.7582,107.2188,185883.0
2022-12-13 13:00:00,111.72,112.44,111.72,112.35,262667.0,107.2092,107.9001,107.2092,107.8138,262667.0
2022-12-13 13:30:00,112.35,112.52,112.0,112.26,162204.0,107.8138,107.9769,107.4779,107.7274,162204.0
2022-12-13 14:00:00,112.26,112.54,112.14,112.4,197740.0,107.7274,107.9961,107.6122,107.8617,197740.0
2022-12-13 14:30:00,112.4,112.88,112.21,112.34,182068.0,107.8617,108.3224,107.6794,107.8042,182068.0
2022-12-13 15:00:00,112.32,112.68,111.77,112.66,242089.0,107.785,108.1304,107.2572,108.1112,242089.0
2022-12-13 15:30:00,112.65,113.24,112.63,112.87,679525.0,108.1016,108.6678,108.0825,108.3128,679525.0
2022-12-14 09:30:00,113.7,114.12,112.68,112.81,424774.0,109.1093,109.5123,108.1304,108.2552,424774.0
2022-12-14 10:00:00,112.76,112.95,112.4,112.5,351768.0,108.2072,108.3895,107.8617,107.9577,351768.0
2022-12-14 10:30:00,112.5,113.27,112.4,113.18,334276.0,107.9577,108.6966,107.8617,108.6102,334276.0
2022-12-14 11:00:00,113.2,113.31,112.92,113.27,208770.0,108.6294,108.735,108.3607,108.6966,208770.0
2022-12-14 11:30:00,113.25,113.43,113.06,113.32,266232.0,108.6774,108.8502,108.4951,108.7446,266232.0
2022-12-14 12:00:00,113.32,113.53,113.19,113.2,145285.0,108.7446,108.9461,108.6198,108.6294,145285.0
2022-12-14 12:30:00,113.2,113.35,112.89,112.9,176124.0,108.6294,108.7734,108.332,108.3416,176124.0
2022-12-14 13:00:00,112.91,113.16,112.86,113.05,148268.0,108.3511,108.5911,108.3032,108.4855,148268.0
2022-12-14 13:30:00,113.06,113.38,112.91,112.95,183784.0,108.4951,108.8022,108.3511,108.3895,183784.0
2022-12-14 14:00:00,112.95,112.95,110.96,111.45,459582.0,108.3895,108.3895,106.4799,106.9501,459582.0
2022-12-14 14:30:00,111.41,111.7,110.23,111.3,450252.0,106.9117,107.19,105.7794,106.8062,450252.0
2022-12-14 15:00:00,111.29,112.69,111.12,111.14,348676.0,106.7966,108.14,106.6334,106.6526,348676.0
2022-12-14 15:30:00,111.1,111.82,110.84,111.41,443186.0,106.6142,107.3052,106.3647,106.9117,443186.0
2022-12-15 09:30:00,109.19,109.62,108.32,108.5,655226.0,104.7813,105.194,103.9465,104.1192,655226.0
2022-12-15 10:00:00,108.5,108.86,107.97,108.77,405026.0,104.1192,104.4647,103.6106,104.3783,405026.0
2022-12-15 10:30:00,108.76,108.93,108.23,108.34,313349.0,104.3687,104.5318,103.8601,103.9657,313349.0
2022-12-15 11:00:00,108.34,108.57,107.95,108.19,234583.0,103.9657,104.1864,103.5914,103.8217,234583.0
2022-12-15 11:30:00,108.19,108.28,107.73,107.92,239136.0,103.8217,103.9081,103.3803,103.5626,239136.0
2022-12-15 12:00:00,107.93,108.64,107.93,108.63,217671.0,103.5722,104.2536,103.5722,104.244,217671.0
2022-12-15 12:30:00,108.61,108.88,108.15,108.2,143310.0,104.2248,104.4839,103.7833,103.8313,143310.0
2022-12-15 13:00:00,108.21,108.27,107.94,108.07,166298.0,103.8409,103.8985,103.5818,103.7066,166298.0
2022-12-15 13:30:00,108.07,108.28,107.95,108.27,208366.0,103.7066,103.9081,103.5914,103.8985,208366.0
2022-12-15 14:00:00,108.29,108.3,107.75,107.88,241979.0,103.9177,103.9273,103.3995,103.5242,241979.0
2022-12-15 14:30:00,107.88,108.87,107.85,108.84,347826.0,103.5242,104.4743,103.4955,104.4455,347826.0
2022-12-15 15:00:00,108.86,109.03,108.6,108.98,351561.0,104.4647,104.6278,104.2152,104.5798,351561.0
2022-12-15 15:30:00,109.0,109.15,108.31,108.52,791928.0,104.599,104.743,103.9369,104.1384,791928.0
2022-12-16 09:30:00,106.87,107.61,106.49,107.05,1718700.0,102.555,103.2651,102.1904,102.7278,1718700.0
2022-12-16 10:00:00,107.08,107.14,106.12,106.12,277154.0,102.7565,102.8141,101.8353,101.8353,277154.0
2022-12-16 10:30:00,106.14,106.44,105.84,106.31,392007.0,101.8545,102.1424,101.5666,102.0176,392007.0
2022-12-16 11:00:00,106.31,106.44,105.87,106.01,270514.0,102.0176,102.1424,101.5954,101.7297,270514.0
2022-12-16 11:30:00,106.01,106.53,105.84,105.91,237043.0,101.7297,102.2287,101.5666,101.6338,237043.0
2022-12-16 12:00:00,105.89,105.98,105.66,105.98,174106.0,101.6146,101.701,101.3939,101.701,174106.0
2022-12-16 12:30:00,105.98,106.15,105.62,105.66,196610.0,101.701,101.8641,101.3555,101.3939,196610.0
2022-12-16 13:00:00,105.67,105.85,105.52,105.64,251180.0,101.4035,101.5762,101.2595,101.3747,251180.0
2022-12-16 13:30:00,105.64,105.98,105.64,105.67,234526.0,101.3747,101.701,101.3747,101.4035,234526.0
2022-12-16 14:00:00,105.67,105.85,105.31,105.31,290189.0,101.4035,101.5762,101.058,101.058,290189.0
2022-12-16 14:30:00,105.31,105.74,105.12,105.66,296036.0,101.058,101.4706,100.8757,101.3939,296036.0
2022-12-16 15:00:00,105.65,105.99,105.42,105.93,404122.0,101.3843,101.7106,101.1636,101.653,404122.0
2022-12-16 15:30:00,105.93,106.09,105.7,105.87,1201748.0,101.653,101.8065,101.4323,101.5954,1201748.0
2022-12-19 09:30:00,104.99,105.51,104.38,104.48,760840.0,100.7509,101.2499,100.1656,100.2615,760840.0
2022-12-19 10:00:00,104.48,104.89,104.3,104.54,552970.0,100.2615,100.655,100.0888,100.3191,552970.0
2022-12-19 10:30:00,104.53,104.63,104.05,104.08,499811.0,100.3095,100.4055,99.8489,99.8777,499811.0
2022-12-19 11:00:00,104.09,104.37,103.71,104.18,516775.0,99.8873,100.156,99.5226,99.9736,516775.0
2022-12-19 11:30:00,104.17,104.18,103.22,103.55,378009.0,99.964,99.9736,99.0524,99.3691,378009.0
2022-12-19 12:00:00,103.56,104.04,103.56,103.82,356439.0,99.3787,99.8393,99.3787,99.6282,356439.0
2022-12-19 12:30:00,103.83,103.86,103.54,103.62,235479.0,99.6378,99.6666,99.3595,99.4362,235479.0
2022-12-19 13:00:00,103.62,103.71,103.28,103.29,297609.0,99.4362,99.5226,99.11,99.1196,297609.0
2022-12-19 13:30:00,103.28,103.34,102.87,102.89,387077.0,99.11,99.1675,98.7165,98.7357,387077.0
2022-12-19 14:00:00,102.89,102.95,102.46,102.46,325297.0,98.7357,98.7933,98.3231,98.3231,325297.0
2022-12-19 14:30:00,102.47,102.83,102.45,102.82,301363.0,98.3327,98.6781,98.3135,98.6685,301363.0
2022-12-19 15:00:00,102.81,102.86,102.53,102.66,389469.0,98.6589,98.7069,98.3903,98.515,389469.0
2022-12-19 15:30:00,102.67,103.18,102.59,102.99,1252154.0,98.5246,99.014,98.4478,98.8317,1252154.0
2022-12-20 09:30:00,103.0,103.05,101.68,102.43,757149.0,98.8413,98.8893,97.5746,98.2943,757149.0
2022-12-20 10:00:00,102.43,102.93,102.23,102.65,514043.0,98.2943,98.7741,98.1024,98.5054,514043.0
2022-12-20 10:30:00,102.65,103.12,102.5,102.53,502309.0,98.5054,98.9564,98.3615,98.3903,502309.0
2022-12-20 11:00:00,102.54,102.79,101.88,101.96,391693.0,98.3998,98.6398,97.7665,97.8433,391693.0
2022-12-20 11:30:00,101.95,102.25,101.89,102.24,376947.0,97.8337,98.1216,97.7761,98.112,376947.0
2022-12-20 12:00:00,102.24,102.52,102.16,102.31,234601.0,98.112,98.3807,98.0352,98.1791,234601.0
2022-12-20 12:30:00,102.3,102.7,102.15,102.55,352120.0,98.1695,98.5534,98.0256,98.4094,352120.0
2022-12-20 13:00:00,102.57,102.74,102.24,102.57,387965.0,98.4286,98.5918,98.112,98.4286,387965.0
2022-12-20 13:30:00,102.56,102.72,102.53,102.58,325277.0,98.419,98.5726,98.3903,98.4382,325277.0
2022-12-20 14:00:00,102.57,102.85,102.5,102.65,349160.0,98.4286,98.6973,98.3615,98.5054,349160.0
2022-12-20 14:30:00,102.63,102.65,102.08,102.33,348680.0,98.4862,98.5054,97.9584,98.1983,348680.0
2022-12-20 15:00:00,102.34,102.72,102.22,102.63,522748.0,98.2079,98.5726,98.0928,98.4862,522748.0
2022-12-20 15:30:00,102.63,103.4,102.61,103.18,1327576.0,98.4862,99.2251,98.467,99.014,1327576.0
2022-12-21 09:30:00,116.76,119.18,116.01,117.56,7558535.0,112.0457,114.368,111.326,112.8134,7558535.0
2022-12-21 10:00:00,117.51,117.82,116.0,116.01,3052061.0,112.7654,113.0629,111.3164,111.326,3052061.0
2022-12-21 10:30:00,116.04,117.17,115.47,117.07,1968859.0,111.3548,112.4391,110.8078,112.3432,1968859.0
2022-12-21 11:00:00,117.09,117.81,116.57,116.96,1678995.0,112.3624,113.0533,111.8634,112.2376,1678995.0
2022-12-21 11:30:00,116.96,117.58,116.77,117.35,1046861.0,112.2376,112.8326,112.0553,112.6119,1046861.0
2022-12-21 12:00:00,117.34,117.52,116.87,117.09,961004.0,112.6023,112.775,112.1513,112.3624,961004.0
2022-12-21 12:30:00,117.1,117.37,117.1,117.25,611388.0,112.372,112.6311,112.372,112.5159,611388.0
2022-12-21 13:00:00,117.26,117.32,116.96,117.25,630549.0,112.5255,112.5831,112.2376,112.5159,630549.0
2022-12-21 13:30:00,117.25,117.33,116.62,116.63,694785.0,112.5159,112.5927,111.9114,111.921,694785.0
2022-12-21 14:00:00,116.63,117.15,116.62,116.85,639207.0,111.921,112.42,111.9114,112.1321,639207.0
2022-12-21 14:30:00,116.85,116.95,116.53,116.76,770322.0,112.1321,112.228,111.825,112.0457,770322.0
2022-12-21 15:00:00,116.75,116.88,116.47,116.56,837139.0,112.0361,112.1609,111.7674,111.8538,837139.0
2022-12-21 15:30:00,116.55,116.63,115.34,115.78,2722328.0,111.8442,111.921,110.683,111.1053,2722328.0
2022-12-22 09:30:00,114.29,115.91,114.06,115.45,1666371.0,109.6754,111.23,109.4547,110.7886,1666371.0
2022-12-22 10:00:00,115.45,116.4,114.84,116.39,1175845.0,110.7886,111.7002,110.2032,111.6906,1175845.0
2022-12-22 10:30:00,116.39,116.61,115.56,116.59,1013931.0,111.6906,111.9018,110.8942,111.8826,1013931.0
2022-12-22 11:00:00,116.58,116.81,115.83,115.87,817872.0,111.873,112.0937,111.1533,111.1916,817872.0
2022-12-22 11:30:00,115.87,116.15,115.59,115.86,814109.0,111.1916,111.4603,110.9229,111.182,814109.0
2022-12-22 12:00:00,115.84,116.34,115.68,115.97,637043.0,111.1628,111.6427,111.0093,111.2876,637043.0
2022-12-22 12:30:00,115.96,116.1,115.8,115.98,479400.0,111.278,111.4123,111.1245,111.2972,479400.0
2022-12-22 13:00:00,115.98,116.01,115.08,115.09,699696.0,111.2972,111.326,110.4335,110.4431,699696.0
2022-12-22 13:30:00,115.09,115.33,114.79,115.13,558388.0,110.4431,110.6734,110.1552,110.4815,558388.0
2022-12-22 14:00:00,115.13,115.95,114.99,115.92,494554.0,110.4815,111.2684,110.3472,111.2396,494554.0
2022-12-22 14:30:00,115.92,116.2,115.42,116.18,599301.0,111.2396,111.5083,110.7598,111.4891,599301.0
2022-12-22 15:00:00,116.19,116.7,115.92,116.62,836572.0,111.4987,111.9881,111.2396,111.9114,836572.0
2022-12-22 15:30:00,116.63,116.82,116.14,116.71,1334866.0,111.921,112.1033,111.4507,111.9977,1334866.0
2022-12-23 09:30:00,116.11,116.9,115.9,116.34,599536.0,111.4219,112.18,111.2204,111.6427,599536.0
2022-12-23 10:00:00,116.36,117.01,115.78,116.45,577107.0,111.6619,112.2856,111.1053,111.7482,577107.0
2022-12-23 10:30:00,116.46,117.17,116.4,116.51,399013.0,111.7578,112.4391,111.7002,111.8058,399013.0
2022-12-23 11:00:00,116.51,116.62,116.19,116.28,279938.0,111.8058,111.9114,111.4987,111.5851,279938.0
2022-12-23 11:30:00,116.3,116.63,116.24,116.47,250401.0,111.6043,111.921,111.5467,111.7674,250401.0
2022-12-23 12:00:00,116.46,116.78,116.46,116.58,186688.0,111.7578,112.0649,111.7578,111.873,186688.0
2022-12-23 12:30:00,116.59,116.74,116.42,116.53,141376.0,111.8826,112.0265,111.7194,111.825,141376.0
2022-12-23 13:00:00,116.54,116.74,116.47,116.53,168235.0,111.8346,112.0265,111.7674,111.825,168235.0
2022-12-23 13:30:00,116.53,116.59,116.07,116.22,200192.0,111.825,111.8826,111.3836,111.5275,200192.0
2022-12-23 14:00:00,116.22,116.49,116.04,116.19,197369.0,111.5275,111.7866,111.3548,111.4987,197369.0
2022-12-23 14:30:00,116.18,116.45,116.13,116.45,189070.0,111.4891,111.7482,111.4411,111.7482,189070.0
2022-12-23 15:00:00,116.46,116.75,116.3,116.44,319603.0,111.7578,112.0361,111.6043,111.7386,319603.0
2022-12-23 15:30:00,116.46,116.49,115.99,116.27,822743.0,111.7578,111.7866,111.3068,111.5755,822743.0
2022-12-27 09:30:00,116.47,116.6,115.82,116.33,497650.0,111.7674,111.8922,111.1437,111.6331,497650.0
2022-12-27 10:00:00,116.29,117.55,116.04,117.31,337574.0,111.5947,112.8038,111.3548,112.5735,337574.0
2022-12-27 10:30:00,117.32,118.0,117.31,117.8,519697.0,112.5831,113.2356,112.5735,113.0437,519697.0
2022-12-27 11:00:00,117.79,118.0,117.59,117.82,328937.0,113.0341,113.2356,112.8422,113.0629,328937.0
2022-12-27 11:30:00,117.81,118.2,117.67,118.0,316358.0,113.0533,113.4276,112.919,113.2356,316358.0
2022-12-27 12:00:00,117.99,118.2,117.77,118.03,196394.0,113.226,113.4276,113.0149,113.2644,196394.0
2022-12-27 12:30:00,118.05,118.19,117.7,117.94,181329.0,113.2836,113.418,112.9477,113.1781,181329.0
2022-12-27 13:00:00,117.95,118.02,117.67,117.71,164810.0,113.1877,113.2548,112.919,112.9573,164810.0
2022-12-27 13:30:00,117.73,117.73,117.32,117.44,242817.0,112.9765,112.9765,112.5831,112.6982,242817.0
2022-12-27 14:00:00,117.44,117.68,117.29,117.35,233496.0,112.6982,112.9286,112.5543,112.6119,233496.0
2022-12-27 14:30:00,117.36,117.57,117.19,117.4,342126.0,112.6215,112.823,112.4583,112.6599,342126.0
2022-12-27 15:00:00,117.4,117.58,117.28,117.56,430981.0,112.6599,112.8326,112.5447,112.8134,430981.0
2022-12-27 15:30:00,117.56,117.71,117.4,117.56,720246.0,112.8134,112.9573,112.6599,112.8134,720246.0
2022-12-28 09:30:00,117.58,118.24,117.19,117.68,495637.0,112.8326,113.4659,112.4583,112.9286,495637.0
2022-12-28 10:00:00,117.73,117.8,116.49,116.6,545303.0,112.9765,113.0437,111.7866,111.8922,545303.0
2022-12-28 10:30:00,116.6,116.8,116.26,116.3,293061.0,111.8922,112.0841,111.5659,111.6043,293061.0
2022-12-28 11:00:00,116.29,116.58,116.09,116.27,247379.0,111.5947,111.873,111.4028,111.5755,247379.0
2022-12-28 11:30:00,116.29,116.36,115.62,115.69,234952.0,111.5947,111.6619,110.9517,111.0189,234952.0
2022-12-28 12:00:00,115.69,115.78,115.33,115.6,188909.0,111.0189,111.1053,110.6734,110.9325,188909.0
2022-12-28 12:30:00,115.61,116.3,115.6,116.24,146634.0,110.9421,111.6043,110.9325,111.5467,146634.0
2022-12-28 13:00:00,116.22,116.33,115.89,115.99,142568.0,111.5275,111.6331,111.2108,111.3068,142568.0
2022-12-28 13:30:00,115.99,115.99,115.58,115.61,128221.0,111.3068,111.3068,110.9133,110.9421,128221.0
2022-12-28 14:00:00,115.63,115.81,115.45,115.46,112555.0,110.9613,111.1341,110.7886,110.7982,112555.0
2022-12-28 14:30:00,115.45,115.71,115.32,115.38,283685.0,110.7886,111.0381,110.6638,110.7214,283685.0
2022-12-28 15:00:00,115.37,115.41,115.0,115.16,187185.0,110.7118,110.7502,110.3568,110.5103,187185.0
2022-12-28 15:30:00,115.15,115.33,114.95,114.98,681665.0,110.5007,110.6734,110.3088,110.3376,681665.0
2022-12-29 09:30:00,116.08,116.77,115.8,116.36,364045.0,111.3932,112.0553,111.1245,111.6619,364045.0
2022-12-29 10:00:00,116.31,117.25,116.31,117.02,314106.0,111.6139,112.5159,111.6139,112.2952,314106.0
2022-12-29 10:30:00,117.01,117.23,116.85,117.17,167124.0,112.2856,112.4967,112.1321,112.4391,167124.0
2022-12-29 11:00:00,117.18,117.51,116.8,117.43,282770.0,112.4487,112.7654,112.0841,112.6886,282770.0
2022-12-29 11:30:00,117.44,117.97,117.41,117.85,219561.0,112.6982,113.2068,112.6695,113.0917,219561.0
2022-12-29 12:00:00,117.85,117.98,117.65,117.93,106030.0,113.0917,113.2164,112.8998,113.1685,106030.0
2022-12-29 12:30:00,117.93,117.95,117.59,117.76,124418.0,113.1685,113.1877,112.8422,113.0053,124418.0
2022-12-29 13:00:00,117.76,117.94,117.6,117.82,182497.0,113.0053,113.1781,112.8518,113.0629,182497.0
2022-12-29 13:30:00,117.81,117.94,117.7,117.85,118851.0,113.0533,113.1781,112.9477,113.0917,118851.0
2022-12-29 14:00:00,117.85,118.07,117.82,117.97,158436.0,113.0917,113.3028,113.0629,113.2068,158436.0
2022-12-29 14:30:00,117.96,118.01,117.7,117.77,118231.0,113.1973,113.2452,112.9477,113.0149,118231.0
2022-12-29 15:00:00,117.75,117.76,117.3,117.32,155995.0,112.9957,113.0053,112.5639,112.5831,155995.0
2022-12-29 15:30:00,117.31,117.52,117.22,117.35,551857.0,112.5735,112.775,112.4871,112.6119,551857.0
2022-12-30 09:30:00,116.56,117.07,115.77,116.55,278889.0,111.8538,112.3432,111.0957,111.8442,278889.0
2022-12-30 10:00:00,116.53,116.84,116.28,116.7,170306.0,111.825,112.1225,111.5851,111.9881,170306.0
2022-12-30 10:30:00,116.7,117.12,116.6,116.9,185273.0,111.9881,112.3912,111.8922,112.18,185273.0
2022-12-30 11:00:00,116.9,116.99,116.32,116.42,230805.0,112.18,112.2664,111.6235,111.7194,230805.0
2022-12-30 11:30:00,116.41,116.69,116.35,116.64,144545.0,111.7098,111.9785,111.6523,111.9305,144545.0
2022-12-30 12:00:00,116.64,117.15,116.64,117.09,155868.0,111.9305,112.42,111.9305,112.3624,155868.0
2022-12-30 12:30:00,117.09,117.25,116.65,116.83,124390.0,112.3624,112.5159,111.9401,112.1129,124390.0
2022-12-30 13:00:00,116.86,116.96,116.13,116.41,157002.0,112.1417,112.2376,111.4411,111.7098,157002.0
2022-12-30 13:30:00,116.39,116.62,116.14,116.34,104651.0,111.6906,111.9114,111.4507,111.6427,104651.0
2022-12-30 14:00:00,116.34,116.41,116.17,116.29,99747.0,111.6427,111.7098,111.4795,111.5947,99747.0
2022-12-30 14:30:00,116.29,116.43,116.0,116.12,112248.0,111.5947,111.729,111.3164,111.4315,112248.0
2022-12-30 15:00:00,116.11,116.84,116.11,116.65,120222.0,111.4219,112.1225,111.4219,111.9401,120222.0
2022-12-30 15:30:00,116.65,117.23,116.6,117.01,475535.0,111.9401,112.4967,111.8922,112.2856,475535.0
2023-01-03 09:30:00,118.55,119.23,117.64,117.65,878107.0,113.7634,114.416,112.8902,112.8998,878107.0
2023-01-03 10:00:00,117.64,118.49,117.44,118.49,389535.0,112.8902,113.7059,112.6982,113.7059,389535.0
2023-01-03 10:30:00,118.47,119.4,118.19,119.39,561103.0,113.6867,114.5791,113.418,114.5695,561103.0
2023-01-03 11:00:00,119.4,119.49,118.59,119.0,507504.0,114.5791,114.6655,113.8018,114.1953,507504.0
2023-01-03 11:30:00,119.0,119.28,118.71,118.95,331236.0,114.1953,114.464,113.917,114.1473,331236.0
2023-01-03 12:00:00,118.92,119.04,118.45,118.59,291395.0,114.1185,114.2336,113.6675,113.8018,291395.0
2023-01-03 12:30:00,118.61,119.11,118.08,118.29,275680.0,113.821,114.3008,113.3124,113.5139,275680.0
2023-01-03 13:00:00,118.28,118.95,118.19,118.92,245338.0,113.5043,114.1473,113.418,114.1185,245338.0
2023-01-03 13:30:00,118.88,119.07,118.57,118.91,225902.0,114.0801,114.2624,113.7826,114.1089,225902.0
2023-01-03 14:00:00,118.93,119.04,118.5,118.5,276126.0,114.1281,114.2336,113.7154,113.7154,276126.0
2023-01-03 14:30:00,118.5,118.93,118.16,118.41,251276.0,113.7154,114.1281,113.3892,113.6291,251276.0
2023-01-03 15:00:00,118.39,118.67,118.25,118.55,252947.0,113.6099,113.8786,113.4755,113.7634,252947.0
2023-01-03 15:30:00,118.57,118.88,118.47,118.71,605465.0,113.7826,114.0801,113.6867,113.917,605465.0
2023-01-04 09:30:00,119.96,120.79,119.58,120.19,559019.0,115.1165,115.913,114.7518,115.3372,559019.0
2023-01-04 10:00:00,120.14,120.75,119.53,120.72,420455.0,115.2892,115.8746,114.7039,115.8458,420455.0
2023-01-04 10:30:00,120.73,121.16,120.16,121.14,362762.0,115.8554,116.268,115.3084,116.2489,362762.0
2023-01-04 11:00:00,121.15,121.62,120.97,121.62,400140.0,116.2585,116.7095,116.0857,116.7095,400140.0
2023-01-04 11:30:00,121.63,122.22,121.63,122.15,399966.0,116.7191,117.2852,116.7191,117.2181,399966.0
2023-01-04 12:00:00,122.15,122.23,121.63,121.75,275526.0,117.2181,117.2948,116.7191,116.8342,275526.0
2023-01-04 12:30:00,121.75,121.95,121.47,121.49,217496.0,116.8342,117.0262,116.5655,116.5847,217496.0
2023-01-04 13:00:00,121.51,121.83,121.36,121.69,190356.0,116.6039,116.911,116.46,116.7766,190356.0
2023-01-04 13:30:00,121.73,121.93,121.44,121.49,278609.0,116.815,117.007,116.5367,116.5847,278609.0
2023-01-04 14:00:00,121.43,121.92,120.8,120.92,359565.0,116.5271,116.9974,115.9226,116.0377,359565.0
2023-01-04 14:30:00,120.92,121.6,120.85,121.55,339624.0,116.0377,116.6903,115.9706,116.6423,339624.0
2023-01-04 15:00:00,121.56,121.73,120.95,120.98,384605.0,116.6519,116.815,116.0665,116.0953,384605.0
2023-01-04 15:30:00,120.97,121.24,120.51,121.19,841122.0,116.0857,116.3448,115.6443,116.2968,841122.0
2023-01-05 09:30:00,120.28,121.4,120.08,121.06,492498.0,115.4236,116.4984,115.2317,116.1721,492498.0
2023-01-05 10:00:00,121.05,122.11,120.93,121.88,426057.0,116.1625,117.1797,116.0473,116.959,426057.0
2023-01-05 10:30:00,121.88,122.34,121.61,121.91,498418.0,116.959,117.4004,116.6999,116.9878,498418.0
2023-01-05 11:00:00,121.92,122.17,121.33,121.43,302091.0,116.9974,117.2373,116.4312,116.5271,302091.0
2023-01-05 11:30:00,121.43,121.81,121.13,121.13,206454.0,116.5271,116.8918,116.2393,116.2393,206454.0
2023-01-05 12:00:00,121.12,121.38,120.78,120.98,131344.0,116.2297,116.4792,115.9034,116.0953,131344.0
2023-01-05 12:30:00,120.95,121.22,120.93,121.09,110249.0,116.0665,116.3256,116.0473,116.2009,110249.0
2023-01-05 13:00:00,121.05,121.67,120.79,121.41,126159.0,116.1625,116.7575,115.913,116.508,126159.0
2023-01-05 13:30:00,121.44,121.72,121.13,121.2,187168.0,116.5367,116.8054,116.2393,116.3064,187168.0
2023-01-05 14:00:00,121.2,121.36,121.08,121.12,191709.0,116.3064,116.46,116.1913,116.2297,191709.0
2023-01-05 14:30:00,121.14,121.5,121.04,121.24,192431.0,116.2489,116.5943,116.1529,116.3448,192431.0
2023-01-05 15:00:00,121.24,121.25,120.58,120.63,239555.0,116.3448,116.3544,115.7115,115.7594,239555.0
2023-01-05 15:30:00,120.64,120.81,120.32,120.6,617049.0,115.769,115.9322,115.462,115.7307,617049.0
2023-01-06 09:30:00,122.0,123.89,121.77,122.1,849832.0,117.0741,118.8878,116.8534,117.1701,849832.0
2023-01-06 10:00:00,122.12,123.26,121.99,123.21,492018.0,117.1893,118.2833,117.0645,118.2353,492018.0
2023-01-06 10:30:00,123.25,123.99,123.17,123.92,488964.0,118.2737,118.9838,118.1969,118.9166,488964.0
2023-01-06 11:00:00,123.94,124.28,123.84,124.04,474981.0,118.9358,119.2621,118.8398,119.0318,474981.0
2023-01-06 11:30:00,124.05,124.64,123.87,124.47,332564.0,119.0414,119.6075,118.8686,119.4444,332564.0
2023-01-06 12:00:00,124.51,124.73,124.23,124.37,302659.0,119.4828,119.6939,119.2141,119.3484,302659.0
2023-01-06 12:30:00,124.39,124.6,124.06,124.15,274094.0,119.3676,119.5692,119.051,119.1373,274094.0
2023-01-06 13:00:00,124.17,124.46,124.03,124.37,337054.0,119.1565,119.4348,119.0222,119.3484,337054.0
2023-01-06 13:30:00,124.38,124.53,124.1,124.33,225627.0,119.358,119.502,119.0893,119.3101,225627.0
2023-01-06 14:00:00,124.34,124.79,124.26,124.76,330098.0,119.3197,119.7515,119.2429,119.7227,330098.0
2023-01-06 14:30:00,124.77,125.1,124.67,125.1,454541.0,119.7323,120.049,119.6363,120.049,454541.0
2023-01-06 15:00:00,125.12,125.36,124.63,124.65,397462.0,120.0682,120.2985,119.5979,119.6171,397462.0
2023-01-06 15:30:00,124.65,124.88,124.33,124.53,1186139.0,119.6171,119.8378,119.3101,119.502,1186139.0
2023-01-09 09:30:00,125.0,125.68,124.55,125.04,1452502.0,119.953,120.6055,119.5212,119.9914,1452502.0
2023-01-09 10:00:00,125.05,126.22,125.04,125.92,546014.0,120.001,121.1237,119.9914,120.8359,546014.0
2023-01-09 10:30:00,125.93,126.3,125.76,125.87,579607.0,120.8455,121.2005,120.6823,120.7879,579607.0
2023-01-09 11:00:00,125.87,126.49,125.87,126.2,479660.0,120.7879,121.3828,120.7879,121.1046,479660.0
2023-01-09 11:30:00,126.22,126.3,125.91,126.25,412334.0,121.1237,121.2005,120.8263,121.1525,412334.0
2023-01-09 12:00:00,126.26,126.27,125.67,125.99,267178.0,121.1621,121.1717,120.596,120.903,267178.0
2023-01-09 12:30:00,126.0,126.19,125.73,126.13,197842.0,120.9126,121.095,120.6535,121.0374,197842.0
2023-01-09 13:00:00,126.12,126.54,125.9,126.52,390523.0,121.0278,121.4308,120.8167,121.4116,390523.0
2023-01-09 13:30:00,126.51,126.61,125.74,125.87,370909.0,121.402,121.498,120.6631,120.7879,370909.0
2023-01-09 14:00:00,125.87,126.15,125.55,126.05,198062.0,120.7879,121.0566,120.4808,120.9606,198062.0
2023-01-09 14:30:00,126.08,126.09,125.29,125.36,268278.0,120.9894,120.999,120.2313,120.2985,268278.0
2023-01-09 15:00:00,125.36,125.55,125.04,125.05,320636.0,120.2985,120.4808,119.9914,120.001,320636.0
2023-01-09 15:30:00,125.06,125.11,124.62,124.86,741557.0,120.0106,120.0586,119.5883,119.8187,741557.0
2023-01-10 09:30:00,125.21,126.33,124.37,125.43,572987.0,120.1545,121.2293,119.3484,120.3656,572987.0
2023-01-10 10:00:00,125.49,126.1,125.19,125.27,277591.0,120.4232,121.0086,120.1353,120.2121,277591.0
2023-01-10 10:30:00,125.27,125.53,124.85,125.51,371905.0,120.2121,120.4616,119.8091,120.4424,371905.0
2023-01-10 11:00:00,125.55,125.63,124.97,125.05,259696.0,120.4808,120.5576,119.9242,120.001,259696.0
2023-01-10 11:30:00,125.05,125.49,125.01,125.24,169833.0,120.001,120.4232,119.9626,120.1833,169833.0
2023-01-10 12:00:00,125.23,125.47,124.94,125.23,178399.0,120.1737,120.404,119.8954,120.1737,178399.0
2023-01-10 12:30:00,125.22,125.57,125.17,125.51,158282.0,120.1641,120.5,120.1161,120.4424,158282.0
2023-01-10 13:00:00,125.5,125.89,125.31,125.43,199459.0,120.4328,120.8071,120.2505,120.3656,199459.0
2023-01-10 13:30:00,125.43,125.82,125.38,125.77,218460.0,120.3656,120.7399,120.3177,120.6919,218460.0
2023-01-10 14:00:00,125.81,125.98,125.54,125.76,176895.0,120.7303,120.8934,120.4712,120.6823,176895.0
2023-01-10 14:30:00,125.77,125.91,125.51,125.71,181217.0,120.6919,120.8263,120.4424,120.6343,181217.0
2023-01-10 15:00:00,125.71,125.82,125.44,125.54,179670.0,120.6343,120.7399,120.3752,120.4712,179670.0
2023-01-10 15:30:00,125.57,125.9,125.54,125.85,644442.0,120.5,120.8167,120.4712,120.7687,644442.0
2023-01-11 09:30:00,126.32,127.75,126.01,126.75,648560.0,121.2197,122.592,120.9222,121.6323,648560.0
2023-01-11 10:00:00,126.77,127.34,126.69,127.14,335680.0,121.6515,122.1985,121.5748,122.0066,335680.0
2023-01-11 10:30:00,127.14,127.37,126.71,126.96,315007.0,122.0066,122.2273,121.594,121.8339,315007.0
2023-01-11 11:00:00,126.97,127.74,126.93,127.66,303074.0,121.8435,122.5824,121.8051,122.5056,303074.0
2023-01-11 11:30:00,127.66,127.78,127.48,127.54,249093.0,122.5056,122.6208,122.3329,122.3904,249093.0
2023-01-11 12:00:00,127.56,128.04,127.5,127.77,241016.0,122.4096,122.8703,122.3521,122.6112,241016.0
2023-01-11 12:30:00,127.78,127.8,127.31,127.35,150857.0,122.6208,122.64,122.1697,122.2081,150857.0
2023-01-11 13:00:00,127.37,127.79,127.34,127.65,145776.0,122.2273,122.6304,122.1985,122.496,145776.0
2023-01-11 13:30:00,127.66,127.85,127.52,127.65,156759.0,122.5056,122.6879,122.3713,122.496,156759.0
2023-01-11 14:00:00,127.66,127.94,127.5,127.82,245018.0,122.5056,122.7743,122.3521,122.6591,245018.0
2023-01-11 14:30:00,127.82,128.26,127.81,128.19,286928.0,122.6591,123.0814,122.6495,123.0142,286928.0
2023-01-11 15:00:00,128.19,128.19,127.88,127.94,284461.0,123.0142,123.0142,122.7167,122.7743,284461.0
2023-01-11 15:30:00,127.93,128.03,127.59,127.94,788111.0,122.7647,122.8607,122.4384,122.7743,788111.0
2023-01-12 09:30:00,128.35,128.46,126.46,127.07,590381.0,123.1677,123.2733,121.3541,121.9394,590381.0
2023-01-12 10:00:00,127.08,127.65,126.87,127.09,375268.0,121.949,122.496,121.7475,121.9586,375268.0
2023-01-12 10:30:00,127.11,127.38,126.82,126.92,401968.0,121.9778,122.2369,121.6995,121.7955,401968.0
2023-01-12 11:00:00,126.92,127.22,126.77,127.11,344920.0,121.7955,122.0834,121.6515,121.9778,344920.0
2023-01-12 11:30:00,127.11,127.52,126.87,127.47,234214.0,121.9778,122.3713,121.7475,122.3233,234214.0
2023-01-12 12:00:00,127.48,127.97,127.44,127.87,284317.0,122.3329,122.8031,122.2945,122.7071,284317.0
2023-01-12 12:30:00,127.87,127.92,127.44,127.5,276939.0,122.7071,122.7551,122.2945,122.3521,276939.0
2023-01-12 13:00:00,127.5,127.75,126.9,127.05,349046.0,122.3521,122.592,121.7763,121.9202,349046.0
2023-01-12 13:30:00,127.06,127.6,126.99,127.51,386385.0,121.9298,122.448,121.8627,122.3617,386385.0
2023-01-12 14:00:00,127.55,127.9,127.5,127.73,265110.0,122.4,122.7359,122.3521,122.5728,265110.0
2023-01-12 14:30:00,127.72,127.82,127.26,127.48,313860.0,122.5632,122.6591,122.1218,122.3329,313860.0
2023-01-12 15:00:00,127.48,127.54,127.08,127.31,592463.0,122.3329,122.3904,121.949,122.1697,592463.0
2023-01-12 15:30:00,127.3,128.21,127.21,127.88,1170892.0,122.1601,123.0334,122.0738,122.7167,1170892.0
2023-01-13 09:30:00,126.66,128.08,126.66,127.39,518560.0,121.546,122.9086,121.546,122.2465,518560.0
2023-01-13 10:00:00,127.36,127.94,127.3,127.81,213507.0,122.2177,122.7743,122.1601,122.6495,213507.0
2023-01-13 10:30:00,127.82,127.9,127.47,127.9,149907.0,122.6591,122.7359,122.3233,122.7359,149907.0
2023-01-13 11:00:00,127.9,127.97,127.55,127.78,197311.0,122.7359,122.8031,122.4,122.6208,197311.0
2023-01-13 11:30:00,127.78,127.9,127.57,127.84,111055.0,122.6208,122.7359,122.4192,122.6783,111055.0
2023-01-13 12:00:00,127.85,128.11,127.67,128.08,165475.0,122.6879,122.9374,122.5152,122.9086,165475.0
2023-01-13 12:30:00,128.08,128.32,127.93,128.31,157917.0,122.9086,123.139,122.7647,123.1294,157917.0
2023-01-13 13:00:00,128.31,128.57,128.18,128.54,202441.0,123.1294,123.3789,123.0046,123.3501,202441.0
2023-01-13 13:30:00,128.56,128.9,128.36,128.84,160847.0,123.3693,123.6955,123.1773,123.638,160847.0
2023-01-13 14:00:00,128.84,128.96,128.52,128.85,128932.0,123.638,123.7531,123.3309,123.6476,128932.0
2023-01-13 14:30:00,128.86,128.98,128.63,128.77,165427.0,123.6572,123.7723,123.4364,123.5708,165427.0
2023-01-13 15:00:00,128.77,129.0,128.75,128.95,278053.0,123.5708,123.7915,123.5516,123.7435,278053.0
2023-01-13 15:30:00,128.96,129.23,128.79,128.85,670249.0,123.7531,124.0122,123.59,123.6476,670249.0
2023-01-17 09:30:00,128.0,128.84,127.83,128.63,569188.0,122.8319,123.638,122.6687,123.4364,569188.0
2023-01-17 10:00:00,128.64,129.05,128.57,128.94,278723.0,123.446,123.8395,123.3789,123.7339,278723.0
2023-01-17 10:30:00,128.95,128.98,128.33,128.56,210429.0,123.7435,123.7723,123.1486,123.3693,210429.0
2023-01-17 11:00:00,128.56,128.65,128.04,128.24,278696.0,123.3693,123.4556,122.8703,123.0622,278696.0
2023-01-17 11:30:00,128.25,128.64,128.19,128.61,162684.0,123.0718,123.446,123.0142,123.4172,162684.0
2023-01-17 12:00:00,128.63,128.7,128.46,128.47,129713.0,123.4364,123.5036,123.2733,123.2829,129713.0
2023-01-17 12:30:00,128.46,128.71,128.42,128.68,161140.0,123.2733,123.5132,123.2349,123.4844,161140.0
2023-01-17 13:00:00,128.67,128.73,128.53,128.68,127954.0,123.4748,123.5324,123.3405,123.4844,127954.0
2023-01-17 13:30:00,128.69,128.88,128.6,128.64,134531.0,123.494,123.6763,123.4076,123.446,134531.0
2023-01-17 14:00:00,128.63,128.71,128.29,128.59,213086.0,123.4364,123.5132,123.1102,123.3981,213086.0
2023-01-17 14:30:00,128.59,128.77,128.47,128.5,183081.0,123.3981,123.5708,123.2829,123.3117,183081.0
2023-01-17 15:00:00,128.51,128.67,128.41,128.44,196257.0,123.3213,123.4748,123.2253,123.2541,196257.0
2023-01-17 15:30:00,128.43,128.44,128.0,128.16,673454.0,123.2445,123.2541,122.8319,122.9854,673454.0
2023-01-18 09:30:00,127.8,128.59,127.69,128.38,524971.0,122.64,123.3981,122.5344,123.1965,524971.0
2023-01-18 10:00:00,128.37,128.54,127.83,128.22,177169.0,123.1869,123.3501,122.6687,123.043,177169.0
2023-01-18 10:30:00,128.22,128.23,127.31,127.48,212457.0,123.043,123.0526,122.1697,122.3329,212457.0
2023-01-18 11:00:00,127.47,127.54,126.8,126.86,278003.0,122.3233,122.3904,121.6803,121.7379,278003.0
2023-01-18 11:30:00,126.85,126.88,126.36,126.76,225512.0,121.7283,121.7571,121.2581,121.6419,225512.0
2023-01-18 12:00:00,126.75,126.8,126.35,126.39,175979.0,121.6323,121.6803,121.2485,121.2869,175979.0
2023-01-18 12:30:00,126.39,126.59,126.31,126.39,102381.0,121.2869,121.4788,121.2101,121.2869,102381.0
2023-01-18 13:00:00,126.37,126.48,126.0,126.41,158513.0,121.2677,121.3732,120.9126,121.3061,158513.0
2023-01-18 13:30:00,126.41,126.73,126.17,126.46,152721.0,121.3061,121.6132,121.0758,121.3541,152721.0
2023-01-18 14:00:00,126.47,126.71,126.36,126.69,107258.0,121.3637,121.594,121.2581,121.5748,107258.0
2023-01-18 14:30:00,126.69,126.72,126.51,126.6,158449.0,121.5748,121.6036,121.402,121.4884,158449.0
2023-01-18 15:00:00,126.59,126.71,126.35,126.46,169968.0,121.4788,121.594,121.2485,121.3541,169968.0
2023-01-18 15:30:00,126.45,126.52,126.08,126.45,884102.0,121.3445,121.4116,120.9894,121.3445,884102.0
2023-01-19 09:30:00,124.79,125.18,123.69,124.04,645533.0,119.7515,120.1257,118.6959,119.0318,645533.0
2023-01-19 10:00:00,124.02,124.61,123.87,124.3,225778.0,119.0126,119.5788,118.8686,119.2813,225778.0
2023-01-19 10:30:00,124.32,124.49,123.96,124.12,183874.0,119.3005,119.4636,118.955,119.1085,183874.0
2023-01-19 11:00:00,124.1,124.43,123.8,123.81,238155.0,119.0893,119.406,118.8015,118.8111,238155.0
2023-01-19 11:30:00,123.81,123.98,123.61,123.94,209921.0,118.8111,118.9742,118.6191,118.9358,209921.0
2023-01-19 12:00:00,123.94,124.3,123.74,123.83,160147.0,118.9358,119.2813,118.7439,118.8302,160147.0
2023-01-19 12:30:00,123.82,123.97,123.67,123.97,131565.0,118.8206,118.9646,118.6767,118.9646,131565.0
2023-01-19 13:00:00,123.99,124.21,123.84,124.0,169594.0,118.9838,119.1949,118.8398,118.9934,169594.0
2023-01-19 13:30:00,123.99,124.62,123.99,124.44,174891.0,118.9838,119.5883,118.9838,119.4156,174891.0
2023-01-19 14:00:00,124.44,125.34,124.37,125.26,215862.0,119.4156,120.2793,119.3484,120.2025,215862.0
2023-01-19 14:30:00,125.26,125.41,125.08,125.29,134319.0,120.2025,120.3464,120.0298,120.2313,134319.0
2023-01-19 15:00:00,125.29,125.44,124.96,125.07,155945.0,120.2313,120.3752,119.9146,120.0202,155945.0
2023-01-19 15:30:00,125.09,125.1,124.41,124.53,480116.0,120.0394,120.049,119.3868,119.502,480116.0
2023-01-20 09:30:00,124.68,125.27,124.04,125.17,808973.0,119.6459,120.2121,119.0318,120.1161,808973.0
2023-01-20 10:00:00,125.2,125.76,125.08,125.54,295322.0,120.1449,120.6823,120.0298,120.4712,295322.0
2023-01-20 10:30:00,125.53,125.57,125.04,125.23,187135.0,120.4616,120.5,119.9914,120.1737,187135.0
2023-01-20 11:00:00,125.24,126.09,125.21,125.79,268475.0,120.1833,120.999,120.1545,120.7111,268475.0
2023-01-20 11:30:00,125.81,125.81,125.3,125.34,118901.0,120.7303,120.7303,120.2409,120.2793,118901.0
2023-01-20 12:00:00,125.33,125.75,125.32,125.65,90695.0,120.2697,120.6727,120.2601,120.5768,90695.0
2023-01-20 12:30:00,125.68,125.73,125.41,125.58,141270.0,120.6055,120.6535,120.3464,120.5096,141270.0
2023-01-20 13:00:00,125.59,125.75,125.36,125.51,116711.0,120.5192,120.6727,120.2985,120.4424,116711.0
2023-01-20 13:30:00,125.51,126.1,125.51,126.03,128449.0,120.4424,121.0086,120.4424,120.9414,128449.0
2023-01-20 14:00:00,126.01,126.12,125.88,126.09,128136.0,120.9222,121.0278,120.7975,120.999,128136.0
2023-01-20 14:30:00,126.11,126.24,126.02,126.21,163530.0,121.0182,121.1429,120.9318,121.1141,163530.0
2023-01-20 15:00:00,126.22,126.42,125.97,126.01,203202.0,121.1237,121.3157,120.8838,120.9222,203202.0
2023-01-20 15:30:00,126.03,126.64,126.0,126.56,699598.0,120.9414,121.5268,120.9126,121.45,699598.0
2023-01-23 09:30:00,126.9,128.25,126.54,127.67,413555.0,121.7763,123.0718,121.4308,122.5152,413555.0
2023-01-23 10:00:00,127.66,128.13,127.58,127.79,254346.0,122.5056,122.9566,122.4288,122.6304,254346.0
2023-01-23 10:30:00,127.8,128.32,127.51,128.21,296937.0,122.64,123.139,122.3617,123.0334,296937.0
2023-01-23 11:00:00,128.21,128.75,128.05,128.22,316740.0,123.0334,123.5516,122.8799,123.043,316740.0
2023-01-23 11:30:00,128.22,128.37,127.93,127.97,180370.0,123.043,123.1869,122.7647,122.8031,180370.0
2023-01-23 12:00:00,127.96,128.08,127.62,127.79,137978.0,122.7935,122.9086,122.4672,122.6304,137978.0
2023-01-23 12:30:00,127.79,128.04,127.69,127.94,153125.0,122.6304,122.8703,122.5344,122.7743,153125.0
2023-01-23 13:00:00,127.93,128.16,127.86,128.12,156714.0,122.7647,122.9854,122.6975,122.947,156714.0
2023-01-23 13:30:00,128.12,128.48,128.1,128.21,201802.0,122.947,123.2925,122.9278,123.0334,201802.0
2023-01-23 14:00:00,128.2,128.24,127.89,127.94,181826.0,123.0238,123.0622,122.7263,122.7743,181826.0
2023-01-23 14:30:00,127.94,128.06,127.44,127.59,247415.0,122.7743,122.8895,122.2945,122.4384,247415.0
2023-01-23 15:00:00,127.57,127.78,127.4,127.78,217534.0,122.4192,122.6208,122.2561,122.6208,217534.0
2023-01-23 15:30:00,127.79,128.41,127.73,128.29,717941.0,122.6304,123.2253,122.5728,123.1102,717941.0
2023-01-24 09:30:00,123.58,127.98,117.98,127.12,480706.0,118.5903,122.8127,113.2164,121.9874,480706.0
2023-01-24 10:00:00,127.12,127.93,126.83,127.61,308115.0,121.9874,122.7647,121.7091,122.4576,308115.0
2023-01-24 10:30:00,127.62,127.8,127.05,127.76,272662.0,122.4672,122.64,121.9202,122.6016,272662.0
2023-01-24 11:00:00,127.77,128.01,127.46,127.93,283790.0,122.6112,122.8415,122.3137,122.7647,283790.0
2023-01-24 11:30:00,127.93,127.97,127.49,127.81,161784.0,122.7647,122.8031,122.3425,122.6495,161784.0
2023-01-24 12:00:00,127.81,127.95,127.48,127.71,232783.0,122.6495,122.7839,122.3329,122.5536,232783.0
2023-01-24 12:30:00,127.72,127.82,127.52,127.67,155019.0,122.5632,122.6591,122.3713,122.5152,155019.0
2023-01-24 13:00:00,127.67,127.85,127.51,127.65,299226.0,122.5152,122.6879,122.3617,122.496,299226.0
2023-01-24 13:30:00,127.66,127.97,127.55,127.79,192187.0,122.5056,122.8031,122.4,122.6304,192187.0
2023-01-24 14:00:00,127.78,127.8,127.42,127.55,170375.0,122.6208,122.64,122.2753,122.4,170375.0
2023-01-24 14:30:00,127.55,127.67,127.11,127.14,220435.0,122.4,122.5152,121.9778,122.0066,220435.0
2023-01-24 15:00:00,127.14,127.23,126.95,126.98,246060.0,122.0066,122.093,121.8243,121.8531,246060.0
2023-01-24 15:30:00,126.98,127.07,126.63,126.82,723916.0,121.8531,121.9394,121.5172,121.6995,723916.0
2023-01-25 09:30:00,125.86,126.42,125.06,125.29,554180.0,120.7783,121.3157,120.0106,120.2313,554180.0
2023-01-25 10:00:00,125.24,125.5,124.83,125.2,291229.0,120.1833,120.4328,119.7899,120.1449,291229.0
2023-01-25 10:30:00,125.23,125.68,124.89,125.64,253233.0,120.1737,120.6055,119.8474,120.5672,253233.0
2023-01-25 11:00:00,125.64,126.58,125.5,126.17,460956.0,120.5672,121.4692,120.4328,121.0758,460956.0
2023-01-25 11:30:00,126.18,126.69,125.97,126.5,360299.0,121.0854,121.5748,120.8838,121.3924,360299.0
2023-01-25 12:00:00,126.5,126.7,126.34,126.5,381618.0,121.3924,121.5844,121.2389,121.3924,381618.0
2023-01-25 12:30:00,126.49,126.69,126.46,126.65,141034.0,121.3828,121.5748,121.3541,121.5364,141034.0
2023-01-25 13:00:00,126.65,126.97,126.54,126.62,211544.0,121.5364,121.8435,121.4308,121.5076,211544.0
2023-01-25 13:30:00,126.62,126.81,126.45,126.68,202764.0,121.5076,121.6899,121.3445,121.5652,202764.0
2023-01-25 14:00:00,126.68,126.73,126.32,126.45,185319.0,121.5652,121.6132,121.2197,121.3445,185319.0
2023-01-25 14:30:00,126.47,126.79,126.4,126.72,117100.0,121.3637,121.6707,121.2965,121.6036,117100.0
2023-01-25 15:00:00,126.75,127.01,126.56,126.64,214443.0,121.6323,121.8818,121.45,121.5268,214443.0
2023-01-25 15:30:00,126.63,126.82,126.45,126.81,536235.0,121.5172,121.6995,121.3445,121.6899,536235.0
2023-01-26 09:30:00,128.46,128.99,126.64,126.99,633451.0,123.2733,123.7819,121.5268,121.8627,633451.0
2023-01-26 10:00:00,127.0,127.02,126.18,126.49,428501.0,121.8723,121.8914,121.0854,121.3828,428501.0
2023-01-26 10:30:00,126.5,126.64,126.01,126.35,209550.0,121.3924,121.5268,120.9222,121.2485,209550.0
2023-01-26 11:00:00,126.33,126.89,126.15,126.78,229284.0,121.2293,121.7667,121.0566,121.6611,229284.0
2023-01-26 11:30:00,126.78,127.12,126.68,126.98,266607.0,121.6611,121.9874,121.5652,121.8531,266607.0
2023-01-26 12:00:00,126.97,127.56,126.91,127.33,217722.0,121.8435,122.4096,121.7859,122.1889,217722.0
2023-01-26 12:30:00,127.31,127.4,126.92,126.99,199889.0,122.1697,122.2561,121.7955,121.8627,199889.0
2023-01-26 13:00:00,127.01,127.12,126.73,127.0,126201.0,121.8818,121.9874,121.6132,121.8723,126201.0
2023-01-26 13:30:00,127.01,127.5,126.96,127.25,133991.0,121.8818,122.3521,121.8339,122.1122,133991.0
2023-01-26 14:00:00,127.23,127.37,127.07,127.26,103871.0,122.093,122.2273,121.9394,122.1218,103871.0
2023-01-26 14:30:00,127.28,127.62,127.19,127.45,242428.0,122.1409,122.4672,122.0546,122.3041,242428.0
2023-01-26 15:00:00,127.44,127.5,127.06,127.35,224582.0,122.2945,122.3521,121.9298,122.2081,224582.0
2023-01-26 15:30:00,127.34,127.54,127.04,127.53,788456.0,122.1985,122.3904,121.9106,122.3809,788456.0
2023-01-27 09:30:00,127.11,127.81,126.81,127.63,506059.0,121.9778,122.6495,121.6899,122.4768,506059.0
2023-01-27 10:00:00,127.64,127.84,127.08,127.27,259958.0,122.4864,122.6783,121.949,122.1313,259958.0
2023-01-27 10:30:00,127.25,127.43,126.69,126.93,331876.0,122.1122,122.2849,121.5748,121.8051,331876.0
2023-01-27 11:00:00,126.92,127.48,126.8,127.33,189403.0,121.7955,122.3329,121.6803,122.1889,189403.0
2023-01-27 11:30:00,127.33,127.54,127.21,127.4,139400.0,122.1889,122.3904,122.0738,122.2561,139400.0
2023-01-27 12:00:00,127.39,127.93,127.27,127.78,187008.0,122.2465,122.7647,122.1313,122.6208,187008.0
2023-01-27 12:30:00,127.76,127.82,127.45,127.57,127726.0,122.6016,122.6591,122.3041,122.4192,127726.0
2023-01-27 13:00:00,127.56,127.66,127.19,127.24,137203.0,122.4096,122.5056,122.0546,122.1026,137203.0
2023-01-27 13:30:00,127.26,127.64,127.23,127.62,189587.0,122.1218,122.4864,122.093,122.4672,189587.0
2023-01-27 14:00:00,127.6,127.96,127.51,127.88,198683.0,122.448,122.7935,122.3617,122.7167,198683.0
2023-01-27 14:30:00,127.88,128.1,127.66,127.98,275523.0,122.7167,122.9278,122.5056,122.8127,275523.0
2023-01-27 15:00:00,127.99,128.58,127.97,128.32,447439.0,122.8223,123.3885,122.8031,123.139,447439.0
2023-01-27 15:30:00,128.32,128.45,127.39,127.51,933481.0,123.139,123.2637,122.2465,122.3617,933481.0
2023-01-30 09:30:00,126.5,127.56,126.31,127.02,488186.0,121.3924,122.4096,121.2101,121.8914,488186.0
2023-01-30 10:00:00,126.98,127.24,126.3,126.45,266976.0,121.8531,122.1026,121.2005,121.3445,266976.0
2023-01-30 10:30:00,126.42,126.65,126.2,126.56,170578.0,121.3157,121.5364,121.1046,121.45,170578.0
2023-01-30 11:00:00,126.54,127.05,126.4,126.95,187400.0,121.4308,121.9202,121.2965,121.8243,187400.0
2023-01-30 11:30:00,126.95,126.98,126.4,126.59,166498.0,121.8243,121.8531,121.2965,121.4788,166498.0
2023-01-30 12:00:00,126.56,126.71,126.43,126.66,142906.0,121.45,121.594,121.3253,121.546,142906.0
2023-01-30 12:30:00,126.64,126.73,126.45,126.69,150945.0,121.5268,121.6132,121.3445,121.5748,150945.0
2023-01-30 13:00:00,126.7,126.91,126.47,126.57,148108.0,121.5844,121.7859,121.3637,121.4596,148108.0
2023-01-30 13:30:00,126.56,126.9,126.43,126.86,241769.0,121.45,121.7763,121.3253,121.7379,241769.0
2023-01-30 14:00:00,126.89,127.04,126.53,126.68,188204.0,121.7667,121.9106,121.4212,121.5652,188204.0
2023-01-30 14:30:00,126.68,126.81,126.54,126.73,216156.0,121.5652,121.6899,121.4308,121.6132,216156.0
2023-01-30 15:00:00,126.75,127.01,126.61,126.62,298453.0,121.6323,121.8818,121.498,121.5076,298453.0
2023-01-30 15:30:00,126.62,126.82,126.34,126.39,781588.0,121.5076,121.6995,121.2389,121.2869,781588.0
2023-01-31 09:30:00,126.42,126.93,126.27,126.41,280900.0,121.3157,121.8051,121.1717,121.3061,280900.0
2023-01-31 10:00:00,126.44,126.76,126.01,126.65,187533.0,121.3349,121.6419,120.9222,121.5364,187533.0
2023-01-31 10:30:00,126.66,127.15,126.65,127.01,181274.0,121.546,122.0162,121.5364,121.8818,181274.0
2023-01-31 11:00:00,127.03,127.22,126.81,127.13,195996.0,121.901,122.0834,121.6899,121.997,195996.0
2023-01-31 11:30:00,127.13,127.19,126.48,126.68,134792.0,121.997,122.0546,121.3732,121.5652,134792.0
2023-01-31 12:00:00,126.68,126.97,126.49,126.79,144510.0,121.5652,121.8435,121.3828,121.6707,144510.0
2023-01-31 12:30:00,126.78,126.78,126.5,126.73,145223.0,121.6611,121.6611,121.3924,121.6132,145223.0
2023-01-31 13:00:00,126.74,126.86,126.51,126.66,112694.0,121.6227,121.7379,121.402,121.546,112694.0
2023-01-31 13:30:00,126.66,127.12,126.49,127.06,264700.0,121.546,121.9874,121.3828,121.9298,264700.0
2023-01-31 14:00:00,127.06,127.63,127.06,127.57,1026150.0,121.9298,122.4768,121.9298,122.4192,1026150.0
2023-01-31 14:30:00,127.57,127.85,127.51,127.73,227151.0,122.4192,122.6879,122.3617,122.5728,227151.0
2023-01-31 15:00:00,127.73,127.85,127.28,127.28,210945.0,122.5728,122.6879,122.1409,122.1409,210945.0
2023-01-31 15:30:00,127.3,127.44,127.07,127.34,1232030.0,122.1601,122.2945,121.9394,122.1985,1232030.0
2023-02-01 09:30:00,127.9,127.9,126.22,127.64,510096.0,122.7359,122.7359,121.1237,122.4864,510096.0
2023-02-01 10:00:00,127.65,127.68,127.13,127.61,275031.0,122.496,122.5248,121.997,122.4576,275031.0
2023-02-01 10:30:00,127.66,127.7,126.68,126.73,201237.0,122.5056,122.544,121.5652,121.6132,201237.0
2023-02-01 11:00:00,126.72,127.21,126.4,126.98,187301.0,121.6036,122.0738,121.2965,121.8531,187301.0
2023-02-01 11:30:00,126.98,127.2,126.68,126.69,158249.0,121.8531,122.0642,121.5652,121.5748,158249.0
2023-02-01 12:00:00,126.71,126.82,126.45,126.66,125435.0,121.594,121.6995,121.3445,121.546,125435.0
2023-02-01 12:30:00,126.65,126.86,126.46,126.68,103767.0,121.5364,121.7379,121.3541,121.5652,103767.0
2023-02-01 13:00:00,126.69,127.23,126.61,127.19,101577.0,121.5748,122.093,121.498,122.0546,101577.0
2023-02-01 13:30:00,127.2,127.32,126.85,126.96,130585.0,122.0642,122.1793,121.7283,121.8339,130585.0
2023-02-01 14:00:00,126.96,127.71,126.27,127.37,294053.0,121.8339,122.5536,121.1717,122.2273,294053.0
2023-02-01 14:30:00,127.37,129.02,126.48,128.43,674859.0,122.2273,123.8107,121.3732,123.2445,674859.0
2023-02-01 15:00:00,128.45,129.53,128.43,129.51,453041.0,123.2637,124.3001,123.2445,124.2809,453041.0
2023-02-01 15:30:00,129.52,130.22,128.91,129.52,893938.0,124.2905,124.9622,123.7051,124.2905,893938.0
2023-02-02 09:30:00,130.45,131.31,129.65,129.72,606365.0,125.183,126.0082,124.4153,124.4824,606365.0
2023-02-02 10:00:00,129.72,129.85,128.88,129.72,210148.0,124.4824,124.6072,123.6763,124.4824,210148.0
2023-02-02 10:30:00,129.74,130.99,129.64,130.96,225316.0,124.5016,125.7012,124.4057,125.6724,225316.0
2023-02-02 11:00:00,130.95,131.07,130.6,130.63,266717.0,125.6628,125.7779,125.3269,125.3557,266717.0
2023-02-02 11:30:00,130.64,130.76,130.15,130.17,152825.0,125.3653,125.4804,124.8951,124.9143,152825.0
2023-02-02 12:00:00,130.18,130.41,130.02,130.06,117748.0,124.9239,125.1446,124.7703,124.8087,117748.0
2023-02-02 12:30:00,130.07,130.09,129.48,129.81,125169.0,124.8183,124.8375,124.2521,124.5688,125169.0
2023-02-02 13:00:00,129.81,129.91,129.41,129.67,133448.0,124.5688,124.6648,124.1849,124.4344,133448.0
2023-02-02 13:30:00,129.69,130.24,129.59,130.19,123240.0,124.4536,124.9814,124.3577,124.9335,123240.0
2023-02-02 14:00:00,130.17,130.22,129.11,129.11,196750.0,124.9143,124.9622,123.8971,123.8971,196750.0
2023-02-02 14:30:00,129.14,129.15,128.05,128.17,351512.0,123.9258,123.9354,122.8799,122.995,351512.0
2023-02-02 15:00:00,128.11,128.73,127.86,128.61,236260.0,122.9374,123.5324,122.6975,123.4172,236260.0
2023-02-02 15:30:00,128.62,129.19,128.48,129.06,487588.0,123.4268,123.9738,123.2925,123.8491,487588.0
2023-02-03 09:30:00,126.79,127.92,126.44,127.63,337169.0,121.6707,122.7551,121.3349,122.4768,337169.0
2023-02-03 10:00:00,127.58,128.5,127.24,128.19,189837.0,122.4288,123.3117,122.1026,123.0142,189837.0
2023-02-03 10:30:00,128.19,128.96,128.19,128.56,170768.0,123.0142,123.7531,123.0142,123.3693,170768.0
2023-02-03 11:00:00,128.54,129.1,128.52,128.9,168892.0,123.3501,123.8875,123.3309,123.6955,168892.0
2023-02-03 11:30:00,128.93,129.42,128.8,128.81,193841.0,123.7243,124.1945,123.5996,123.6092,193841.0
2023-02-03 12:00:00,128.83,129.4,128.77,128.95,146753.0,123.6284,124.1753,123.5708,123.7435,146753.0
2023-02-03 12:30:00,128.96,129.05,127.92,127.96,128588.0,123.7531,123.8395,122.7551,122.7935,128588.0
2023-02-03 13:00:00,127.98,128.01,127.54,127.67,164276.0,122.8127,122.8415,122.3904,122.5152,164276.0
2023-02-03 13:30:00,127.66,127.89,127.21,127.84,124864.0,122.5056,122.7263,122.0738,122.6783,124864.0
2023-02-03 14:00:00,127.84,127.94,127.33,127.46,117124.0,122.6783,122.7743,122.1889,122.3137,117124.0
2023-02-03 14:30:00,127.46,127.54,127.0,127.05,168095.0,122.3137,122.3904,121.8723,121.9202,168095.0
2023-02-03 15:00:00,127.03,127.46,126.88,127.16,184877.0,121.901,122.3137,121.7571,122.0258,184877.0
2023-02-03 15:30:00,127.16,127.69,127.01,127.61,549395.0,122.0258,122.5344,121.8818,122.4576,549395.0
2023-02-06 09:30:00,125.52,126.08,124.32,124.82,621282.0,120.452,120.9894,119.3005,119.7803,621282.0
2023-02-06 10:00:00,124.78,125.13,124.52,124.65,165350.0,119.7419,120.0778,119.4924,119.6171,165350.0
2023-02-06 10:30:00,124.61,125.58,124.34,125.48,265399.0,119.5788,120.5096,119.3197,120.4136,265399.0
2023-02-06 11:00:00,125.51,125.66,125.12,125.52,192385.0,120.4424,120.5864,120.0682,120.452,192385.0
2023-02-06 11:30:00,125.52,125.7,124.9,125.04,160768.0,120.452,120.6247,119.857,119.9914,160768.0
2023-02-06 12:00:00,125.03,125.08,124.7,124.91,166058.0,119.9818,120.0298,119.6651,119.8666,166058.0
2023-02-06 12:30:00,124.92,125.59,124.92,125.52,120360.0,119.8762,120.5192,119.8762,120.452,120360.0
2023-02-06 13:00:00,125.51,125.59,125.06,125.27,99677.0,120.4424,120.5192,120.0106,120.2121,99677.0
2023-02-06 13:30:00,125.24,125.64,125.14,125.6,91387.0,120.1833,120.5672,120.0874,120.5288,91387.0
2023-02-06 14:00:00,125.62,126.1,125.61,125.76,115393.0,120.548,121.0086,120.5384,120.6823,115393.0
2023-02-06 14:30:00,125.78,125.79,125.45,125.61,120623.0,120.7015,120.7111,120.3848,120.5384,120623.0
2023-02-06 15:00:00,125.61,125.67,125.26,125.39,158195.0,120.5384,120.596,120.2025,120.3273,158195.0
2023-02-06 15:30:00,125.39,125.87,125.23,125.71,516115.0,120.3273,120.7879,120.1737,120.6343,516115.0
2023-02-07 09:30:00,123.96,124.45,123.78,123.96,364460.0,118.955,119.4252,118.7823,118.955,364460.0
2023-02-07 10:00:00,123.95,124.05,123.42,123.6,238066.0,118.9454,119.0414,118.4368,118.6095,238066.0
2023-02-07 10:30:00,123.6,123.85,123.25,123.55,162847.0,118.6095,118.8494,118.2737,118.5615,162847.0
2023-02-07 11:00:00,123.56,124.13,123.56,123.7,112249.0,118.5711,119.1181,118.5711,118.7055,112249.0
2023-02-07 11:30:00,123.69,124.22,123.68,124.12,147434.0,118.6959,119.2045,118.6863,119.1085,147434.0
2023-02-07 12:00:00,124.09,124.29,124.0,124.13,74725.0,119.0797,119.2717,118.9934,119.1181,74725.0
2023-02-07 12:30:00,124.13,125.87,124.06,125.61,185078.0,119.1181,120.7879,119.051,120.5384,185078.0
2023-02-07 13:00:00,125.6,125.86,124.03,124.05,147082.0,120.5288,120.7783,119.0222,119.0414,147082.0
2023-02-07 13:30:00,124.02,124.02,123.33,123.81,213403.0,119.0126,119.0126,118.3504,118.8111,213403.0
2023-02-07 14:00:00,123.78,124.73,123.78,124.32,143163.0,118.7823,119.6939,118.7823,119.3005,143163.0
2023-02-07 14:30:00,124.33,124.73,124.28,124.71,122848.0,119.3101,119.6939,119.2621,119.6747,122848.0
2023-02-07 15:00:00,124.71,125.46,124.58,125.44,224800.0,119.6747,120.3944,119.55,120.3752,224800.0
2023-02-07 15:30:00,125.44,125.93,125.26,125.33,481386.0,120.3752,120.8455,120.2025,120.2697,481386.0
2023-02-08 09:30:00,123.38,123.78,122.22,123.73,635536.0,118.3984,118.7823,117.2852,118.7343,635536.0
2023-02-08 10:00:00,123.77,124.1,123.19,123.58,272090.0,118.7727,119.0893,118.2161,118.5903,272090.0
2023-02-08 10:30:00,123.5,123.5,123.03,123.28,179509.0,118.5136,118.5136,118.0625,118.3025,179509.0
2023-02-08 11:00:00,123.27,123.44,122.54,122.65,203088.0,118.2929,118.456,117.5923,117.6979,203088.0
2023-02-08 11:30:00,122.64,122.96,122.29,122.78,276016.0,117.6883,117.9954,117.3524,117.8226,276016.0
2023-02-08 12:00:00,122.77,122.78,122.09,122.46,190236.0,117.813,117.8226,117.1605,117.5156,190236.0
2023-02-08 12:30:00,122.46,122.58,122.2,122.5,114346.0,117.5156,117.6307,117.2661,117.5539,114346.0
2023-02-08 13:00:00,122.49,122.89,122.35,122.44,130363.0,117.5443,117.9282,117.41,117.4964,130363.0
2023-02-08 13:30:00,122.45,122.48,122.06,122.31,184693.0,117.506,117.5348,117.1317,117.3716,184693.0
2023-02-08 14:00:00,122.32,122.46,121.96,121.96,160178.0,117.3812,117.5156,117.0357,117.0357,160178.0
2023-02-08 14:30:00,121.96,122.31,121.8,122.21,207752.0,117.0357,117.3716,116.8822,117.2757,207752.0
2023-02-08 15:00:00,122.21,122.52,121.96,122.46,250739.0,117.2757,117.5731,117.0357,117.5156,250739.0
2023-02-08 15:30:00,122.45,122.99,122.42,122.91,669641.0,117.506,118.0242,117.4772,117.9474,669641.0
2023-02-09 09:30:00,124.71,125.02,123.36,123.44,607507.0,119.6747,119.9722,118.3792,118.456,607507.0
2023-02-09 10:00:00,123.44,123.96,122.91,123.63,322977.0,118.456,118.955,117.9474,118.6383,322977.0
2023-02-09 10:30:00,123.63,124.0,123.46,123.6,168969.0,118.6383,118.9934,118.4752,118.6095,168969.0
2023-02-09 11:00:00,123.59,123.59,123.22,123.43,145756.0,118.5999,118.5999,118.2449,118.4464,145756.0
2023-02-09 11:30:00,123.42,123.65,123.29,123.5,157513.0,118.4368,118.6575,118.312,118.5136,157513.0
2023-02-09 12:00:00,123.49,123.77,123.34,123.36,76240.0,118.504,118.7727,118.36,118.3792,76240.0
2023-02-09 12:30:00,123.34,123.41,121.65,122.81,870424.0,118.36,118.4272,116.7383,117.8514,870424.0
2023-02-09 13:00:00,122.81,122.98,122.29,122.54,127991.0,117.8514,118.0146,117.3524,117.5923,127991.0
2023-02-09 13:30:00,122.51,122.82,122.23,122.4,81264.0,117.5635,117.861,117.2948,117.458,81264.0
2023-02-09 14:00:00,122.38,122.69,122.33,122.38,126089.0,117.4388,117.7363,117.3908,117.4388,126089.0
2023-02-09 14:30:00,122.38,122.54,122.19,122.3,106690.0,117.4388,117.5923,117.2565,117.362,106690.0
2023-02-09 15:00:00,122.28,122.34,121.91,121.96,159547.0,117.3428,117.4004,116.9878,117.0357,159547.0
2023-02-09 15:30:00,121.96,122.47,121.5,122.18,631717.0,117.0357,117.5252,116.5943,117.2469,631717.0
2023-02-10 09:30:00,121.51,122.15,120.54,121.35,453033.0,116.6039,117.2181,115.6731,116.4504,453033.0
2023-02-10 10:00:00,121.34,122.53,120.84,122.26,207105.0,116.4408,117.5827,115.961,117.3236,207105.0
2023-02-10 10:30:00,122.26,122.64,121.83,122.06,311472.0,117.3236,117.6883,116.911,117.1317,311472.0
2023-02-10 11:00:00,122.04,122.47,121.84,121.84,226964.0,117.1125,117.5252,116.9206,116.9206,226964.0
2023-02-10 11:30:00,121.83,121.85,121.2,121.34,151577.0,116.911,116.9302,116.3064,116.4408,151577.0
2023-02-10 12:00:00,121.21,121.33,120.95,121.12,136228.0,116.316,116.4312,116.0665,116.2297,136228.0
2023-02-10 12:30:00,121.11,121.71,121.06,121.7,111136.0,116.2201,116.7958,116.1721,116.7862,111136.0
2023-02-10 13:00:00,121.7,122.17,121.62,122.01,100436.0,116.7862,117.2373,116.7095,117.0837,100436.0
2023-02-10 13:30:00,121.99,121.99,121.68,121.7,83493.0,117.0645,117.0645,116.7671,116.7862,83493.0
2023-02-10 14:00:00,121.71,121.8,121.54,121.62,101301.0,116.7958,116.8822,116.6327,116.7095,101301.0
2023-02-10 14:30:00,121.6,122.05,121.53,122.03,120354.0,116.6903,117.1221,116.6231,117.1029,120354.0
2023-02-10 15:00:00,122.04,122.12,121.69,121.76,237399.0,117.1125,117.1893,116.7766,116.8438,237399.0
2023-02-10 15:30:00,121.76,122.44,121.76,122.24,621549.0,116.8438,117.4964,116.8438,117.3044,621549.0
2023-02-13 09:30:00,122.82,124.09,122.46,123.99,341344.0,117.861,119.0797,117.5156,118.9838,341344.0
2023-02-13 10:00:00,124.03,124.32,123.73,124.25,330157.0,119.0222,119.3005,118.7343,119.2333,330157.0
2023-02-13 10:30:00,124.25,124.82,124.08,124.69,183740.0,119.2333,119.7803,119.0701,119.6555,183740.0
2023-02-13 11:00:00,124.7,125.01,124.57,124.82,172784.0,119.6651,119.9626,119.5404,119.7803,172784.0
2023-02-13 11:30:00,124.84,125.45,124.79,125.17,221396.0,119.7995,120.3848,119.7515,120.1161,221396.0
2023-02-13 12:00:00,125.17,125.64,125.12,125.5,194460.0,120.1161,120.5672,120.0682,120.4328,194460.0
2023-02-13 12:30:00,125.51,125.6,125.29,125.29,176715.0,120.4424,120.5288,120.2313,120.2313,176715.0
2023-02-13 13:00:00,125.32,125.45,125.22,125.4,138482.0,120.2601,120.3848,120.1641,120.3369,138482.0
2023-02-13 13:30:00,125.41,125.64,125.26,125.59,176669.0,120.3464,120.5672,120.2025,120.5192,176669.0
2023-02-13 14:00:00,125.59,125.72,124.99,125.17,212213.0,120.5192,120.6439,119.9434,120.1161,212213.0
2023-02-13 14:30:00,125.18,125.19,124.72,125.06,180222.0,120.1257,120.1353,119.6843,120.0106,180222.0
2023-02-13 15:00:00,125.05,125.29,124.78,125.2,217771.0,120.001,120.2313,119.7419,120.1449,217771.0
2023-02-13 15:30:00,125.2,125.47,125.0,125.15,739261.0,120.1449,120.404,119.953,120.0969,739261.0
2023-02-14 09:30:00,123.95,125.88,123.74,125.73,342805.0,118.9454,120.7975,118.7439,120.6535,342805.0
2023-02-14 10:00:00,125.76,126.17,125.24,125.3,218750.0,120.6823,121.0758,120.1833,120.2409,218750.0
2023-02-14 10:30:00,125.3,125.38,124.01,124.47,167171.0,120.2409,120.3177,119.003,119.4444,167171.0
2023-02-14 11:00:00,124.46,125.13,124.28,124.32,112701.0,119.4348,120.0778,119.2621,119.3005,112701.0
2023-02-14 11:30:00,124.31,124.72,123.92,124.68,277784.0,119.2909,119.6843,118.9166,119.6459,277784.0
2023-02-14 12:00:00,124.67,125.4,124.66,125.2,145745.0,119.6363,120.3369,119.6267,120.1449,145745.0
2023-02-14 12:30:00,125.19,125.68,125.16,125.58,183537.0,120.1353,120.6055,120.1065,120.5096,183537.0
2023-02-14 13:00:00,125.57,126.11,125.53,125.87,221166.0,120.5,121.0182,120.4616,120.7879,221166.0
2023-02-14 13:30:00,125.87,126.04,125.75,125.88,151308.0,120.7879,120.951,120.6727,120.7975,151308.0
2023-02-14 14:00:00,125.89,126.03,125.35,125.86,163789.0,120.8071,120.9414,120.2889,120.7783,163789.0
2023-02-14 14:30:00,125.85,126.13,125.84,125.89,151181.0,120.7687,121.0374,120.7591,120.8071,151181.0
2023-02-14 15:00:00,125.9,126.13,125.77,126.02,202885.0,120.8167,121.0374,120.6919,120.9318,202885.0
2023-02-14 15:30:00,126.03,126.36,125.96,126.21,757231.0,120.9414,121.2581,120.8742,121.1141,757231.0
2023-02-15 09:30:00,124.9,126.67,124.9,125.5,582689.0,119.857,121.5556,119.857,120.4328,582689.0
2023-02-15 10:00:00,125.48,125.99,125.3,125.71,272494.0,120.4136,120.903,120.2409,120.6343,272494.0
2023-02-15 10:30:00,125.73,126.17,125.64,125.73,145328.0,120.6535,121.0758,120.5672,120.6535,145328.0
2023-02-15 11:00:00,125.72,126.09,125.7,125.97,158792.0,120.6439,120.999,120.6247,120.8838,158792.0
2023-02-15 11:30:00,125.97,126.92,125.72,126.69,260478.0,120.8838,121.7955,120.6439,121.5748,260478.0
2023-02-15 12:00:00,126.69,126.83,126.3,126.3,228136.0,121.5748,121.7091,121.2005,121.2005,228136.0
2023-02-15 12:30:00,126.32,126.55,126.29,126.43,181940.0,121.2197,121.4404,121.1909,121.3253,181940.0
2023-02-15 13:00:00,126.43,126.82,126.43,126.76,163925.0,121.3253,121.6995,121.3253,121.6419,163925.0
2023-02-15 13:30:00,126.77,127.18,126.75,127.16,229248.0,121.6515,122.045,121.6323,122.0258,229248.0
2023-02-15 14:00:00,127.16,127.39,127.13,127.31,220834.0,122.0258,122.2465,121.997,122.1697,220834.0
2023-02-15 14:30:00,127.32,127.46,127.12,127.16,219039.0,122.1793,122.3137,121.9874,122.0258,219039.0
2023-02-15 15:00:00,127.16,127.49,127.14,127.23,312408.0,122.0258,122.3425,122.0066,122.093,312408.0
2023-02-15 15:30:00,127.23,127.5,127.08,127.49,741995.0,122.093,122.3521,121.949,122.3425,741995.0
2023-02-16 09:30:00,125.43,126.15,125.43,125.71,340396.0,120.3656,121.0566,120.3656,120.6343,340396.0
2023-02-16 10:00:00,125.71,126.26,125.31,126.05,207565.0,120.6343,121.1621,120.2505,120.9606,207565.0
2023-02-16 10:30:00,126.08,126.71,126.05,126.68,171641.0,120.9894,121.594,120.9606,121.5652,171641.0
2023-02-16 11:00:00,126.7,127.01,126.31,126.47,167859.0,121.5844,121.8818,121.2101,121.3637,167859.0
2023-02-16 11:30:00,126.47,126.89,126.45,126.61,83885.0,121.3637,121.7667,121.3445,121.498,83885.0
2023-02-16 12:00:00,126.63,126.94,126.61,126.76,147931.0,121.5172,121.8147,121.498,121.6419,147931.0
2023-02-16 12:30:00,126.75,127.21,126.74,126.81,86255.0,121.6323,122.0738,121.6227,121.6899,86255.0
2023-02-16 13:00:00,126.81,126.99,126.17,126.2,78898.0,121.6899,121.8627,121.0758,121.1046,78898.0
2023-02-16 13:30:00,126.19,126.62,126.11,126.55,60871.0,121.095,121.5076,121.0182,121.4404,60871.0
2023-02-16 14:00:00,126.57,126.7,126.41,126.63,53256.0,121.4596,121.5844,121.3061,121.5172,53256.0
2023-02-16 14:30:00,126.62,126.65,126.3,126.41,73080.0,121.5076,121.5364,121.2005,121.3061,73080.0
2023-02-16 15:00:00,126.39,126.48,125.01,125.01,371714.0,121.2869,121.3732,119.9626,119.9626,371714.0
2023-02-16 15:30:00,125.02,125.06,124.11,124.37,948788.0,119.9722,120.0106,119.0989,119.3484,948788.0
2023-02-17 09:30:00,123.71,124.43,123.43,123.91,468011.0,118.7151,119.406,118.4464,118.907,468011.0
2023-02-17 10:00:00,123.91,124.79,123.82,124.65,273212.0,118.907,119.7515,118.8206,119.6171,273212.0
2023-02-17 10:30:00,124.63,124.88,123.89,123.94,294203.0,119.5979,119.8378,118.8878,118.9358,294203.0
2023-02-17 11:00:00,123.95,124.03,123.6,123.84,207027.0,118.9454,119.0222,118.6095,118.8398,207027.0
2023-02-17 11:30:00,123.83,123.94,123.66,123.86,157659.0,118.8302,118.9358,118.6671,118.859,157659.0
2023-02-17 12:00:00,123.86,124.43,123.86,124.18,143559.0,118.859,119.406,118.859,119.1661,143559.0
2023-02-17 12:30:00,124.17,124.26,123.73,123.95,71822.0,119.1565,119.2429,118.7343,118.9454,71822.0
2023-02-17 13:00:00,123.93,124.46,123.88,124.13,89598.0,118.9262,119.4348,118.8782,119.1181,89598.0
2023-02-17 13:30:00,124.13,124.24,124.03,124.2,97900.0,119.1181,119.2237,119.0222,119.1853,97900.0
2023-02-17 14:00:00,124.21,124.58,124.2,124.43,144111.0,119.1949,119.55,119.1853,119.406,144111.0
2023-02-17 14:30:00,124.45,124.86,124.45,124.77,153888.0,119.4252,119.8187,119.4252,119.7323,153888.0
2023-02-17 15:00:00,124.78,124.89,124.39,124.45,146834.0,119.7419,119.8474,119.3676,119.4252,146834.0
2023-02-17 15:30:00,124.44,124.85,124.39,124.85,509075.0,119.4156,119.8091,119.3676,119.8091,509075.0
2023-02-21 09:30:00,123.28,124.0,122.26,122.3,537270.0,118.3025,118.9934,117.3236,117.362,537270.0
2023-02-21 10:00:00,122.3,122.8,122.08,122.56,181354.0,117.362,117.8418,117.1509,117.6115,181354.0
2023-02-21 10:30:00,122.56,122.86,122.32,122.32,164566.0,117.6115,117.8994,117.3812,117.3812,164566.0
2023-02-21 11:00:00,122.33,122.6,122.13,122.22,186112.0,117.3908,117.6499,117.1989,117.2852,186112.0
2023-02-21 11:30:00,122.21,122.35,122.03,122.11,131503.0,117.2757,117.41,117.1029,117.1797,131503.0
2023-02-21 12:00:00,122.08,122.09,121.8,121.8,113759.0,117.1509,117.1605,116.8822,116.8822,113759.0
2023-02-21 12:30:00,121.79,121.92,121.69,121.85,106660.0,116.8726,116.9974,116.7766,116.9302,106660.0
2023-02-21 13:00:00,121.84,121.91,121.32,121.4,145110.0,116.9206,116.9878,116.4216,116.4984,145110.0
2023-02-21 13:30:00,121.41,121.51,121.22,121.4,146517.0,116.508,116.6039,116.3256,116.4984,146517.0
2023-02-21 14:00:00,121.42,121.45,121.05,121.12,127528.0,116.5175,116.5463,116.1625,116.2297,127528.0
2023-02-21 14:30:00,121.11,121.41,121.08,121.22,128611.0,116.2201,116.508,116.1913,116.3256,128611.0
2023-02-21 15:00:00,121.23,121.41,121.07,121.17,171645.0,116.3352,116.508,116.1817,116.2776,171645.0
2023-02-21 15:30:00,121.17,121.61,120.98,121.11,619492.0,116.2776,116.6999,116.0953,116.2201,619492.0
2023-02-22 09:30:00,121.1,121.4,120.55,120.57,333970.0,116.2105,116.4984,115.6827,115.7019,333970.0
2023-02-22 10:00:00,120.54,120.99,120.37,120.59,200029.0,115.6731,116.1049,115.5099,115.7211,200029.0
2023-02-22 10:30:00,120.57,120.87,120.29,120.66,171538.0,115.7019,115.9898,115.4332,115.7882,171538.0
2023-02-22 11:00:00,120.67,120.8,120.38,120.58,199729.0,115.7978,115.9226,115.5195,115.7115,199729.0
2023-02-22 11:30:00,120.57,120.79,120.49,120.71,118122.0,115.7019,115.913,115.6251,115.8362,118122.0
2023-02-22 12:00:00,120.7,120.87,120.51,120.77,148647.0,115.8266,115.9898,115.6443,115.8938,148647.0
2023-02-22 12:30:00,120.77,121.07,120.73,120.94,186368.0,115.8938,116.1817,115.8554,116.0569,186368.0
2023-02-22 13:00:00,120.94,121.11,120.86,120.99,127777.0,116.0569,116.2201,115.9802,116.1049,127777.0
2023-02-22 13:30:00,120.99,121.1,120.82,120.85,116486.0,116.1049,116.2105,115.9418,115.9706,116486.0
2023-02-22 14:00:00,120.86,121.18,120.45,120.8,221772.0,115.9802,116.2872,115.5867,115.9226,221772.0
2023-02-22 14:30:00,120.75,120.82,120.06,120.08,198663.0,115.8746,115.9418,115.2125,115.2317,198663.0
2023-02-22 15:00:00,120.05,120.26,119.9,120.09,166422.0,115.2029,115.4044,115.0589,115.2412,166422.0
2023-02-22 15:30:00,120.08,120.15,119.63,119.93,745679.0,115.2317,115.2988,114.7998,115.0877,745679.0
2023-02-23 09:30:00,120.76,120.76,119.91,120.44,367842.0,115.8842,115.8842,115.0685,115.5771,367842.0
2023-02-23 10:00:00,120.44,120.47,119.83,120.1,189290.0,115.5771,115.6059,114.9917,115.2508,189290.0
2023-02-23 10:30:00,120.12,120.29,119.37,119.48,173861.0,115.27,115.4332,114.5503,114.6559,173861.0
2023-02-23 11:00:00,119.48,119.73,119.27,119.44,152797.0,114.6559,114.8958,114.4544,114.6175,152797.0
2023-02-23 11:30:00,119.41,119.41,118.73,118.77,147038.0,114.5887,114.5887,113.9362,113.9745,147038.0
2023-02-23 12:00:00,118.77,118.88,118.55,118.65,156873.0,113.9745,114.0801,113.7634,113.8594,156873.0
2023-02-23 12:30:00,118.64,118.9,118.58,118.83,118243.0,113.8498,114.0993,113.7922,114.0321,118243.0
2023-02-23 13:00:00,118.85,119.04,118.7,118.84,166358.0,114.0513,114.2336,113.9074,114.0417,166358.0
2023-02-23 13:30:00,118.84,119.16,118.71,119.01,151174.0,114.0417,114.3488,113.917,114.2049,151174.0
2023-02-23 14:00:00,119.01,119.48,118.91,119.42,151279.0,114.2049,114.6559,114.1089,114.5983,151279.0
2023-02-23 14:30:00,119.43,119.65,119.33,119.39,128765.0,114.6079,114.819,114.5119,114.5695,128765.0
2023-02-23 15:00:00,119.39,120.0,119.39,119.95,154605.0,114.5695,115.1549,114.5695,115.1069,154605.0
2023-02-23 15:30:00,120.0,120.05,119.78,119.97,474356.0,115.1549,115.2029,114.9438,115.1261,474356.0
2023-02-24 09:30:00,117.97,118.67,117.69,117.82,359836.0,113.2068,113.8786,112.9382,113.0629,359836.0
2023-02-24 10:00:00,117.8,118.14,117.66,118.03,167247.0,113.0437,113.37,112.9094,113.2644,167247.0
2023-02-24 10:30:00,118.02,118.31,117.82,117.88,237105.0,113.2548,113.5331,113.0629,113.1205,237105.0
2023-02-24 11:00:00,117.88,118.63,117.83,118.43,127805.0,113.1205,113.8402,113.0725,113.6483,127805.0
2023-02-24 11:30:00,118.44,118.74,118.2,118.59,119940.0,113.6579,113.9458,113.4276,113.8018,119940.0
2023-02-24 12:00:00,118.59,118.65,118.2,118.25,85919.0,113.8018,113.8594,113.4276,113.4755,85919.0
2023-02-24 12:30:00,118.26,118.3,117.57,117.63,127454.0,113.4851,113.5235,112.823,112.8806,127454.0
2023-02-24 13:00:00,117.62,117.7,117.34,117.63,224683.0,112.871,112.9477,112.6023,112.8806,224683.0
2023-02-24 13:30:00,117.62,117.86,117.43,117.83,204524.0,112.871,113.1013,112.6886,113.0725,204524.0
2023-02-24 14:00:00,117.84,118.02,117.71,117.74,130378.0,113.0821,113.2548,112.9573,112.9861,130378.0
2023-02-24 14:30:00,117.74,118.21,117.45,118.17,116880.0,112.9861,113.4372,112.7078,113.3988,116880.0
2023-02-24 15:00:00,118.17,118.39,118.08,118.16,147888.0,113.3988,113.6099,113.3124,113.3892,147888.0
2023-02-24 15:30:00,118.13,118.18,117.61,118.01,468520.0,113.3604,113.4084,112.8614,113.2452,468520.0
2023-02-27 09:30:00,119.26,119.73,119.03,119.44,342664.0,114.4448,114.8958,114.224,114.6175,342664.0
2023-02-27 10:00:00,119.48,119.82,119.2,119.39,162781.0,114.6559,114.9822,114.3872,114.5695,162781.0
2023-02-27 10:30:00,119.37,119.4,118.69,118.99,150348.0,114.5503,114.5791,113.8978,114.1857,150348.0
2023-02-27 11:00:00,118.97,119.2,118.73,118.85,130882.0,114.1665,114.3872,113.9362,114.0513,130882.0
2023-02-27 11:30:00,118.86,119.02,118.56,118.88,135459.0,114.0609,114.2145,113.773,114.0801,135459.0
2023-02-27 12:00:00,118.89,118.97,118.54,118.6,136906.0,114.0897,114.1665,113.7538,113.8114,136906.0
2023-02-27 12:30:00,118.6,119.14,118.6,119.08,132721.0,113.8114,114.3296,113.8114,114.272,132721.0
2023-02-27 13:00:00,119.08,119.19,119.01,119.11,103870.0,114.272,114.3776,114.2049,114.3008,103870.0
2023-02-27 13:30:00,119.11,119.17,118.8,119.11,143183.0,114.3008,114.3584,114.0033,114.3008,143183.0
2023-02-27 14:00:00,119.12,119.35,118.87,118.94,126686.0,114.3104,114.5311,114.0705,114.1377,126686.0
2023-02-27 14:30:00,118.95,119.02,118.57,118.74,203443.0,114.1473,114.2145,113.7826,113.9458,203443.0
2023-02-27 15:00:00,118.73,118.82,118.35,118.68,141008.0,113.9362,114.0225,113.5715,113.8882,141008.0
2023-02-27 15:30:00,118.68,118.69,118.32,118.53,491295.0,113.8882,113.8978,113.5427,113.7442,491295.0
2023-02-28 09:30:00,118.74,118.76,117.84,118.48,491689.0,113.9458,113.9649,113.0821,113.6963,491689.0
2023-02-28 10:00:00,118.51,119.35,118.51,119.09,256227.0,113.725,114.5311,113.725,114.2816,256227.0
2023-02-28 10:30:00,119.09,119.39,118.96,119.35,175967.0,114.2816,114.5695,114.1569,114.5311,175967.0
2023-02-28 11:00:00,119.36,120.13,119.36,119.98,241201.0,114.5407,115.2796,114.5407,115.1357,241201.0
2023-02-28 11:30:00,119.97,120.03,119.7,119.82,124298.0,115.1261,115.1837,114.867,114.9822,124298.0
2023-02-28 12:00:00,119.84,119.95,119.67,119.75,74700.0,115.0013,115.1069,114.8382,114.915,74700.0
2023-02-28 12:30:00,119.74,119.95,119.61,119.86,110341.0,114.9054,115.1069,114.7806,115.0205,110341.0
2023-02-28 13:00:00,119.86,120.35,119.82,120.34,199112.0,115.0205,115.4908,114.9822,115.4812,199112.0
2023-02-28 13:30:00,120.34,120.4,120.02,120.07,119735.0,115.4812,115.5387,115.1741,115.2221,119735.0
2023-02-28 14:00:00,120.07,120.19,119.71,119.78,109141.0,115.2221,115.3372,114.8766,114.9438,109141.0
2023-02-28 14:30:00,119.79,119.81,119.39,119.44,131277.0,114.9534,114.9726,114.5695,114.6175,131277.0
2023-02-28 15:00:00,119.42,119.42,119.16,119.18,222731.0,114.5983,114.5983,114.3488,114.368,222731.0
2023-02-28 15:30:00,119.2,119.36,118.63,118.65,1292599.0,114.3872,114.5407,113.8402,113.8594,1292599.0
2023-03-01 09:30:00,117.95,119.79,117.93,119.53,367984.0,113.1877,114.9534,113.1685,114.7039,367984.0
2023-03-01 10:00:00,119.58,119.7,118.63,118.9,198589.0,114.7518,114.867,113.8402,114.0993,198589.0
2023-03-01 10:30:00,118.9,119.29,118.59,118.83,157992.0,114.0993,114.4736,113.8018,114.0321,157992.0
2023-03-01 11:00:00,118.78,118.8,117.83,118.4,147588.0,113.9841,114.0033,113.0725,113.6195,147588.0
2023-03-01 11:30:00,118.41,119.04,118.34,118.82,125868.0,113.6291,114.2336,113.5619,114.0225,125868.0
2023-03-01 12:00:00,118.83,119.02,118.6,118.89,119481.0,114.0321,114.2145,113.8114,114.0897,119481.0
2023-03-01 12:30:00,118.89,119.01,118.77,118.8,83495.0,114.0897,114.2049,113.9745,114.0033,83495.0
2023-03-01 13:00:00,118.8,118.99,118.6,118.68,102124.0,114.0033,114.1857,113.8114,113.8882,102124.0
2023-03-01 13:30:00,118.66,118.77,118.5,118.57,74173.0,113.869,113.9745,113.7154,113.7826,74173.0
2023-03-01 14:00:00,118.57,118.57,118.16,118.16,101972.0,113.7826,113.7826,113.3892,113.3892,101972.0
2023-03-01 14:30:00,118.15,118.22,117.88,118.04,119674.0,113.3796,113.4468,113.1205,113.274,119674.0
2023-03-01 15:00:00,118.05,118.48,118.02,118.34,158881.0,113.2836,113.6963,113.2548,113.5619,158881.0
2023-03-01 15:30:00,118.33,118.89,118.32,118.58,547145.0,113.5523,114.0897,113.5427,113.7922,547145.0
2023-03-02 09:30:00,117.55,118.95,117.55,118.89,308621.0,112.8038,114.1473,112.8038,114.0897,308621.0
2023-03-02 10:00:00,118.9,119.26,118.65,119.12,195738.0,114.0993,114.4448,113.8594,114.3104,195738.0
2023-03-02 10:30:00,119.15,119.3,118.9,119.12,145070.0,114.3392,114.4831,114.0993,114.3104,145070.0
2023-03-02 11:00:00,119.11,119.25,118.81,118.85,141542.0,114.3008,114.4352,114.0129,114.0513,141542.0
2023-03-02 11:30:00,118.85,118.96,118.55,118.68,146305.0,114.0513,114.1569,113.7634,113.8882,146305.0
2023-03-02 12:00:00,118.72,119.04,118.61,118.97,209316.0,113.9266,114.2336,113.821,114.1665,209316.0
2023-03-02 12:30:00,118.96,119.2,118.88,118.97,139918.0,114.1569,114.3872,114.0801,114.1665,139918.0
2023-03-02 13:00:00,118.96,118.97,118.72,118.77,138136.0,114.1569,114.1665,113.9266,113.9745,138136.0
2023-03-02 13:30:00,118.77,119.2,118.64,119.07,216681.0,113.9745,114.3872,113.8498,114.2624,216681.0
2023-03-02 14:00:00,119.07,119.51,119.0,119.44,121809.0,114.2624,114.6847,114.1953,114.6175,121809.0
2023-03-02 14:30:00,119.44,119.5,119.13,119.31,94199.0,114.6175,114.6751,114.32,114.4927,94199.0
2023-03-02 15:00:00,119.31,119.64,119.19,119.6,201759.0,114.4927,114.8094,114.3776,114.771,201759.0
2023-03-02 15:30:00,119.62,119.96,119.48,119.57,498499.0,114.7902,115.1165,114.6559,114.7422,498499.0
2023-03-03 09:30:00,120.13,120.21,119.38,119.81,265728.0,115.6037,115.6807,114.882,115.2958,265728.0
2023-03-03 10:00:00,119.83,120.23,119.02,120.21,275646.0,115.315,115.7,114.5355,115.6807,275646.0
2023-03-03 10:30:00,120.22,120.26,119.79,119.86,104777.0,115.6903,115.7288,115.2765,115.3439,104777.0
2023-03-03 11:00:00,119.87,120.17,119.77,120.16,121500.0,115.3535,115.6422,115.2573,115.6326,121500.0
2023-03-03 11:30:00,120.16,120.64,120.06,120.63,137246.0,115.6326,116.0945,115.5364,116.0849,137246.0
2023-03-03 12:00:00,120.62,120.69,120.44,120.54,97496.0,116.0753,116.1426,115.902,115.9983,97496.0
2023-03-03 12:30:00,120.52,120.83,120.49,120.82,79777.0,115.979,116.2773,115.9502,116.2677,79777.0
2023-03-03 13:00:00,120.8,120.8,120.13,120.4,291901.0,116.2485,116.2485,115.6037,115.8635,291901.0
2023-03-03 13:30:00,120.43,120.57,120.27,120.53,87202.0,115.8924,116.0271,115.7384,115.9887,87202.0
2023-03-03 14:00:00,120.52,120.74,120.45,120.73,116854.0,115.979,116.1907,115.9117,116.1811,116854.0
2023-03-03 14:30:00,120.72,120.84,120.61,120.84,95496.0,116.1715,116.287,116.0656,116.287,95496.0
2023-03-03 15:00:00,120.85,120.94,120.79,120.91,132059.0,116.2966,116.3832,116.2389,116.3543,132059.0
2023-03-03 15:30:00,120.91,121.04,120.76,120.94,382451.0,116.3543,116.4794,116.21,116.3832,382451.0
2023-03-06 09:30:00,121.13,121.4,120.51,120.91,348591.0,116.566,116.8259,115.9694,116.3543,348591.0
2023-03-06 10:00:00,120.9,121.86,120.73,121.7,266513.0,116.3447,117.2685,116.1811,117.1146,266513.0
2023-03-06 10:30:00,121.7,121.96,121.62,121.72,203165.0,117.1146,117.3648,117.0376,117.1338,203165.0
2023-03-06 11:00:00,121.72,121.99,121.5,121.55,233031.0,117.1338,117.3936,116.9221,116.9702,233031.0
2023-03-06 11:30:00,121.56,121.65,121.35,121.43,139289.0,116.9798,117.0665,116.7778,116.8547,139289.0
2023-03-06 12:00:00,121.42,121.53,121.16,121.18,104790.0,116.8451,116.951,116.5949,116.6142,104790.0
2023-03-06 12:30:00,121.16,121.18,120.62,120.8,270768.0,116.5949,116.6142,116.0753,116.2485,270768.0
2023-03-06 13:00:00,120.79,120.8,120.53,120.54,134175.0,116.2389,116.2485,115.9887,115.9983,134175.0
2023-03-06 13:30:00,120.52,120.52,120.1,120.14,128859.0,115.979,115.979,115.5749,115.6133,128859.0
2023-03-06 14:00:00,120.12,120.21,119.95,120.1,116249.0,115.5941,115.6807,115.4305,115.5749,116249.0
2023-03-06 14:30:00,120.11,120.21,120.0,120.13,122016.0,115.5845,115.6807,115.4786,115.6037,122016.0
2023-03-06 15:00:00,120.14,120.51,120.13,120.14,219892.0,115.6133,115.9694,115.6037,115.6133,219892.0
2023-03-06 15:30:00,120.14,120.49,120.06,120.17,718297.0,115.6133,115.9502,115.5364,115.6422,718297.0
2023-03-07 09:30:00,120.2,120.85,119.87,120.71,296332.0,115.6711,116.2966,115.3535,116.1619,296332.0
2023-03-07 10:00:00,120.69,120.71,119.42,120.21,232754.0,116.1426,116.1619,114.9205,115.6807,232754.0
2023-03-07 10:30:00,120.22,121.02,120.13,120.18,211634.0,115.6903,116.4602,115.6037,115.6518,211634.0
2023-03-07 11:00:00,120.19,120.59,119.93,119.94,152088.0,115.6615,116.0464,115.4113,115.4209,152088.0
2023-03-07 11:30:00,119.92,120.46,119.9,120.06,121401.0,115.4016,115.9213,115.3824,115.5364,121401.0
2023-03-07 12:00:00,120.04,120.92,120.04,120.69,121860.0,115.5171,116.364,115.5171,116.1426,121860.0
2023-03-07 12:30:00,120.67,120.88,120.37,120.59,167479.0,116.1234,116.3255,115.8347,116.0464,167479.0
2023-03-07 13:00:00,120.61,120.61,119.8,119.85,105230.0,116.0656,116.0656,115.2862,115.3343,105230.0
2023-03-07 13:30:00,119.81,119.96,119.32,119.46,92292.0,115.2958,115.4401,114.8242,114.959,92292.0
2023-03-07 14:00:00,119.45,119.72,119.32,119.32,146003.0,114.9493,115.2092,114.8242,114.8242,146003.0
2023-03-07 14:30:00,119.31,119.44,119.24,119.4,83643.0,114.8146,114.9397,114.7473,114.9012,83643.0
2023-03-07 15:00:00,119.39,119.63,119.31,119.34,125469.0,114.8916,115.1226,114.8146,114.8435,125469.0
2023-03-07 15:30:00,119.34,119.74,119.23,119.59,676962.0,114.8435,115.2284,114.7376,115.0841,676962.0
2023-03-08 09:30:00,119.27,119.7,119.01,119.51,251414.0,114.7761,115.1899,114.5259,115.0071,251414.0
2023-03-08 10:00:00,119.54,119.98,118.97,119.71,299162.0,115.036,115.4594,114.4874,115.1995,299162.0
2023-03-08 10:30:00,119.69,120.04,119.35,119.46,246372.0,115.1803,115.5171,114.8531,114.959,246372.0
2023-03-08 11:00:00,119.49,119.66,119.29,119.33,145047.0,114.9878,115.1514,114.7954,114.8339,145047.0
2023-03-08 11:30:00,119.33,119.64,118.97,119.55,130381.0,114.8339,115.1322,114.4874,115.0456,130381.0
2023-03-08 12:00:00,119.56,119.66,119.08,119.1,124500.0,115.0552,115.1514,114.5933,114.6125,124500.0
2023-03-08 12:30:00,119.09,119.26,118.86,118.95,86635.0,114.6029,114.7665,114.3816,114.4682,86635.0
2023-03-08 13:00:00,118.95,119.11,118.8,118.95,87520.0,114.4682,114.6222,114.3238,114.4682,87520.0
2023-03-08 13:30:00,118.94,118.98,118.73,118.84,87650.0,114.4586,114.4971,114.2565,114.3623,87650.0
2023-03-08 14:00:00,118.84,119.32,118.83,119.26,85028.0,114.3623,114.8242,114.3527,114.7665,85028.0
2023-03-08 14:30:00,119.28,119.34,119.09,119.14,73947.0,114.7857,114.8435,114.6029,114.651,73947.0
2023-03-08 15:00:00,119.15,119.22,119.01,119.13,135149.0,114.6606,114.728,114.5259,114.6414,135149.0
2023-03-08 15:30:00,119.14,120.02,119.13,119.86,429898.0,114.651,115.4979,114.6414,115.3439,429898.0
2023-03-09 09:30:00,120.08,121.47,119.86,121.15,563170.0,115.5556,116.8932,115.3439,116.5853,563170.0
2023-03-09 10:00:00,121.16,121.35,120.91,121.32,263334.0,116.5949,116.7778,116.3543,116.7489,263334.0
2023-03-09 10:30:00,121.32,121.86,121.1,121.21,298637.0,116.7489,117.2685,116.5372,116.643,298637.0
2023-03-09 11:00:00,121.21,121.41,121.0,121.03,265712.0,116.643,116.8355,116.4409,116.4698,265712.0
2023-03-09 11:30:00,121.01,121.19,120.45,120.46,178635.0,116.4506,116.6238,115.9117,115.9213,178635.0
2023-03-09 12:00:00,120.47,120.52,120.09,120.42,177087.0,115.9309,115.979,115.5652,115.8828,177087.0
2023-03-09 12:30:00,120.43,120.46,119.96,120.15,159433.0,115.8924,115.9213,115.4401,115.623,159433.0
2023-03-09 13:00:00,120.15,120.39,119.29,119.37,130693.0,115.623,115.8539,114.7954,114.8724,130693.0
2023-03-09 13:30:00,119.33,119.36,118.82,119.04,145058.0,114.8339,114.8627,114.3431,114.5548,145058.0
2023-03-09 14:00:00,119.04,119.05,118.53,118.73,240322.0,114.5548,114.5644,114.064,114.2565,240322.0
2023-03-09 14:30:00,118.71,119.17,118.48,118.63,172753.0,114.2372,114.6799,114.0159,114.1602,172753.0
2023-03-09 15:00:00,118.63,118.67,117.55,117.7,212434.0,114.1602,114.1987,113.1209,113.2653,212434.0
2023-03-09 15:30:00,117.7,118.34,117.59,117.93,526099.0,113.2653,113.8812,113.1594,113.4866,526099.0
2023-03-10 09:30:00,118.83,118.99,117.25,118.15,516640.0,114.3527,114.5067,112.8322,113.6983,516640.0
2023-03-10 10:00:00,118.15,118.45,117.13,117.61,220298.0,113.6983,113.987,112.7168,113.1787,220298.0
2023-03-10 10:30:00,117.6,118.41,117.51,118.38,253415.0,113.169,113.9485,113.0824,113.9197,253415.0
2023-03-10 11:00:00,118.34,118.85,118.14,118.7,253537.0,113.8812,114.3719,113.6887,114.2276,253537.0
2023-03-10 11:30:00,118.67,118.95,117.65,117.95,175058.0,114.1987,114.4682,113.2172,113.5059,175058.0
2023-03-10 12:00:00,117.95,118.6,117.93,118.5,194853.0,113.5059,114.1314,113.4866,114.0351,194853.0
2023-03-10 12:30:00,118.5,118.91,117.4,117.41,183524.0,114.0351,114.4297,112.9766,112.9862,183524.0
2023-03-10 13:00:00,117.42,117.5,116.97,117.11,174579.0,112.9958,113.0728,112.5628,112.6975,174579.0
2023-03-10 13:30:00,117.1,117.14,116.64,117.03,159024.0,112.6879,112.7264,112.2452,112.6205,159024.0
2023-03-10 14:00:00,117.06,117.97,117.05,117.21,179853.0,112.6494,113.5251,112.6398,112.7937,179853.0
2023-03-10 14:30:00,117.17,118.23,117.17,117.81,176839.0,112.7552,113.7753,112.7552,113.3711,176839.0
2023-03-10 15:00:00,117.82,117.87,117.21,117.52,188179.0,113.3808,113.4289,112.7937,113.0921,188179.0
2023-03-10 15:30:00,117.51,117.66,116.88,117.49,552124.0,113.0824,113.2268,112.4762,113.0632,552124.0
2023-03-13 09:30:00,115.82,117.6,115.79,117.14,477538.0,111.4561,113.169,111.4272,112.7264,477538.0
2023-03-13 10:00:00,117.1,117.49,116.02,116.18,243527.0,112.6879,113.0632,111.6486,111.8026,243527.0
2023-03-13 10:30:00,116.22,117.57,116.2,117.42,192403.0,111.841,113.1402,111.8218,112.9958,192403.0
2023-03-13 11:00:00,117.45,118.26,117.19,118.19,193511.0,113.0247,113.8042,112.7745,113.7368,193511.0
2023-03-13 11:30:00,118.17,118.24,117.47,117.86,225861.0,113.7176,113.7849,113.0439,113.4193,225861.0
2023-03-13 12:00:00,117.9,118.29,117.42,117.66,195614.0,113.4577,113.833,112.9958,113.2268,195614.0
2023-03-13 12:30:00,117.68,118.07,117.33,117.68,170096.0,113.246,113.6213,112.9092,113.246,170096.0
2023-03-13 13:00:00,117.69,117.91,117.26,117.48,215220.0,113.2557,113.4674,112.8419,113.0536,215220.0
2023-03-13 13:30:00,117.47,117.82,117.08,117.62,145171.0,113.0439,113.3808,112.6686,113.1883,145171.0
2023-03-13 14:00:00,117.64,117.86,117.39,117.49,228334.0,113.2075,113.4193,112.967,113.0632,228334.0
2023-03-13 14:30:00,117.5,117.81,117.28,117.49,172242.0,113.0728,113.3711,112.8611,113.0632,172242.0
2023-03-13 15:00:00,117.47,117.58,116.63,116.79,194330.0,113.0439,113.1498,112.2356,112.3896,194330.0
2023-03-13 15:30:00,116.77,117.46,116.64,116.86,678170.0,112.3703,113.0343,112.2452,112.4569,678170.0
2023-03-14 09:30:00,119.0,119.25,117.23,118.57,463703.0,114.5163,114.7569,112.813,114.1025,463703.0
2023-03-14 10:00:00,118.58,119.14,118.24,119.1,234857.0,114.1121,114.651,113.7849,114.6125,234857.0
2023-03-14 10:30:00,119.09,119.24,118.84,118.87,385377.0,114.6029,114.7473,114.3623,114.3912,385377.0
2023-03-14 11:00:00,118.88,119.3,118.84,119.2,189844.0,114.4008,114.805,114.3623,114.7088,189844.0
2023-03-14 11:30:00,119.21,119.35,118.87,119.09,232609.0,114.7184,114.8531,114.3912,114.6029,232609.0
2023-03-14 12:00:00,119.1,119.49,118.98,119.02,151048.0,114.6125,114.9878,114.4971,114.5355,151048.0
2023-03-14 12:30:00,119.01,119.36,118.9,118.95,161638.0,114.5259,114.8627,114.4201,114.4682,161638.0
2023-03-14 13:00:00,118.96,119.07,117.99,118.43,179001.0,114.4778,114.5837,113.5444,113.9678,179001.0
2023-03-14 13:30:00,118.42,118.49,117.99,118.07,145262.0,113.9582,114.0255,113.5444,113.6213,145262.0
2023-03-14 14:00:00,118.09,118.21,117.55,118.18,171076.0,113.6406,113.7561,113.1209,113.7272,171076.0
2023-03-14 14:30:00,118.18,118.4,118.0,118.16,132497.0,113.7272,113.9389,113.554,113.7079,132497.0
2023-03-14 15:00:00,118.17,118.36,117.73,118.12,164078.0,113.7176,113.9004,113.2941,113.6695,164078.0
2023-03-14 15:30:00,118.12,119.07,118.03,118.93,644115.0,113.6695,114.5837,113.5828,114.4489,644115.0
2023-03-15 09:30:00,116.32,117.4,116.05,116.26,430429.0,111.9373,112.9766,111.6774,111.8795,430429.0
2023-03-15 10:00:00,116.23,116.85,116.04,116.41,204673.0,111.8507,112.4473,111.6678,112.0239,204673.0
2023-03-15 10:30:00,116.41,116.72,115.81,116.63,337525.0,112.0239,112.3222,111.4465,112.2356,337525.0
2023-03-15 11:00:00,116.66,117.2,116.54,117.07,184690.0,112.2645,112.7841,112.149,112.659,184690.0
2023-03-15 11:30:00,117.09,117.58,116.87,117.02,191499.0,112.6783,113.1498,112.4666,112.6109,191499.0
2023-03-15 12:00:00,117.02,117.15,116.46,116.67,148690.0,112.6109,112.736,112.072,112.2741,148690.0
2023-03-15 12:30:00,116.65,116.99,116.64,116.75,141142.0,112.2548,112.582,112.2452,112.3511,141142.0
2023-03-15 13:00:00,116.74,117.54,116.55,117.39,127529.0,112.3415,113.1113,112.1586,112.967,127529.0
2023-03-15 13:30:00,117.39,117.63,116.9,117.47,141741.0,112.967,113.1979,112.4954,113.0439,141741.0
2023-03-15 14:00:00,117.48,118.63,117.2,118.28,189113.0,113.0536,114.1602,112.7841,113.8234,189113.0
2023-03-15 14:30:00,118.3,118.5,117.81,118.29,154054.0,113.8427,114.0351,113.3711,113.833,154054.0
2023-03-15 15:00:00,118.29,118.52,117.73,118.22,307748.0,113.833,114.0544,113.2941,113.7657,307748.0
2023-03-15 15:30:00,118.22,118.25,117.5,118.22,712808.0,113.7657,113.7946,113.0728,113.7657,712808.0
2023-03-16 09:30:00,116.86,118.48,116.61,118.35,295432.0,112.4569,114.0159,112.2163,113.8908,295432.0
2023-03-16 10:00:00,118.31,118.46,117.54,118.25,183966.0,113.8523,113.9966,113.1113,113.7946,183966.0
2023-03-16 10:30:00,118.26,119.5,118.12,119.36,199622.0,113.8042,114.9975,113.6695,114.8627,199622.0
2023-03-16 11:00:00,119.39,119.71,118.69,119.6,236889.0,114.8916,115.1995,114.218,115.0937,236889.0
2023-03-16 11:30:00,119.62,120.24,119.48,120.05,178283.0,115.1129,115.7096,114.9782,115.5267,178283.0
2023-03-16 12:00:00,120.02,120.09,119.58,119.78,192888.0,115.4979,115.5652,115.0744,115.2669,192888.0
2023-03-16 12:30:00,119.78,120.52,119.62,120.38,168686.0,115.2669,115.979,115.1129,115.8443,168686.0
2023-03-16 13:00:00,120.39,120.53,120.13,120.45,284794.0,115.8539,115.9887,115.6037,115.9117,284794.0
2023-03-16 13:30:00,120.48,120.58,120.24,120.5,170819.0,115.9405,116.0368,115.7096,115.9598,170819.0
2023-03-16 14:00:00,120.46,120.65,120.28,120.59,165892.0,115.9213,116.1041,115.7481,116.0464,165892.0
2023-03-16 14:30:00,120.61,120.65,120.27,120.52,178723.0,116.0656,116.1041,115.7384,115.979,178723.0
2023-03-16 15:00:00,120.51,120.75,120.39,120.62,193922.0,115.9694,116.2004,115.8539,116.0753,193922.0
2023-03-16 15:30:00,120.61,120.81,120.39,120.66,732728.0,116.0656,116.2581,115.8539,116.1138,732728.0
2023-03-17 09:30:00,121.17,121.73,120.28,120.57,1719431.0,116.6045,117.1434,115.7481,116.0271,1719431.0
2023-03-17 10:00:00,120.6,121.22,119.88,120.05,321560.0,116.056,116.6527,115.3631,115.5267,321560.0
2023-03-17 10:30:00,120.05,120.09,119.24,119.57,350461.0,115.5267,115.5652,114.7473,115.0648,350461.0
2023-03-17 11:00:00,119.55,119.65,118.93,119.17,306699.0,115.0456,115.1418,114.4489,114.6799,306699.0
2023-03-17 11:30:00,119.14,119.24,118.67,118.92,392730.0,114.651,114.7473,114.1987,114.4393,392730.0
2023-03-17 12:00:00,118.93,119.36,118.89,119.15,228572.0,114.4489,114.8627,114.4104,114.6606,228572.0
2023-03-17 12:30:00,119.16,119.76,119.15,119.64,184601.0,114.6703,115.2477,114.6606,115.1322,184601.0
2023-03-17 13:00:00,119.67,120.26,119.59,119.96,191803.0,115.1611,115.7288,115.0841,115.4401,191803.0
2023-03-17 13:30:00,119.96,120.08,119.59,119.91,161685.0,115.4401,115.5556,115.0841,115.392,161685.0
2023-03-17 14:00:00,119.91,120.06,119.37,119.52,249186.0,115.392,115.5364,114.8724,115.0167,249186.0
2023-03-17 14:30:00,119.51,119.83,119.36,119.73,226660.0,115.0071,115.315,114.8627,115.2188,226660.0
2023-03-17 15:00:00,119.74,120.45,119.56,120.44,282074.0,115.2284,115.9117,115.0552,115.902,282074.0
2023-03-17 15:30:00,120.43,120.63,120.09,120.44,1026027.0,115.8924,116.0849,115.5652,115.902,1026027.0
2023-03-20 09:30:00,120.99,122.27,120.65,122.18,461276.0,116.4313,117.6631,116.1041,117.5765,461276.0
2023-03-20 10:00:00,122.16,122.68,121.74,121.99,293170.0,117.5572,118.0576,117.1531,117.3936,293170.0
2023-03-20 10:30:00,122.01,122.26,121.53,122.23,292931.0,117.4129,117.6535,116.951,117.6246,292931.0
2023-03-20 11:00:00,122.25,122.39,121.75,121.99,187174.0,117.6438,117.7786,117.1627,117.3936,187174.0
2023-03-20 11:30:00,121.99,122.01,121.2,121.22,201245.0,117.3936,117.4129,116.6334,116.6527,201245.0
2023-03-20 12:00:00,121.23,121.3,119.99,120.2,414378.0,116.6623,116.7296,115.469,115.6711,414378.0
2023-03-20 12:30:00,120.22,121.04,120.22,120.96,223255.0,115.6903,116.4794,115.6903,116.4024,223255.0
2023-03-20 13:00:00,120.97,121.13,120.72,120.75,183989.0,116.4121,116.566,116.1715,116.2004,183989.0
2023-03-20 13:30:00,120.76,120.88,120.38,120.57,214803.0,116.21,116.3255,115.8443,116.0271,214803.0
2023-03-20 14:00:00,120.56,120.65,120.04,120.11,277246.0,116.0175,116.1041,115.5171,115.5845,277246.0
2023-03-20 14:30:00,120.12,120.46,119.81,120.37,321544.0,115.5941,115.9213,115.2958,115.8347,321544.0
2023-03-20 15:00:00,120.37,120.57,119.97,120.5,271253.0,115.8347,116.0271,115.4497,115.9598,271253.0
2023-03-20 15:30:00,120.49,121.35,120.43,121.13,741249.0,115.9502,116.7778,115.8924,116.566,741249.0
2023-03-21 09:30:00,123.5,124.4,123.14,123.62,772028.0,118.8467,119.7128,118.5003,118.9622,772028.0
2023-03-21 10:00:00,123.66,123.89,123.06,123.33,378020.0,119.0007,119.2221,118.4233,118.6832,378020.0
2023-03-21 10:30:00,123.35,123.57,123.02,123.29,299930.0,118.7024,118.9141,118.3848,118.6447,299930.0
2023-03-21 11:00:00,123.28,123.96,122.97,123.94,276913.0,118.635,119.2894,118.3367,119.2702,276913.0
2023-03-21 11:30:00,123.94,124.11,123.23,123.32,406120.0,119.2702,119.4338,118.5869,118.6735,406120.0
2023-03-21 12:00:00,123.31,123.65,123.23,123.61,231093.0,118.6639,118.9911,118.5869,118.9526,231093.0
2023-03-21 12:30:00,123.63,123.83,123.41,123.62,282915.0,118.9718,119.1643,118.7601,118.9622,282915.0
2023-03-21 13:00:00,123.64,124.01,123.5,123.92,259535.0,118.9815,119.3375,118.8467,119.2509,259535.0
2023-03-21 13:30:00,123.92,124.31,123.92,124.04,435986.0,119.2509,119.6262,119.2509,119.3664,435986.0
2023-03-21 14:00:00,124.06,124.11,123.57,123.85,388249.0,119.3856,119.4338,118.9141,119.1836,388249.0
2023-03-21 14:30:00,123.84,124.37,123.81,124.24,398327.0,119.1739,119.684,119.1451,119.5589,398327.0
2023-03-21 15:00:00,124.25,124.84,124.23,124.81,750161.0,119.5685,120.1363,119.5492,120.1074,750161.0
2023-03-21 15:30:00,124.82,126.06,124.8,125.65,2257089.0,120.117,121.3103,120.0978,120.9157,2257089.0
2023-03-22 09:30:00,123.66,125.26,122.51,124.83,3011247.0,119.0007,120.5404,117.894,120.1266,3011247.0
2023-03-22 10:00:00,124.87,124.88,123.23,123.9,1045802.0,120.1651,120.1748,118.5869,119.2317,1045802.0
2023-03-22 10:30:00,123.91,124.25,123.7,123.95,747164.0,119.2413,119.5685,119.0392,119.2798,747164.0
2023-03-22 11:00:00,123.95,124.36,123.53,123.94,581630.0,119.2798,119.6743,118.8756,119.2702,581630.0
2023-03-22 11:30:00,123.94,124.2,123.42,123.75,631984.0,119.2702,119.5204,118.7698,119.0873,631984.0
2023-03-22 12:00:00,123.74,123.86,122.9,123.18,632979.0,119.0777,119.1932,118.2694,118.5388,632979.0
2023-03-22 12:30:00,123.17,123.41,122.45,122.75,590103.0,118.5292,118.7601,117.8363,118.125,590103.0
2023-03-22 13:00:00,122.76,122.82,121.28,121.5,698589.0,118.1346,118.1924,116.7104,116.9221,698589.0
2023-03-22 13:30:00,121.5,121.97,120.76,121.26,640896.0,116.9221,117.3744,116.21,116.6911,640896.0
2023-03-22 14:00:00,121.24,122.9,121.17,122.03,979504.0,116.6719,118.2694,116.6045,117.4321,979504.0
2023-03-22 14:30:00,122.05,122.88,121.17,121.47,622069.0,117.4514,118.2501,116.6045,116.8932,622069.0
2023-03-22 15:00:00,121.44,122.39,120.71,121.98,868098.0,116.8644,117.7786,116.1619,117.384,868098.0
2023-03-22 15:30:00,121.98,122.04,119.33,119.49,1559691.0,117.384,117.4418,114.8339,114.9878,1559691.0
2023-03-23 09:30:00,120.47,121.76,120.45,121.46,664262.0,115.9309,117.1723,115.9117,116.8836,664262.0
2023-03-23 10:00:00,121.44,122.48,121.44,121.98,362136.0,116.8644,117.8652,116.8644,117.384,362136.0
2023-03-23 10:30:00,121.98,123.04,121.86,123.02,355359.0,117.384,118.4041,117.2685,118.3848,355359.0
2023-03-23 11:00:00,123.04,123.27,121.89,121.89,396235.0,118.4041,118.6254,117.2974,117.2974,396235.0
2023-03-23 11:30:00,121.92,122.42,121.91,121.95,200473.0,117.3263,117.8074,117.3167,117.3551,200473.0
2023-03-23 12:00:00,121.94,122.21,121.87,121.98,230573.0,117.3455,117.6054,117.2782,117.384,230573.0
2023-03-23 12:30:00,121.99,122.15,121.25,121.45,261579.0,117.3936,117.5476,116.6815,116.874,261579.0
2023-03-23 13:00:00,121.43,121.69,120.9,121.01,349887.0,116.8547,117.1049,116.3447,116.4506,349887.0
2023-03-23 13:30:00,121.0,121.59,120.93,120.93,208030.0,116.4409,117.0087,116.3736,116.3736,208030.0
2023-03-23 14:00:00,120.94,121.07,120.34,120.34,178352.0,116.3832,116.5083,115.8058,115.8058,178352.0
2023-03-23 14:30:00,120.36,120.47,119.46,120.24,411718.0,115.8251,115.9309,114.959,115.7096,411718.0
2023-03-23 15:00:00,120.25,121.07,119.57,120.12,385163.0,115.7192,116.5083,115.0648,115.5941,385163.0
2023-03-23 15:30:00,120.09,121.58,119.97,121.02,736528.0,115.5652,116.9991,115.4497,116.4602,736528.0
2023-03-24 09:30:00,120.23,120.66,119.61,120.47,460383.0,115.7,116.1138,115.1033,115.9309,460383.0
2023-03-24 10:00:00,120.48,120.73,119.67,120.23,224733.0,115.9405,116.1811,115.1611,115.7,224733.0
2023-03-24 10:30:00,120.23,120.52,119.69,119.95,206350.0,115.7,115.979,115.1803,115.4305,206350.0
2023-03-24 11:00:00,119.98,120.01,119.33,119.41,316731.0,115.4594,115.4882,114.8339,114.9108,316731.0
2023-03-24 11:30:00,119.41,120.12,119.31,119.83,226871.0,114.9108,115.5941,114.8146,115.315,226871.0
2023-03-24 12:00:00,119.87,120.09,119.4,119.66,186128.0,115.3535,115.5652,114.9012,115.1514,186128.0
2023-03-24 12:30:00,119.71,120.09,119.6,119.67,185913.0,115.1995,115.5652,115.0937,115.1611,185913.0
2023-03-24 13:00:00,119.68,119.97,119.4,119.82,253819.0,115.1707,115.4497,114.9012,115.3054,253819.0
2023-03-24 13:30:00,119.84,119.99,119.42,119.58,212000.0,115.3246,115.469,114.9205,115.0744,212000.0
2023-03-24 14:00:00,119.59,120.06,119.41,120.05,218488.0,115.0841,115.5364,114.9108,115.5267,218488.0
2023-03-24 14:30:00,120.05,120.74,120.03,120.7,289704.0,115.5267,116.1907,115.5075,116.1522,289704.0
2023-03-24 15:00:00,120.71,121.0,120.47,120.82,307043.0,116.1619,116.4409,115.9309,116.2677,307043.0
2023-03-24 15:30:00,120.83,120.98,120.12,120.71,720751.0,116.2773,116.4217,115.5941,116.1619,720751.0
2023-03-27 09:30:00,121.02,121.07,119.52,119.62,386050.0,116.4602,116.5083,115.0167,115.1129,386050.0
2023-03-27 10:00:00,119.64,119.76,119.0,119.01,298863.0,115.1322,115.2477,114.5163,114.5259,298863.0
2023-03-27 10:30:00,119.01,119.24,118.54,118.58,316002.0,114.5259,114.7473,114.0736,114.1121,316002.0
2023-03-27 11:00:00,118.63,118.64,117.89,118.32,251284.0,114.1602,114.1699,113.4481,113.8619,251284.0
2023-03-27 11:30:00,118.31,118.4,117.61,117.67,212403.0,113.8523,113.9389,113.1787,113.2364,212403.0
2023-03-27 12:00:00,117.64,118.17,117.61,117.98,283545.0,113.2075,113.7176,113.1787,113.5347,283545.0
2023-03-27 12:30:00,117.98,118.26,117.74,118.26,237381.0,113.5347,113.8042,113.3038,113.8042,237381.0
2023-03-27 13:00:00,118.27,118.5,117.77,118.0,252070.0,113.8138,114.0351,113.3326,113.554,252070.0
2023-03-27 13:30:00,118.0,118.3,117.88,118.15,332162.0,113.554,113.8427,113.4385,113.6983,332162.0
2023-03-27 14:00:00,118.17,118.5,118.01,118.47,196447.0,113.7176,114.0351,113.5636,114.0063,196447.0
2023-03-27 14:30:00,118.46,118.81,118.46,118.67,227128.0,113.9966,114.3335,113.9966,114.1987,227128.0
2023-03-27 15:00:00,118.66,118.72,118.34,118.54,216698.0,114.1891,114.2468,113.8812,114.0736,216698.0
2023-03-27 15:30:00,118.54,118.57,117.7,117.85,768357.0,114.0736,114.1025,113.2653,113.4096,768357.0
2023-03-28 09:30:00,117.95,118.44,117.51,117.79,421676.0,113.5059,113.9774,113.0824,113.3519,421676.0
2023-03-28 10:00:00,117.76,118.26,117.41,117.81,272443.0,113.323,113.8042,112.9862,113.3711,272443.0
2023-03-28 10:30:00,117.81,117.85,117.18,117.23,235755.0,113.3711,113.4096,112.7649,112.813,235755.0
2023-03-28 11:00:00,117.23,117.51,117.15,117.43,236007.0,112.813,113.0824,112.736,113.0055,236007.0
2023-03-28 11:30:00,117.44,117.64,117.16,117.26,240324.0,113.0151,113.2075,112.7456,112.8419,240324.0
2023-03-28 12:00:00,117.27,117.32,117.04,117.04,199287.0,112.8515,112.8996,112.6301,112.6301,199287.0
2023-03-28 12:30:00,117.03,117.41,116.95,117.35,128804.0,112.6205,112.9862,112.5435,112.9285,128804.0
2023-03-28 13:00:00,117.34,117.41,117.09,117.25,106525.0,112.9188,112.9862,112.6783,112.8322,106525.0
2023-03-28 13:30:00,117.24,117.3,116.85,116.97,139137.0,112.8226,112.8804,112.4473,112.5628,139137.0
2023-03-28 14:00:00,116.98,117.38,116.96,117.31,93162.0,112.5724,112.9573,112.5532,112.89,93162.0
2023-03-28 14:30:00,117.31,117.65,117.19,117.59,123354.0,112.89,113.2172,112.7745,113.1594,123354.0
2023-03-28 15:00:00,117.59,117.78,117.53,117.6,170638.0,113.1594,113.3423,113.1017,113.169,170638.0
2023-03-28 15:30:00,117.59,117.9,117.54,117.88,453654.0,113.1594,113.4577,113.1113,113.4385,453654.0
2023-03-29 09:30:00,118.64,120.05,118.49,119.78,711844.0,114.1699,115.5267,114.0255,115.2669,711844.0
2023-03-29 10:00:00,119.82,120.04,119.08,119.4,329908.0,115.3054,115.5171,114.5933,114.9012,329908.0
2023-03-29 10:30:00,119.39,119.62,118.8,118.99,361764.0,114.8916,115.1129,114.3238,114.5067,361764.0
2023-03-29 11:00:00,118.99,119.39,118.94,119.35,206489.0,114.5067,114.8916,114.4586,114.8531,206489.0
2023-03-29 11:30:00,119.36,120.01,119.34,119.84,277864.0,114.8627,115.4882,114.8435,115.3246,277864.0
2023-03-29 12:00:00,119.85,119.9,119.54,119.75,148615.0,115.3343,115.3824,115.036,115.238,148615.0
2023-03-29 12:30:00,119.76,119.92,119.46,119.48,107680.0,115.2477,115.4016,114.959,114.9782,107680.0
2023-03-29 13:00:00,119.47,119.91,119.42,119.88,99187.0,114.9686,115.392,114.9205,115.3631,99187.0
2023-03-29 13:30:00,119.87,119.87,119.52,119.69,215620.0,115.3535,115.3535,115.0167,115.1803,215620.0
2023-03-29 14:00:00,119.71,119.88,119.59,119.85,147927.0,115.1995,115.3631,115.0841,115.3343,147927.0
2023-03-29 14:30:00,119.85,120.37,119.84,120.27,175128.0,115.3343,115.8347,115.3246,115.7384,175128.0
2023-03-29 15:00:00,120.29,120.44,120.09,120.31,221461.0,115.7577,115.902,115.5652,115.7769,221461.0
2023-03-29 15:30:00,120.3,120.57,120.17,120.51,545040.0,115.7673,116.0271,115.6422,115.9694,545040.0
2023-03-30 09:30:00,121.03,121.44,120.69,120.8,387124.0,116.4698,116.8644,116.1426,116.2485,387124.0
2023-03-30 10:00:00,120.82,120.85,120.21,120.58,230136.0,116.2677,116.2966,115.6807,116.0368,230136.0
2023-03-30 10:30:00,120.58,120.72,120.34,120.5,157363.0,116.0368,116.1715,115.8058,115.9598,157363.0
2023-03-30 11:00:00,120.48,120.78,120.42,120.5,164397.0,115.9405,116.2292,115.8828,115.9598,164397.0
2023-03-30 11:30:00,120.5,120.51,119.85,119.91,149126.0,115.9598,115.9694,115.3343,115.392,149126.0
2023-03-30 12:00:00,119.92,120.15,119.73,119.9,164248.0,115.4016,115.623,115.2188,115.3824,164248.0
2023-03-30 12:30:00,119.89,120.08,119.63,119.95,129034.0,115.3728,115.5556,115.1226,115.4305,129034.0
2023-03-30 13:00:00,119.94,120.03,119.82,119.82,85161.0,115.4209,115.5075,115.3054,115.3054,85161.0
2023-03-30 13:30:00,119.81,119.82,119.33,119.62,113110.0,115.2958,115.3054,114.8339,115.1129,113110.0
2023-03-30 14:00:00,119.62,120.01,119.58,119.94,183892.0,115.1129,115.4882,115.0744,115.4209,183892.0
2023-03-30 14:30:00,119.93,120.28,119.93,120.08,161544.0,115.4113,115.7481,115.4113,115.5556,161544.0
2023-03-30 15:00:00,120.08,120.34,120.02,120.09,385967.0,115.5556,115.8058,115.4979,115.5652,385967.0
2023-03-30 15:30:00,120.09,120.38,119.99,120.09,633540.0,115.5652,115.8443,115.469,115.5652,633540.0
2023-03-31 09:30:00,120.92,121.6,120.6,120.99,306074.0,116.364,117.0183,116.056,116.4313,306074.0
2023-03-31 10:00:00,121.02,121.26,120.9,121.1,186181.0,116.4602,116.6911,116.3447,116.5372,186181.0
2023-03-31 10:30:00,121.1,121.38,121.06,121.34,140243.0,116.5372,116.8066,116.4987,116.7681,140243.0
2023-03-31 11:00:00,121.34,121.64,121.3,121.61,102964.0,116.7681,117.0568,116.7296,117.028,102964.0
2023-03-31 11:30:00,121.61,121.71,121.52,121.64,99847.0,117.028,117.1242,116.9413,117.0568,99847.0
2023-03-31 12:00:00,121.62,121.87,121.62,121.78,170155.0,117.0376,117.2782,117.0376,117.1916,170155.0
2023-03-31 12:30:00,121.77,121.78,121.29,121.4,115019.0,117.1819,117.1916,116.72,116.8259,115019.0
2023-03-31 13:00:00,121.41,121.5,121.34,121.36,84697.0,116.8355,116.9221,116.7681,116.7874,84697.0
2023-03-31 13:30:00,121.37,121.43,121.2,121.38,135030.0,116.797,116.8547,116.6334,116.8066,135030.0
2023-03-31 14:00:00,121.38,121.75,121.38,121.56,105784.0,116.8066,117.1627,116.8066,116.9798,105784.0
2023-03-31 14:30:00,121.57,121.94,121.49,121.94,145974.0,116.9895,117.3455,116.9125,117.3455,145974.0
2023-03-31 15:00:00,121.94,122.48,121.94,122.45,360409.0,117.3455,117.8652,117.3455,117.8363,360409.0
2023-03-31 15:30:00,122.45,122.71,121.91,122.59,880413.0,117.8363,118.0865,117.3167,117.971,880413.0
2023-04-03 09:30:00,122.5,122.85,122.05,122.41,365738.0,117.8844,118.2212,117.4514,117.7978,365738.0
2023-04-03 10:00:00,122.41,122.44,121.73,122.15,302160.0,117.7978,117.8267,117.1434,117.5476,302160.0
2023-04-03 10:30:00,122.13,122.24,121.06,121.15,285318.0,117.5284,117.6342,116.4987,116.5853,285318.0
2023-04-03 11:00:00,121.16,121.36,121.03,121.28,149631.0,116.5949,116.7874,116.4698,116.7104,149631.0
2023-04-03 11:30:00,121.28,121.74,121.23,121.74,142366.0,116.7104,117.1531,116.6623,117.1531,142366.0
2023-04-03 12:00:00,121.73,122.02,121.7,121.74,143915.0,117.1434,117.4225,117.1146,117.1531,143915.0
2023-04-03 12:30:00,121.73,121.77,121.26,121.28,134763.0,117.1434,117.1819,116.6911,116.7104,134763.0
2023-04-03 13:00:00,121.27,121.51,120.97,120.97,214167.0,116.7008,116.9317,116.4121,116.4121,214167.0
2023-04-03 13:30:00,120.96,121.19,120.82,121.16,192206.0,116.4024,116.6238,116.2677,116.5949,192206.0
2023-04-03 14:00:00,121.15,121.43,121.11,121.29,152924.0,116.5853,116.8547,116.5468,116.72,152924.0
2023-04-03 14:30:00,121.29,121.48,121.28,121.4,113228.0,116.72,116.9029,116.7104,116.8259,113228.0
2023-04-03 15:00:00,121.41,121.63,121.39,121.57,227108.0,116.8355,117.0472,116.8162,116.9895,227108.0
2023-04-03 15:30:00,121.58,121.73,121.42,121.65,535164.0,116.9991,117.1434,116.8451,117.0665,535164.0
2023-04-04 09:30:00,121.38,123.37,121.36,123.07,662347.0,116.8066,118.7216,116.7874,118.4329,662347.0
2023-04-04 10:00:00,123.09,123.35,122.63,122.94,245856.0,118.4522,118.7024,118.0095,118.3078,245856.0
2023-04-04 10:30:00,122.95,123.27,122.6,122.73,184592.0,118.3175,118.6254,117.9807,118.1058,184592.0
2023-04-04 11:00:00,122.73,122.84,122.47,122.78,232413.0,118.1058,118.2116,117.8556,118.1539,232413.0
2023-04-04 11:30:00,122.77,122.98,122.63,122.73,182274.0,118.1443,118.3463,118.0095,118.1058,182274.0
2023-04-04 12:00:00,122.73,122.83,122.32,122.74,193387.0,118.1058,118.202,117.7112,118.1154,193387.0
2023-04-04 12:30:00,122.76,122.94,122.63,122.86,174961.0,118.1346,118.3078,118.0095,118.2309,174961.0
2023-04-04 13:00:00,122.86,123.33,122.8,123.28,149257.0,118.2309,118.6832,118.1731,118.635,149257.0
2023-04-04 13:30:00,123.29,123.67,123.28,123.4,261611.0,118.6447,119.0103,118.635,118.7505,261611.0
2023-04-04 14:00:00,123.4,123.48,123.09,123.15,156798.0,118.7505,118.8275,118.4522,118.5099,156798.0
2023-04-04 14:30:00,123.14,123.77,123.14,123.59,192886.0,118.5003,119.1066,118.5003,118.9334,192886.0
2023-04-04 15:00:00,123.59,123.89,123.52,123.65,317306.0,118.9334,119.2221,118.866,118.9911,317306.0
2023-04-04 15:30:00,123.65,123.95,123.53,123.71,778110.0,118.9911,119.2798,118.8756,119.0488,778110.0
2023-04-05 09:30:00,123.0,123.33,122.36,122.49,242672.0,118.3656,118.6832,117.7497,117.8748,242672.0
2023-04-05 10:00:00,122.49,122.59,121.75,121.86,271464.0,117.8748,117.971,117.1627,117.2685,271464.0
2023-04-05 10:30:00,121.86,122.0,120.95,120.95,178827.0,117.2685,117.4033,116.3928,116.3928,178827.0
2023-04-05 11:00:00,120.95,121.14,120.81,121.07,168434.0,116.3928,116.5757,116.2581,116.5083,168434.0
2023-04-05 11:30:00,121.09,121.44,121.04,121.42,171975.0,116.5276,116.8644,116.4794,116.8451,171975.0
2023-04-05 12:00:00,121.42,121.45,121.08,121.14,143579.0,116.8451,116.874,116.5179,116.5757,143579.0
2023-04-05 12:30:00,121.14,121.39,121.03,121.06,127888.0,116.5757,116.8162,116.4698,116.4987,127888.0
2023-04-05 13:00:00,121.07,121.12,120.6,120.6,273122.0,116.5083,116.5564,116.056,116.056,273122.0
2023-04-05 13:30:00,120.6,120.97,120.56,120.83,123681.0,116.056,116.4121,116.0175,116.2773,123681.0
2023-04-05 14:00:00,120.82,120.96,120.67,120.79,144098.0,116.2677,116.4024,116.1234,116.2389,144098.0
2023-04-05 14:30:00,120.78,121.06,120.72,120.87,134121.0,116.2292,116.4987,116.1715,116.3158,134121.0
2023-04-05 15:00:00,120.87,121.07,120.69,120.98,145869.0,116.3158,116.5083,116.1426,116.4217,145869.0
2023-04-05 15:30:00,120.99,121.19,120.89,120.89,481214.0,116.4313,116.6238,116.3351,116.3351,481214.0
2023-04-06 09:30:00,119.51,119.54,117.85,118.17,564923.0,115.0071,115.036,113.4096,113.7176,564923.0
2023-04-06 10:00:00,118.19,119.05,118.14,118.98,228829.0,113.7368,114.5644,113.6887,114.4971,228829.0
2023-04-06 10:30:00,119.0,119.2,118.17,118.58,217332.0,114.5163,114.7088,113.7176,114.1121,217332.0
2023-04-06 11:00:00,118.57,119.47,118.54,119.29,166296.0,114.1025,114.9686,114.0736,114.7954,166296.0
2023-04-06 11:30:00,119.27,119.92,119.2,119.91,138078.0,114.7761,115.4016,114.7088,115.392,138078.0
2023-04-06 12:00:00,119.91,120.05,119.85,120.05,132887.0,115.392,115.5267,115.3343,115.5267,132887.0
2023-04-06 12:30:00,120.04,120.39,120.03,120.05,166664.0,115.5171,115.8539,115.5075,115.5267,166664.0
2023-04-06 13:00:00,120.04,120.33,119.96,120.3,122159.0,115.5171,115.7962,115.4401,115.7673,122159.0
2023-04-06 13:30:00,120.31,120.38,119.77,119.98,100285.0,115.7769,115.8443,115.2573,115.4594,100285.0
2023-04-06 14:00:00,119.97,120.25,119.9,120.18,99225.0,115.4497,115.7192,115.3824,115.6518,99225.0
2023-04-06 14:30:00,120.18,120.49,120.17,120.25,145641.0,115.6518,115.9502,115.6422,115.7192,145641.0
2023-04-06 15:00:00,120.27,120.43,120.19,120.38,118053.0,115.7384,115.8924,115.6615,115.8443,118053.0
2023-04-06 15:30:00,120.38,120.43,120.13,120.22,376896.0,115.8443,115.8924,115.6037,115.6903,376896.0
2023-04-10 09:30:00,119.3,120.57,119.13,120.25,357827.0,114.805,116.0271,114.6414,115.7192,357827.0
2023-04-10 10:00:00,120.25,120.76,120.12,120.55,115004.0,115.7192,116.21,115.5941,116.0079,115004.0
2023-04-10 10:30:00,120.58,121.22,120.56,120.98,192440.0,116.0368,116.6527,116.0175,116.4217,192440.0
2023-04-10 11:00:00,120.98,121.29,120.98,121.09,105584.0,116.4217,116.72,116.4217,116.5276,105584.0
2023-04-10 11:30:00,121.12,121.24,120.74,120.74,101016.0,116.5564,116.6719,116.1907,116.1907,101016.0
2023-04-10 12:00:00,120.73,121.03,120.58,121.0,89894.0,116.1811,116.4698,116.0368,116.4409,89894.0
2023-04-10 12:30:00,121.0,121.44,121.0,121.37,135827.0,116.4409,116.8644,116.4409,116.797,135827.0
2023-04-10 13:00:00,121.37,121.56,121.37,121.47,125093.0,116.797,116.9798,116.797,116.8932,125093.0
2023-04-10 13:30:00,121.47,121.54,121.22,121.29,116708.0,116.8932,116.9606,116.6527,116.72,116708.0
2023-04-10 14:00:00,121.29,121.5,121.23,121.3,102014.0,116.72,116.9221,116.6623,116.7296,102014.0
2023-04-10 14:30:00,121.3,121.61,121.22,121.57,115363.0,116.7296,117.028,116.6527,116.9895,115363.0
2023-04-10 15:00:00,121.59,121.74,121.54,121.61,146732.0,117.0087,117.1531,116.9606,117.028,146732.0
2023-04-10 15:30:00,121.61,121.91,121.57,121.91,388394.0,117.028,117.3167,116.9895,117.3167,388394.0
2023-04-11 09:30:00,122.04,122.99,122.04,122.72,332598.0,117.4418,118.356,117.4418,118.0961,332598.0
2023-04-11 10:00:00,122.72,123.22,122.58,123.02,167882.0,118.0961,118.5773,117.9614,118.3848,167882.0
2023-04-11 10:30:00,123.04,123.04,122.52,122.59,103165.0,118.4041,118.4041,117.9037,117.971,103165.0
2023-04-11 11:00:00,122.58,122.89,122.57,122.73,123444.0,117.9614,118.2597,117.9518,118.1058,123444.0
2023-04-11 11:30:00,122.74,122.85,122.54,122.81,111711.0,118.1154,118.2212,117.9229,118.1827,111711.0
2023-04-11 12:00:00,122.82,123.25,122.82,123.23,106059.0,118.1924,118.6062,118.1924,118.5869,106059.0
2023-04-11 12:30:00,123.25,123.35,123.07,123.25,103995.0,118.6062,118.7024,118.4329,118.6062,103995.0
2023-04-11 13:00:00,123.26,123.27,122.92,123.07,85250.0,118.6158,118.6254,118.2886,118.4329,85250.0
2023-04-11 13:30:00,123.08,123.36,123.03,123.34,130128.0,118.4426,118.712,118.3945,118.6928,130128.0
2023-04-11 14:00:00,123.34,123.56,123.22,123.55,130799.0,118.6928,118.9045,118.5773,118.8949,130799.0
2023-04-11 14:30:00,123.56,123.8,123.52,123.78,160930.0,118.9045,119.1354,118.866,119.1162,160930.0
2023-04-11 15:00:00,123.78,124.08,123.77,124.04,278969.0,119.1162,119.4049,119.1066,119.3664,278969.0
2023-04-11 15:30:00,124.04,124.08,123.19,123.31,735549.0,119.3664,119.4049,118.5484,118.6639,735549.0
2023-04-12 09:30:00,124.76,124.76,123.51,123.82,332100.0,120.0593,120.0593,118.8564,119.1547,332100.0
2023-04-12 10:00:00,123.81,124.4,123.73,124.39,200105.0,119.1451,119.7128,119.0681,119.7032,200105.0
2023-04-12 10:30:00,124.39,124.48,123.5,123.6,199216.0,119.7032,119.7898,118.8467,118.943,199216.0
2023-04-12 11:00:00,123.59,123.74,123.22,123.67,173682.0,118.9334,119.0777,118.5773,119.0103,173682.0
2023-04-12 11:30:00,123.68,124.27,123.37,124.22,142469.0,119.02,119.5877,118.7216,119.5396,142469.0
2023-04-12 12:00:00,124.21,124.29,124.0,124.18,130599.0,119.53,119.607,119.3279,119.5011,130599.0
2023-04-12 12:30:00,124.2,124.46,124.02,124.44,102187.0,119.5204,119.7706,119.3472,119.7513,102187.0
2023-04-12 13:00:00,124.45,124.78,124.26,124.69,132597.0,119.761,120.0785,119.5781,119.9919,132597.0
2023-04-12 13:30:00,124.7,124.7,124.41,124.42,136569.0,120.0015,120.0015,119.7225,119.7321,136569.0
2023-04-12 14:00:00,124.42,124.87,124.18,124.28,177682.0,119.7321,120.1651,119.5011,119.5974,177682.0
2023-04-12 14:30:00,124.27,124.28,123.56,123.6,236046.0,119.5877,119.5974,118.9045,118.943,236046.0
2023-04-12 15:00:00,123.61,123.67,123.27,123.35,242548.0,118.9526,119.0103,118.6254,118.7024,242548.0
2023-04-12 15:30:00,123.34,123.71,123.33,123.69,422845.0,118.6928,119.0488,118.6832,119.0296,422845.0
2023-04-13 09:30:00,124.64,125.4,124.46,124.62,426347.0,119.9438,120.6752,119.7706,119.9245,426347.0
2023-04-13 10:00:00,124.71,125.24,124.46,125.08,218041.0,120.0112,120.5212,119.7706,120.3672,218041.0
2023-04-13 10:30:00,125.11,125.25,124.78,125.16,169958.0,120.3961,120.5308,120.0785,120.4442,169958.0
2023-04-13 11:00:00,125.17,125.57,125.17,125.54,210849.0,120.4538,120.8388,120.4538,120.8099,210849.0
2023-04-13 11:30:00,125.54,125.61,125.31,125.6,168655.0,120.8099,120.8772,120.5885,120.8676,168655.0
2023-04-13 12:00:00,125.61,125.97,125.56,125.97,204764.0,120.8772,121.2237,120.8291,121.2237,204764.0
2023-04-13 12:30:00,125.96,126.04,125.8,125.84,193317.0,121.2141,121.291,121.0601,121.0986,193317.0
2023-04-13 13:00:00,125.86,126.01,125.64,125.86,147506.0,121.1178,121.2622,120.9061,121.1178,147506.0
2023-04-13 13:30:00,125.86,126.34,125.79,126.26,149918.0,121.1178,121.5797,121.0505,121.5028,149918.0
2023-04-13 14:00:00,126.27,126.47,126.21,126.37,138065.0,121.5124,121.7048,121.4546,121.6086,138065.0
2023-04-13 14:30:00,126.38,126.67,126.32,126.63,163251.0,121.6182,121.8973,121.5605,121.8588,163251.0
2023-04-13 15:00:00,126.64,126.68,126.39,126.58,202390.0,121.8684,121.9069,121.6279,121.8107,202390.0
2023-04-13 15:30:00,126.58,126.58,126.34,126.44,731854.0,121.8107,121.8107,121.5797,121.676,731854.0
2023-04-14 09:30:00,127.0,127.49,126.91,127.13,585660.0,122.2149,122.6864,122.1283,122.34,585660.0
2023-04-14 10:00:00,127.1,127.15,126.15,126.46,226015.0,122.3111,122.3592,121.3969,121.6952,226015.0
2023-04-14 10:30:00,126.47,126.58,125.94,126.02,210877.0,121.7048,121.8107,121.1948,121.2718,210877.0
2023-04-14 11:00:00,126.01,126.48,125.9,125.98,216437.0,121.2622,121.7145,121.1563,121.2333,216437.0
2023-04-14 11:30:00,125.99,126.14,125.63,125.83,135584.0,121.2429,121.3873,120.8965,121.089,135584.0
2023-04-14 12:00:00,125.83,126.0,125.72,125.89,78629.0,121.089,121.2526,120.9831,121.1467,78629.0
2023-04-14 12:30:00,125.88,125.98,125.49,125.65,152463.0,121.1371,121.2333,120.7618,120.9157,152463.0
2023-04-14 13:00:00,125.64,126.07,125.63,125.71,123937.0,120.9061,121.3199,120.8965,120.9735,123937.0
2023-04-14 13:30:00,125.7,125.93,125.49,125.92,196746.0,120.9639,121.1852,120.7618,121.1756,196746.0
2023-04-14 14:00:00,125.94,126.05,125.76,125.98,105471.0,121.1948,121.3007,121.0216,121.2333,105471.0
2023-04-14 14:30:00,125.97,126.15,125.85,126.15,165166.0,121.2237,121.3969,121.1082,121.3969,165166.0
2023-04-14 15:00:00,126.15,126.16,125.73,126.01,210651.0,121.3969,121.4065,120.9927,121.2622,210651.0
2023-04-14 15:30:00,126.01,126.16,125.87,125.9,572523.0,121.2622,121.4065,121.1274,121.1563,572523.0
2023-04-17 09:30:00,126.03,126.48,125.76,125.98,274911.0,121.2814,121.7145,121.0216,121.2333,274911.0
2023-04-17 10:00:00,125.98,126.08,125.45,125.8,154496.0,121.2333,121.3295,120.7233,121.0601,154496.0
2023-04-17 10:30:00,125.77,125.85,125.22,125.71,157032.0,121.0312,121.1082,120.5019,120.9735,157032.0
2023-04-17 11:00:00,125.72,125.88,125.41,125.7,127768.0,120.9831,121.1371,120.6848,120.9639,127768.0
2023-04-17 11:30:00,125.69,125.69,125.22,125.4,139685.0,120.9542,120.9542,120.5019,120.6752,139685.0
2023-04-17 12:00:00,125.42,125.48,125.24,125.26,124075.0,120.6944,120.7521,120.5212,120.5404,124075.0
2023-04-17 12:30:00,125.24,125.54,125.13,125.44,70998.0,120.5212,120.8099,120.4153,120.7137,70998.0
2023-04-17 13:00:00,125.44,125.77,125.42,125.71,63008.0,120.7137,121.0312,120.6944,120.9735,63008.0
2023-04-17 13:30:00,125.71,125.78,125.31,125.34,68146.0,120.9735,121.0408,120.5885,120.6174,68146.0
2023-04-17 14:00:00,125.33,125.42,125.21,125.35,61301.0,120.6078,120.6944,120.4923,120.627,61301.0
2023-04-17 14:30:00,125.34,125.68,125.33,125.6,107470.0,120.6174,120.9446,120.6078,120.8676,107470.0
2023-04-17 15:00:00,125.61,126.06,125.58,126.05,157906.0,120.8772,121.3103,120.8484,121.3007,157906.0
2023-04-17 15:30:00,126.05,126.23,125.72,126.23,425585.0,121.3007,121.4739,120.9831,121.4739,425585.0
2023-04-18 09:30:00,127.23,127.28,125.63,125.63,290853.0,122.4362,122.4843,120.8965,120.8965,290853.0
2023-04-18 10:00:00,125.64,125.72,125.15,125.19,218486.0,120.9061,120.9831,120.4346,120.4731,218486.0
2023-04-18 10:30:00,125.19,125.71,125.01,125.64,144670.0,120.4731,120.9735,120.2999,120.9061,144670.0
2023-04-18 11:00:00,125.64,125.88,125.54,125.88,90022.0,120.9061,121.1371,120.8099,121.1371,90022.0
2023-04-18 11:30:00,125.87,126.06,125.61,126.0,139408.0,121.1274,121.3103,120.8772,121.2526,139408.0
2023-04-18 12:00:00,126.01,126.59,125.96,126.59,165355.0,121.2622,121.8203,121.2141,121.8203,165355.0
2023-04-18 12:30:00,126.61,126.65,126.24,126.31,116332.0,121.8396,121.8781,121.4835,121.5509,116332.0
2023-04-18 13:00:00,126.3,126.5,126.17,126.24,80583.0,121.5412,121.7337,121.4161,121.4835,80583.0
2023-04-18 13:30:00,126.24,126.56,126.22,126.32,67378.0,121.4835,121.7915,121.4643,121.5605,67378.0
2023-04-18 14:00:00,126.33,126.67,126.27,126.63,93982.0,121.5701,121.8973,121.5124,121.8588,93982.0
2023-04-18 14:30:00,126.61,126.74,126.14,126.35,98086.0,121.8396,121.9647,121.3873,121.5894,98086.0
2023-04-18 15:00:00,126.36,126.61,126.36,126.47,114622.0,121.599,121.8396,121.599,121.7048,114622.0
2023-04-18 15:30:00,126.47,126.51,125.98,126.21,421782.0,121.7048,121.7433,121.2333,121.4546,421782.0
2023-04-19 09:30:00,126.0,126.0,124.92,125.1,269174.0,121.2526,121.2526,120.2132,120.3865,269174.0
2023-04-19 10:00:00,125.04,125.56,125.02,125.44,131050.0,120.3287,120.8291,120.3095,120.7137,131050.0
2023-04-19 10:30:00,125.44,125.81,125.43,125.59,134624.0,120.7137,121.0697,120.704,120.858,134624.0
2023-04-19 11:00:00,125.59,125.75,125.47,125.58,104282.0,120.858,121.012,120.7425,120.8484,104282.0
2023-04-19 11:30:00,125.57,125.97,125.38,125.9,98698.0,120.8388,121.2237,120.6559,121.1563,98698.0
2023-04-19 12:00:00,125.9,126.08,125.75,125.92,118137.0,121.1563,121.3295,121.012,121.1756,118137.0
2023-04-19 12:30:00,125.93,125.96,125.76,125.8,78122.0,121.1852,121.2141,121.0216,121.0601,78122.0
2023-04-19 13:00:00,125.83,125.94,125.65,125.89,87812.0,121.089,121.1948,120.9157,121.1467,87812.0
2023-04-19 13:30:00,125.91,125.97,125.67,125.88,88975.0,121.1659,121.2237,120.935,121.1371,88975.0
2023-04-19 14:00:00,125.88,126.04,125.67,125.92,121779.0,121.1371,121.291,120.935,121.1756,121779.0
2023-04-19 14:30:00,125.91,125.93,125.74,125.87,89491.0,121.1659,121.1852,121.0023,121.1274,89491.0
2023-04-19 15:00:00,125.87,125.9,125.68,125.7,140371.0,121.1274,121.1563,120.9446,120.9639,140371.0
2023-04-19 15:30:00,125.69,125.75,125.34,125.67,513065.0,120.9542,121.012,120.6174,120.935,513065.0
2023-04-20 09:30:00,124.8,125.02,124.28,124.35,266792.0,120.0978,120.3095,119.5974,119.6647,266792.0
2023-04-20 10:00:00,124.35,124.8,124.35,124.58,178880.0,119.6647,120.0978,119.6647,119.8861,178880.0
2023-04-20 10:30:00,124.59,124.99,124.57,124.88,121312.0,119.8957,120.2806,119.8764,120.1748,121312.0
2023-04-20 11:00:00,124.89,124.97,124.48,124.58,105760.0,120.1844,120.2614,119.7898,119.8861,105760.0
2023-04-20 11:30:00,124.58,124.94,124.41,124.83,106483.0,119.8861,120.2325,119.7225,120.1266,106483.0
2023-04-20 12:00:00,124.82,125.13,124.75,125.03,134377.0,120.117,120.4153,120.0496,120.3191,134377.0
2023-04-20 12:30:00,125.04,125.28,124.98,125.24,61135.0,120.3287,120.5597,120.271,120.5212,61135.0
2023-04-20 13:00:00,125.22,125.36,125.12,125.17,94325.0,120.5019,120.6367,120.4057,120.4538,94325.0
2023-04-20 13:30:00,125.17,125.21,124.75,124.82,68233.0,120.4538,120.4923,120.0496,120.117,68233.0
2023-04-20 14:00:00,124.81,124.91,124.6,124.64,104006.0,120.1074,120.2036,119.9053,119.9438,104006.0
2023-04-20 14:30:00,124.64,124.67,124.25,124.44,120543.0,119.9438,119.9727,119.5685,119.7513,120543.0
2023-04-20 15:00:00,124.43,124.51,123.72,123.72,267658.0,119.7417,119.8187,119.0585,119.0585,267658.0
2023-04-20 15:30:00,123.71,124.51,123.7,124.5,416540.0,119.0488,119.8187,119.0392,119.8091,416540.0
2023-04-21 09:30:00,124.4,124.48,123.62,123.81,335821.0,119.7128,119.7898,118.9622,119.1451,335821.0
2023-04-21 10:00:00,123.79,124.56,123.63,124.38,148752.0,119.1258,119.8668,118.9718,119.6936,148752.0
2023-04-21 10:30:00,124.4,124.59,123.76,124.2,186626.0,119.7128,119.8957,119.0969,119.5204,186626.0
2023-04-21 11:00:00,124.24,124.57,124.14,124.5,103450.0,119.5589,119.8764,119.4626,119.8091,103450.0
2023-04-21 11:30:00,124.5,124.58,124.19,124.55,129424.0,119.8091,119.8861,119.5107,119.8572,129424.0
2023-04-21 12:00:00,124.56,125.04,124.56,124.92,104034.0,119.8668,120.3287,119.8668,120.2132,104034.0
2023-04-21 12:30:00,124.94,125.11,124.91,124.97,80133.0,120.2325,120.3961,120.2036,120.2614,80133.0
2023-04-21 13:00:00,124.97,125.1,124.85,124.94,70462.0,120.2614,120.3865,120.1459,120.2325,70462.0
2023-04-21 13:30:00,124.95,125.43,124.95,125.3,111171.0,120.2421,120.704,120.2421,120.5789,111171.0
2023-04-21 14:00:00,125.31,125.52,125.31,125.36,75952.0,120.5885,120.7906,120.5885,120.6367,75952.0
2023-04-21 14:30:00,125.36,125.42,124.96,125.06,106816.0,120.6367,120.6944,120.2517,120.348,106816.0
2023-04-21 15:00:00,125.06,125.4,124.92,125.35,110894.0,120.348,120.6752,120.2132,120.627,110894.0
2023-04-21 15:30:00,125.35,125.68,125.19,125.52,437149.0,120.627,120.9446,120.4731,120.7906,437149.0
2023-04-24 09:30:00,125.51,126.29,125.4,125.44,301335.0,120.781,121.5316,120.6752,120.7137,301335.0
2023-04-24 10:00:00,125.44,125.53,125.14,125.52,207005.0,120.7137,120.8003,120.425,120.7906,207005.0
2023-04-24 10:30:00,125.51,125.64,125.25,125.47,116075.0,120.781,120.9061,120.5308,120.7425,116075.0
2023-04-24 11:00:00,125.46,125.67,125.3,125.36,102478.0,120.7329,120.935,120.5789,120.6367,102478.0
2023-04-24 11:30:00,125.36,125.65,125.33,125.47,86289.0,120.6367,120.9157,120.6078,120.7425,86289.0
2023-04-24 12:00:00,125.46,125.77,125.23,125.77,124166.0,120.7329,121.0312,120.5116,121.0312,124166.0
2023-04-24 12:30:00,125.78,126.26,125.75,126.19,104513.0,121.0408,121.5028,121.012,121.4354,104513.0
2023-04-24 13:00:00,126.2,126.23,125.87,126.1,122077.0,121.445,121.4739,121.1274,121.3488,122077.0
2023-04-24 13:30:00,126.1,126.2,125.96,126.1,102336.0,121.3488,121.445,121.2141,121.3488,102336.0
2023-04-24 14:00:00,126.12,126.33,126.12,126.2,135068.0,121.368,121.5701,121.368,121.445,135068.0
2023-04-24 14:30:00,126.23,126.49,126.11,126.49,126242.0,121.4739,121.7241,121.3584,121.7241,126242.0
2023-04-24 15:00:00,126.49,126.81,126.49,126.76,188101.0,121.7241,122.032,121.7241,121.9839,188101.0
2023-04-24 15:30:00,126.75,127.13,126.75,127.1,527258.0,121.9743,122.34,121.9743,122.3111,527258.0
2023-04-25 09:30:00,126.53,126.77,125.81,125.99,301762.0,121.7626,121.9935,121.0697,121.2429,301762.0
2023-04-25 10:00:00,125.99,126.54,125.99,126.26,192320.0,121.2429,121.7722,121.2429,121.5028,192320.0
2023-04-25 10:30:00,126.25,126.25,125.65,125.76,188679.0,121.4931,121.4931,120.9157,121.0216,188679.0
2023-04-25 11:00:00,125.77,125.84,125.58,125.69,136657.0,121.0312,121.0986,120.8484,120.9542,136657.0
2023-04-25 11:30:00,125.67,125.68,125.02,125.1,134939.0,120.935,120.9446,120.3095,120.3865,134939.0
2023-04-25 12:00:00,125.1,125.19,124.93,125.01,116576.0,120.3865,120.4731,120.2229,120.2999,116576.0
2023-04-25 12:30:00,125.02,125.03,124.51,124.69,152511.0,120.3095,120.3191,119.8187,119.9919,152511.0
2023-04-25 13:00:00,124.71,124.88,124.07,124.16,190327.0,120.0112,120.1748,119.3953,119.4819,190327.0
2023-04-25 13:30:00,124.16,124.47,124.05,124.41,156589.0,119.4819,119.7802,119.376,119.7225,156589.0
2023-04-25 14:00:00,124.42,124.63,124.27,124.42,129078.0,119.7321,119.9342,119.5877,119.7321,129078.0
2023-04-25 14:30:00,124.44,124.48,124.13,124.38,138751.0,119.7513,119.7898,119.453,119.6936,138751.0
2023-04-25 15:00:00,124.36,124.69,124.34,124.56,179197.0,119.6743,119.9919,119.6551,119.8668,179197.0
2023-04-25 15:30:00,124.57,124.73,124.31,124.66,514633.0,119.8764,120.0304,119.6262,119.963,514633.0
2023-04-26 09:30:00,124.21,124.68,123.38,124.41,238942.0,119.53,119.9823,118.7313,119.7225,238942.0
2023-04-26 10:00:00,124.43,124.43,123.82,124.2,167048.0,119.7417,119.7417,119.1547,119.5204,167048.0
2023-04-26 10:30:00,124.17,124.69,124.1,124.39,109459.0,119.4915,119.9919,119.4241,119.7032,109459.0
2023-04-26 11:00:00,124.4,124.84,124.36,124.43,153010.0,119.7128,120.1363,119.6743,119.7417,153010.0
2023-04-26 11:30:00,124.49,124.86,124.34,124.79,95033.0,119.7994,120.1555,119.6551,120.0881,95033.0
2023-04-26 12:00:00,124.79,124.98,124.62,124.64,96367.0,120.0881,120.271,119.9245,119.9438,96367.0
2023-04-26 12:30:00,124.65,124.81,124.52,124.76,60103.0,119.9534,120.1074,119.8283,120.0593,60103.0
2023-04-26 13:00:00,124.77,124.85,124.49,124.56,72843.0,120.0689,120.1459,119.7994,119.8668,72843.0
2023-04-26 13:30:00,124.58,124.58,124.01,124.05,83099.0,119.8861,119.8861,119.3375,119.376,83099.0
2023-04-26 14:00:00,124.05,124.1,123.78,124.03,98834.0,119.376,119.4241,119.1162,119.3568,98834.0
2023-04-26 14:30:00,124.02,124.04,123.53,123.67,173748.0,119.3472,119.3664,118.8756,119.0103,173748.0
2023-04-26 15:00:00,123.68,123.68,123.29,123.47,240606.0,119.02,119.02,118.6447,118.8179,240606.0
2023-04-26 15:30:00,123.47,123.95,123.32,123.84,548114.0,118.8179,119.2798,118.6735,119.1739,548114.0
2023-04-27 09:30:00,124.44,124.6,123.14,123.48,377845.0,119.7513,119.9053,118.5003,118.8275,377845.0
2023-04-27 10:00:00,123.44,123.86,123.16,123.49,196129.0,118.789,119.1932,118.5196,118.8371,196129.0
2023-04-27 10:30:00,123.51,123.68,123.35,123.58,186822.0,118.8564,119.02,118.7024,118.9237,186822.0
2023-04-27 11:00:00,123.58,124.06,123.56,123.94,202125.0,118.9237,119.3856,118.9045,119.2702,202125.0
2023-04-27 11:30:00,123.94,124.1,123.81,124.03,118382.0,119.2702,119.4241,119.1451,119.3568,118382.0
2023-04-27 12:00:00,124.04,124.48,124.04,124.41,77511.0,119.3664,119.7898,119.3664,119.7225,77511.0
2023-04-27 12:30:00,124.41,124.58,124.35,124.55,65765.0,119.7225,119.8861,119.6647,119.8572,65765.0
2023-04-27 13:00:00,124.56,124.88,124.45,124.88,134639.0,119.8668,120.1748,119.761,120.1748,134639.0
2023-04-27 13:30:00,124.89,125.28,124.88,125.12,100559.0,120.1844,120.5597,120.1748,120.4057,100559.0
2023-04-27 14:00:00,125.12,125.55,125.11,125.52,113770.0,120.4057,120.8195,120.3961,120.7906,113770.0
2023-04-27 14:30:00,125.5,125.97,125.46,125.96,110453.0,120.7714,121.2237,120.7329,121.2141,110453.0
2023-04-27 15:00:00,125.96,126.01,125.72,125.81,111732.0,121.2141,121.2622,120.9831,121.0697,111732.0
2023-04-27 15:30:00,125.81,125.87,125.56,125.67,404027.0,121.0697,121.1274,120.8291,120.935,404027.0
2023-04-28 09:30:00,125.15,126.1,124.96,125.51,320383.0,120.4346,121.3488,120.2517,120.781,320383.0
2023-04-28 10:00:00,125.48,126.89,125.48,126.83,197490.0,120.7521,122.109,120.7521,122.0513,197490.0
2023-04-28 10:30:00,126.82,127.07,126.18,126.28,252333.0,122.0417,122.2822,121.4258,121.522,252333.0
2023-04-28 11:00:00,126.3,126.3,125.91,126.01,148074.0,121.5412,121.5412,121.1659,121.2622,148074.0
2023-04-28 11:30:00,126.0,126.27,125.91,126.03,122930.0,121.2526,121.5124,121.1659,121.2814,122930.0
2023-04-28 12:00:00,126.04,126.36,125.93,126.36,132170.0,121.291,121.599,121.1852,121.599,132170.0
2023-04-28 12:30:00,126.37,126.57,126.26,126.57,107514.0,121.6086,121.8011,121.5028,121.8011,107514.0
2023-04-28 13:00:00,126.55,126.55,126.09,126.26,87146.0,121.7818,121.7818,121.3392,121.5028,87146.0
2023-04-28 13:30:00,126.26,126.54,126.23,126.38,117996.0,121.5028,121.7722,121.4739,121.6182,117996.0
2023-04-28 14:00:00,126.38,126.55,126.11,126.24,133288.0,121.6182,121.7818,121.3584,121.4835,133288.0
2023-04-28 14:30:00,126.24,126.39,126.13,126.39,118335.0,121.4835,121.6279,121.3777,121.6279,118335.0
2023-04-28 15:00:00,126.37,126.61,126.26,126.3,128059.0,121.6086,121.8396,121.5028,121.5412,128059.0
2023-04-28 15:30:00,126.3,126.74,126.26,126.74,510008.0,121.5412,121.9647,121.5028,121.9647,510008.0
2023-05-01 09:30:00,126.92,128.55,126.86,128.55,447843.0,122.1379,123.7065,122.0801,123.7065,447843.0
2023-05-01 10:00:00,128.54,128.56,127.97,128.42,144470.0,123.6968,123.7161,123.1483,123.5814,144470.0
2023-05-01 10:30:00,128.42,128.64,128.23,128.5,178376.0,123.5814,123.7931,123.3985,123.6584,178376.0
2023-05-01 11:00:00,128.52,128.68,127.52,127.78,204738.0,123.6776,123.8316,122.7153,122.9655,204738.0
2023-05-01 11:30:00,127.78,127.82,127.52,127.77,91186.0,122.9655,123.004,122.7153,122.9559,91186.0
2023-05-01 12:00:00,127.75,128.04,127.72,127.92,118315.0,122.9366,123.2157,122.9077,123.1002,118315.0
2023-05-01 12:30:00,127.91,128.13,127.9,128.03,96291.0,123.0906,123.3023,123.081,123.2061,96291.0
2023-05-01 13:00:00,128.03,128.2,127.97,128.15,77696.0,123.2061,123.3697,123.1483,123.3215,77696.0
2023-05-01 13:30:00,128.14,128.22,128.0,128.09,90459.0,123.3119,123.3889,123.1772,123.2638,90459.0
2023-05-01 14:00:00,128.1,128.19,127.91,127.98,96875.0,123.2734,123.36,123.0906,123.1579,96875.0
2023-05-01 14:30:00,127.97,127.97,127.48,127.64,121905.0,123.1483,123.1483,122.6768,122.8308,121905.0
2023-05-01 15:00:00,127.68,127.73,127.43,127.56,172418.0,122.8693,122.9174,122.6287,122.7538,172418.0
2023-05-01 15:30:00,127.57,128.06,127.54,127.91,533927.0,122.7634,123.2349,122.7345,123.0906,533927.0
2023-05-02 09:30:00,127.15,127.48,126.26,127.41,256085.0,122.3592,122.6768,121.5028,122.6094,256085.0
2023-05-02 10:00:00,127.43,127.53,126.2,126.38,239043.0,122.6287,122.7249,121.445,121.6182,239043.0
2023-05-02 10:30:00,126.47,126.47,125.41,125.46,209988.0,121.7048,121.7048,120.6848,120.7329,209988.0
2023-05-02 11:00:00,125.51,125.96,125.16,125.63,141869.0,120.781,121.2141,120.4442,120.8965,141869.0
2023-05-02 11:30:00,125.63,126.25,125.39,126.25,146919.0,120.8965,121.4931,120.6655,121.4931,146919.0
2023-05-02 12:00:00,126.24,126.85,126.16,126.85,72104.0,121.4835,122.0705,121.4065,122.0705,72104.0
2023-05-02 12:30:00,126.83,127.09,126.73,126.84,86078.0,122.0513,122.3015,121.955,122.0609,86078.0
2023-05-02 13:00:00,126.84,127.31,126.81,127.21,91052.0,122.0609,122.5132,122.032,122.417,91052.0
2023-05-02 13:30:00,127.21,127.55,127.09,127.45,115684.0,122.417,122.7441,122.3015,122.6479,115684.0
2023-05-02 14:00:00,127.46,127.48,127.15,127.21,115935.0,122.6575,122.6768,122.3592,122.417,115935.0
2023-05-02 14:30:00,127.21,127.44,127.08,127.43,109494.0,122.417,122.6383,122.2919,122.6287,109494.0
2023-05-02 15:00:00,127.46,127.58,127.31,127.55,117203.0,122.6575,122.773,122.5132,122.7441,117203.0
2023-05-02 15:30:00,127.53,127.54,127.08,127.32,502939.0,122.7249,122.7345,122.2919,122.5228,502939.0
2023-05-03 09:30:00,125.49,125.78,123.67,125.66,660342.0,120.7618,121.0408,119.0103,120.9254,660342.0
2023-05-03 10:00:00,125.68,125.8,125.19,125.37,197742.0,120.9446,121.0601,120.4731,120.6463,197742.0
2023-05-03 10:30:00,125.33,126.01,125.29,125.88,159699.0,120.6078,121.2622,120.5693,121.1371,159699.0
2023-05-03 11:00:00,125.9,126.32,125.73,126.18,113752.0,121.1563,121.5605,120.9927,121.4258,113752.0
2023-05-03 11:30:00,126.17,126.95,126.14,126.91,123486.0,121.4161,122.1668,121.3873,122.1283,123486.0
2023-05-03 12:00:00,126.9,126.99,126.37,126.56,95845.0,122.1186,122.2052,121.6086,121.7915,95845.0
2023-05-03 12:30:00,126.58,126.82,126.42,126.81,105389.0,121.8107,122.0417,121.6567,122.032,105389.0
2023-05-03 13:00:00,126.82,127.26,126.78,127.22,127565.0,122.0417,122.4651,122.0032,122.4266,127565.0
2023-05-03 13:30:00,127.22,127.32,126.93,127.26,113168.0,122.4266,122.5228,122.1475,122.4651,113168.0
2023-05-03 14:00:00,127.25,128.13,126.84,127.93,202366.0,122.4555,123.3023,122.0609,123.1098,202366.0
2023-05-03 14:30:00,127.95,128.18,126.99,127.91,249691.0,123.1291,123.3504,122.2052,123.0906,249691.0
2023-05-03 15:00:00,127.92,128.38,126.92,126.95,206312.0,123.1002,123.5429,122.1379,122.1668,206312.0
2023-05-03 15:30:00,126.92,127.06,126.59,126.75,428962.0,122.1379,122.2726,121.8203,121.9743,428962.0
2023-05-04 09:30:00,124.94,125.19,122.82,124.26,773448.0,120.2325,120.4731,118.1924,119.5781,773448.0
2023-05-04 10:00:00,124.3,124.94,124.21,124.32,293096.0,119.6166,120.2325,119.53,119.6358,293096.0
2023-05-04 10:30:00,124.27,124.36,123.57,123.76,311577.0,119.5877,119.6743,118.9141,119.0969,311577.0
2023-05-04 11:00:00,123.79,124.61,123.74,123.75,153641.0,119.1258,119.9149,119.0777,119.0873,153641.0
2023-05-04 11:30:00,123.76,123.86,123.37,123.66,165587.0,119.0969,119.1932,118.7216,119.0007,165587.0
2023-05-04 12:00:00,123.68,123.72,122.98,123.17,234845.0,119.02,119.0585,118.3463,118.5292,234845.0
2023-05-04 12:30:00,123.2,123.74,123.09,123.7,130938.0,118.558,119.0777,118.4522,119.0392,130938.0
2023-05-04 13:00:00,123.73,124.21,123.54,123.84,208294.0,119.0681,119.53,118.8852,119.1739,208294.0
2023-05-04 13:30:00,123.84,124.16,123.84,124.08,135172.0,119.1739,119.4819,119.1739,119.4049,135172.0
2023-05-04 14:00:00,124.12,124.35,124.02,124.06,94581.0,119.4434,119.6647,119.3472,119.3856,94581.0
2023-05-04 14:30:00,124.04,124.23,123.61,123.7,120546.0,119.3664,119.5492,118.9526,119.0392,120546.0
2023-05-04 15:00:00,123.73,124.06,123.48,123.7,138488.0,119.0681,119.3856,118.8275,119.0392,138488.0
2023-05-04 15:30:00,123.7,123.97,123.49,123.68,703753.0,119.0392,119.299,118.8371,119.02,703753.0
2023-05-05 09:30:00,126.41,126.53,125.22,125.65,404663.0,121.6471,121.7626,120.5019,120.9157,404663.0
2023-05-05 10:00:00,125.65,126.66,125.52,126.32,192552.0,120.9157,121.8877,120.7906,121.5605,192552.0
2023-05-05 10:30:00,126.35,126.4,125.28,125.37,150388.0,121.5894,121.6375,120.5597,120.6463,150388.0
2023-05-05 11:00:00,125.38,125.85,125.36,125.85,165432.0,120.6559,121.1082,120.6367,121.1082,165432.0
2023-05-05 11:30:00,125.85,126.14,125.84,125.85,147043.0,121.1082,121.3873,121.0986,121.1082,147043.0
2023-05-05 12:00:00,125.86,126.14,125.77,126.07,106689.0,121.1178,121.3873,121.0312,121.3199,106689.0
2023-05-05 12:30:00,126.09,126.13,125.89,125.89,126044.0,121.3392,121.3777,121.1467,121.1467,126044.0
2023-05-05 13:00:00,125.91,126.1,125.7,126.1,88902.0,121.1659,121.3488,120.9639,121.3488,88902.0
2023-05-05 13:30:00,126.1,126.31,126.07,126.17,129898.0,121.3488,121.5509,121.3199,121.4161,129898.0
2023-05-05 14:00:00,126.18,126.47,126.14,126.44,136530.0,121.4258,121.7048,121.3873,121.676,136530.0
2023-05-05 14:30:00,126.43,126.98,126.43,126.82,189514.0,121.6663,122.1956,121.6663,122.0417,189514.0
2023-05-05 15:00:00,126.8,126.97,126.61,126.97,144708.0,122.0224,122.186,121.8396,122.186,144708.0
2023-05-05 15:30:00,126.96,127.03,126.43,126.59,712031.0,122.1764,122.2437,121.6663,121.8203,712031.0
2023-05-08 09:30:00,127.26,127.69,126.17,126.66,216223.0,122.4651,122.8789,121.4161,121.8877,216223.0
2023-05-08 10:00:00,126.72,126.97,126.49,126.84,96552.0,121.9454,122.186,121.7241,122.0609,96552.0
2023-05-08 10:30:00,126.86,127.03,126.67,126.86,87976.0,122.0801,122.2437,121.8973,122.0801,87976.0
2023-05-08 11:00:00,126.88,127.05,126.6,126.63,104031.0,122.0994,122.263,121.8299,121.8588,104031.0
2023-05-08 11:30:00,126.62,126.79,126.46,126.64,76641.0,121.8492,122.0128,121.6952,121.8684,76641.0
2023-05-08 12:00:00,126.63,126.8,126.31,126.35,82278.0,121.8588,122.0224,121.5509,121.5894,82278.0
2023-05-08 12:30:00,126.35,126.56,126.19,126.31,71404.0,121.5894,121.7915,121.4354,121.5509,71404.0
2023-05-08 13:00:00,126.33,126.55,126.25,126.53,61780.0,121.5701,121.7818,121.4931,121.7626,61780.0
2023-05-08 13:30:00,126.55,126.73,126.54,126.61,51845.0,121.7818,121.955,121.7722,121.8396,51845.0
2023-05-08 14:00:00,126.61,126.67,125.97,126.46,113812.0,121.8396,121.8973,121.2237,121.6952,113812.0
2023-05-08 14:30:00,126.48,126.68,126.39,126.56,74346.0,121.7145,121.9069,121.6279,121.7915,74346.0
2023-05-08 15:00:00,126.56,126.8,126.5,126.69,101027.0,121.7915,122.0224,121.7337,121.9166,101027.0
2023-05-08 15:30:00,126.67,126.95,126.63,126.85,303059.0,121.8973,122.1668,121.8588,122.0705,303059.0
2023-05-09 09:30:00,125.27,125.66,124.17,124.79,507761.0,120.5501,120.9254,119.4915,120.0881,507761.0
2023-05-09 10:00:00,124.82,124.98,124.26,124.65,282610.0,120.117,120.271,119.5781,119.9534,282610.0
2023-05-09 10:30:00,124.65,125.25,124.54,125.09,210274.0,119.9534,120.5308,119.8476,120.3768,210274.0
2023-05-09 11:00:00,125.1,125.19,124.72,124.73,119459.0,120.3865,120.4731,120.0208,120.0304,119459.0
2023-05-09 11:30:00,124.76,125.29,124.75,125.0,101090.0,120.0593,120.5693,120.0496,120.2902,101090.0
2023-05-09 12:00:00,125.0,125.18,124.91,124.96,85873.0,120.2902,120.4634,120.2036,120.2517,85873.0
2023-05-09 12:30:00,124.95,125.08,124.8,125.02,106187.0,120.2421,120.3672,120.0978,120.3095,106187.0
2023-05-09 13:00:00,125.02,125.05,124.79,125.0,72709.0,120.3095,120.3383,120.0881,120.2902,72709.0
2023-05-09 13:30:00,125.0,125.17,124.94,125.15,86118.0,120.2902,120.4538,120.2325,120.4346,86118.0
2023-05-09 14:00:00,125.16,125.33,125.05,125.32,125307.0,120.4442,120.6078,120.3383,120.5982,125307.0
2023-05-09 14:30:00,125.34,125.46,125.0,125.19,111044.0,120.6174,120.7329,120.2902,120.4731,111044.0
2023-05-09 15:00:00,125.2,125.42,125.2,125.39,131090.0,120.4827,120.6944,120.4827,120.6655,131090.0
2023-05-09 15:30:00,125.39,125.5,125.02,125.11,467001.0,120.6655,120.7714,120.3095,120.3961,467001.0
2023-05-10 09:30:00,126.29,126.46,123.33,124.09,608702.0,121.5316,121.6952,118.6832,119.4145,608702.0
2023-05-10 10:00:00,124.11,125.21,124.1,124.91,209698.0,119.4338,120.4923,119.4241,120.2036,209698.0
2023-05-10 10:30:00,124.91,124.94,123.86,124.07,171861.0,120.2036,120.2325,119.1932,119.3953,171861.0
2023-05-10 11:00:00,124.11,124.17,123.65,124.16,178048.0,119.4338,119.4915,118.9911,119.4819,178048.0
2023-05-10 11:30:00,124.16,124.16,123.51,123.55,136493.0,119.4819,119.4819,118.8564,118.8949,136493.0
2023-05-10 12:00:00,123.57,123.58,123.17,123.35,144667.0,118.9141,118.9237,118.5292,118.7024,144667.0
2023-05-10 12:30:00,123.37,123.5,122.8,122.9,166496.0,118.7216,118.8467,118.1731,118.2694,166496.0
2023-05-10 13:00:00,122.9,122.9,122.17,122.32,190145.0,118.2694,118.2694,117.5669,117.7112,190145.0
2023-05-10 13:30:00,122.3,122.83,122.24,122.79,88855.0,117.692,118.202,117.6342,118.1635,88855.0
2023-05-10 14:00:00,122.79,123.16,122.77,123.11,162997.0,118.1635,118.5196,118.1443,118.4714,162997.0
2023-05-10 14:30:00,123.11,123.34,123.02,123.21,185023.0,118.4714,118.6928,118.3848,118.5677,185023.0
2023-05-10 15:00:00,123.21,123.76,123.12,123.59,225688.0,118.5677,119.0969,118.4811,118.9334,225688.0
2023-05-10 15:30:00,123.6,123.9,123.3,123.51,667558.0,118.943,119.2317,118.6543,118.8564,667558.0
2023-05-11 09:30:00,123.45,123.86,122.36,122.58,417007.0,118.7986,119.1932,117.7497,117.9614,417007.0
2023-05-11 10:00:00,122.63,122.96,122.32,122.65,238987.0,118.0095,118.3271,117.7112,118.0288,238987.0
2023-05-11 10:30:00,122.66,123.01,122.16,122.98,153958.0,118.0384,118.3752,117.5572,118.3463,153958.0
2023-05-11 11:00:00,123.0,123.34,122.83,122.95,139797.0,118.3656,118.6928,118.202,118.3175,139797.0
2023-05-11 11:30:00,122.94,123.06,122.61,122.65,115910.0,118.3078,118.4233,117.9903,118.0288,115910.0
2023-05-11 12:00:00,122.66,122.97,122.46,122.81,100509.0,118.0384,118.3367,117.8459,118.1827,100509.0
2023-05-11 12:30:00,122.81,122.91,122.6,122.84,160583.0,118.1827,118.279,117.9807,118.2116,160583.0
2023-05-11 13:00:00,122.85,122.85,122.25,122.44,169839.0,118.2212,118.2212,117.6438,117.8267,169839.0
2023-05-11 13:30:00,122.43,122.69,122.09,122.58,211479.0,117.8171,118.0673,117.4899,117.9614,211479.0
2023-05-11 14:00:00,122.59,122.68,122.38,122.48,108907.0,117.971,118.0576,117.7689,117.8652,108907.0
2023-05-11 14:30:00,122.48,122.86,122.35,122.7,218409.0,117.8652,118.2309,117.7401,118.0769,218409.0
2023-05-11 15:00:00,122.71,122.74,122.16,122.17,339834.0,118.0865,118.1154,117.5572,117.5669,339834.0
2023-05-11 15:30:00,122.16,122.39,121.9,122.22,673742.0,117.5572,117.7786,117.307,117.615,673742.0
2023-05-12 09:30:00,120.99,121.16,119.76,120.23,1015076.0,116.4313,116.5949,115.2477,115.7,1015076.0
2023-05-12 10:00:00,120.23,121.2,120.13,121.0,475859.0,115.7,116.6334,115.6037,116.4409,475859.0
2023-05-12 10:30:00,121.01,121.01,120.37,120.4,198393.0,116.4506,116.4506,115.8347,115.8635,198393.0
2023-05-12 11:00:00,120.4,120.46,120.05,120.23,250399.0,115.8635,115.9213,115.5267,115.7,250399.0
2023-05-12 11:30:00,120.22,120.42,119.97,120.4,343213.0,115.6903,115.8828,115.4497,115.8635,343213.0
2023-05-12 12:00:00,120.41,120.43,119.97,120.19,169488.0,115.8732,115.8924,115.4497,115.6615,169488.0
2023-05-12 12:30:00,120.21,120.44,120.18,120.19,112404.0,115.6807,115.902,115.6518,115.6615,112404.0
2023-05-12 13:00:00,120.17,120.29,120.01,120.17,127843.0,115.6422,115.7577,115.4882,115.6422,127843.0
2023-05-12 13:30:00,120.17,120.21,119.41,119.48,166535.0,115.6422,115.6807,114.9108,114.9782,166535.0
2023-05-12 14:00:00,119.48,119.65,119.21,119.29,194056.0,114.9782,115.1418,114.7184,114.7954,194056.0
2023-05-12 14:30:00,119.28,119.37,119.03,119.28,234342.0,114.7857,114.8724,114.5452,114.7857,234342.0
2023-05-12 15:00:00,119.29,119.67,119.17,119.46,234075.0,114.7954,115.1611,114.6799,114.959,234075.0
2023-05-12 15:30:00,119.46,120.23,119.37,120.21,682087.0,114.959,115.7,114.8724,115.6807,682087.0
2023-05-15 09:30:00,119.82,119.95,118.25,118.42,616910.0,115.3054,115.4305,113.7946,113.9582,616910.0
2023-05-15 10:00:00,118.42,119.44,118.0,119.37,430502.0,113.9582,114.9397,113.554,114.8724,430502.0
2023-05-15 10:30:00,119.37,119.88,119.23,119.63,233193.0,114.8724,115.3631,114.7376,115.1226,233193.0
2023-05-15 11:00:00,119.61,119.99,119.6,119.71,181754.0,115.1033,115.469,115.0937,115.1995,181754.0
2023-05-15 11:30:00,119.7,119.84,119.36,119.78,153510.0,115.1899,115.3246,114.8627,115.2669,153510.0
2023-05-15 12:00:00,119.8,119.87,119.36,119.59,124433.0,115.2862,115.3535,114.8627,115.0841,124433.0
2023-05-15 12:30:00,119.58,119.75,119.19,119.61,257292.0,115.0744,115.238,114.6991,115.1033,257292.0
2023-05-15 13:00:00,119.61,119.88,119.29,119.31,134339.0,115.1033,115.3631,114.7954,114.8146,134339.0
2023-05-15 13:30:00,119.31,119.53,119.13,119.47,122646.0,114.8146,115.0263,114.6414,114.9686,122646.0
2023-05-15 14:00:00,119.48,119.68,119.41,119.59,209837.0,114.9782,115.1707,114.9108,115.0841,209837.0
2023-05-15 14:30:00,119.6,119.72,119.44,119.59,178138.0,115.0937,115.2092,114.9397,115.0841,178138.0
2023-05-15 15:00:00,119.6,119.75,119.55,119.74,150870.0,115.0937,115.238,115.0456,115.2284,150870.0
2023-05-15 15:30:00,119.74,119.94,119.58,119.85,570790.0,115.2284,115.4209,115.0744,115.3343,570790.0
2023-05-16 09:30:00,117.5,117.84,116.57,116.7,881713.0,113.0728,113.4,112.1779,112.303,881713.0
2023-05-16 10:00:00,116.73,117.16,116.12,116.96,455267.0,112.3318,112.7456,111.7448,112.5532,455267.0
2023-05-16 10:30:00,116.99,117.27,116.58,116.82,335492.0,112.582,112.8515,112.1875,112.4184,335492.0
2023-05-16 11:00:00,116.81,117.18,116.5,117.18,255658.0,112.4088,112.7649,112.1105,112.7649,255658.0
2023-05-16 11:30:00,117.17,117.27,116.58,117.01,234323.0,112.7552,112.8515,112.1875,112.6013,234323.0
2023-05-16 12:00:00,117.0,117.19,116.84,117.09,180599.0,112.5917,112.7745,112.4377,112.6783,180599.0
2023-05-16 12:30:00,117.08,117.25,116.87,117.1,170518.0,112.6686,112.8322,112.4666,112.6879,170518.0
2023-05-16 13:00:00,117.13,117.46,116.83,116.92,426352.0,112.7168,113.0343,112.4281,112.5147,426352.0
2023-05-16 13:30:00,116.93,117.06,116.73,116.82,190587.0,112.5243,112.6494,112.3318,112.4184,190587.0
2023-05-16 14:00:00,116.83,116.84,116.27,116.59,224495.0,112.4281,112.4377,111.8892,112.1971,224495.0
2023-05-16 14:30:00,116.58,116.89,116.44,116.69,208500.0,112.1875,112.4858,112.0528,112.2933,208500.0
2023-05-16 15:00:00,116.69,117.0,116.65,116.97,353602.0,112.2933,112.5917,112.2548,112.5628,353602.0
2023-05-16 15:30:00,116.97,117.08,116.4,116.5,680016.0,112.5628,112.6686,112.0143,112.1105,680016.0
2023-05-17 09:30:00,116.38,116.6,115.25,115.82,620087.0,111.995,112.2067,110.9076,111.4561,620087.0
2023-05-17 10:00:00,115.84,116.36,115.76,116.21,358156.0,111.4754,111.9758,111.3984,111.8314,358156.0
2023-05-17 10:30:00,116.23,116.76,115.95,116.32,495278.0,111.8507,112.3607,111.5812,111.9373,495278.0
2023-05-17 11:00:00,116.34,116.61,116.09,116.56,226504.0,111.9565,112.2163,111.7159,112.1682,226504.0
2023-05-17 11:30:00,116.56,116.63,116.36,116.53,201905.0,112.1682,112.2356,111.9758,112.1394,201905.0
2023-05-17 12:00:00,116.55,116.63,116.28,116.42,230177.0,112.1586,112.2356,111.8988,112.0335,230177.0
2023-05-17 12:30:00,116.43,116.88,116.38,116.77,470011.0,112.0431,112.4762,111.995,112.3703,470011.0
2023-05-17 13:00:00,116.8,116.82,116.56,116.8,272778.0,112.3992,112.4184,112.1682,112.3992,272778.0
2023-05-17 13:30:00,116.79,117.13,116.7,117.03,268805.0,112.3896,112.7168,112.303,112.6205,268805.0
2023-05-17 14:00:00,117.03,117.04,116.82,116.86,160465.0,112.6205,112.6301,112.4184,112.4569,160465.0
2023-05-17 14:30:00,116.87,116.92,116.65,116.82,221219.0,112.4666,112.5147,112.2548,112.4184,221219.0
2023-05-17 15:00:00,116.81,116.97,116.78,116.84,300778.0,112.4088,112.5628,112.3799,112.4377,300778.0
2023-05-17 15:30:00,116.84,117.02,116.76,116.99,840689.0,112.4377,112.6109,112.3607,112.582,840689.0
2023-05-18 09:30:00,117.43,117.77,116.85,117.4,394268.0,113.0055,113.3326,112.4473,112.9766,394268.0
2023-05-18 10:00:00,117.41,118.29,117.4,117.94,315402.0,112.9862,113.833,112.9766,113.4962,315402.0
2023-05-18 10:30:00,117.93,118.44,117.84,118.31,252093.0,113.4866,113.9774,113.4,113.8523,252093.0
2023-05-18 11:00:00,118.32,118.54,118.07,118.17,269978.0,113.8619,114.0736,113.6213,113.7176,269978.0
2023-05-18 11:30:00,118.2,118.91,118.14,118.25,192011.0,113.7464,114.4297,113.6887,113.7946,192011.0
2023-05-18 12:00:00,118.27,118.28,117.44,117.55,201994.0,113.8138,113.8234,113.0151,113.1209,201994.0
2023-05-18 12:30:00,117.58,117.73,117.42,117.57,102894.0,113.1498,113.2941,112.9958,113.1402,102894.0
2023-05-18 13:00:00,117.6,117.87,117.28,117.29,138013.0,113.169,113.4289,112.8611,112.8707,138013.0
2023-05-18 13:30:00,117.28,117.53,117.22,117.45,114271.0,112.8611,113.1017,112.8034,113.0247,114271.0
2023-05-18 14:00:00,117.45,117.81,117.4,117.72,198391.0,113.0247,113.3711,112.9766,113.2845,198391.0
2023-05-18 14:30:00,117.72,118.21,117.71,118.04,185956.0,113.2845,113.7561,113.2749,113.5925,185956.0
2023-05-18 15:00:00,118.04,118.42,118.0,118.42,282980.0,113.5925,113.9582,113.554,113.9582,282980.0
2023-05-18 15:30:00,118.43,119.15,118.27,118.87,844732.0,113.9678,114.6606,113.8138,114.3912,844732.0
2023-05-19 09:30:00,114.56,114.86,113.1,114.16,2311224.0,110.2436,110.5323,108.8386,109.8587,2311224.0
2023-05-19 10:00:00,114.18,115.23,113.75,114.9,878477.0,109.8779,110.8883,109.4641,110.5708,878477.0
2023-05-19 10:30:00,114.9,115.3,114.45,115.14,711805.0,110.5708,110.9557,110.1377,110.8017,711805.0
2023-05-19 11:00:00,115.12,115.49,114.41,114.41,520670.0,110.7825,111.1385,110.0992,110.0992,520670.0
2023-05-19 11:30:00,114.38,114.58,113.8,114.33,425964.0,110.0704,110.2628,109.5122,110.0223,425964.0
2023-05-19 12:00:00,114.31,114.65,114.15,114.37,288556.0,110.003,110.3302,109.849,110.0607,288556.0
2023-05-19 12:30:00,114.35,114.64,114.12,114.36,237046.0,110.0415,110.3206,109.8202,110.0511,237046.0
2023-05-19 13:00:00,114.4,114.79,114.36,114.65,163769.0,110.0896,110.4649,110.0511,110.3302,163769.0
2023-05-19 13:30:00,114.66,114.75,114.21,114.22,239004.0,110.3398,110.4264,109.9068,109.9164,239004.0
2023-05-19 14:00:00,114.23,114.37,113.9,113.93,377247.0,109.926,110.0607,109.6085,109.6373,377247.0
2023-05-19 14:30:00,113.93,114.55,113.84,114.53,335561.0,109.6373,110.234,109.5507,110.2147,335561.0
2023-05-19 15:00:00,114.52,114.73,114.38,114.54,290524.0,110.2051,110.4072,110.0704,110.2243,290524.0
2023-05-19 15:30:00,114.54,114.88,114.46,114.76,844819.0,110.2243,110.5515,110.1474,110.4361,844819.0
2023-05-22 09:30:00,112.85,112.85,111.01,112.2,1909165.0,108.598,108.598,106.8273,107.9725,1909165.0
2023-05-22 10:00:00,112.17,112.2,111.1,111.71,973780.0,107.9436,107.9725,106.914,107.501,973780.0
2023-05-22 10:30:00,111.7,111.94,110.36,111.05,831933.0,107.4913,107.7223,106.2018,106.8658,831933.0
2023-05-22 11:00:00,111.02,111.72,111.0,111.55,504695.0,106.837,107.5106,106.8177,107.347,504695.0
2023-05-22 11:30:00,111.55,111.87,111.25,111.7,412781.0,107.347,107.6549,107.0583,107.4913,412781.0
2023-05-22 12:00:00,111.7,111.86,111.21,111.45,302993.0,107.4913,107.6453,107.0198,107.2508,302993.0
2023-05-22 12:30:00,111.45,111.75,111.26,111.65,291125.0,107.2508,107.5395,107.0679,107.4432,291125.0
2023-05-22 13:00:00,111.64,111.95,111.49,111.62,273358.0,107.4336,107.7319,107.2893,107.4144,273358.0
2023-05-22 13:30:00,111.62,111.71,111.41,111.48,218095.0,107.4144,107.501,107.2123,107.2796,218095.0
2023-05-22 14:00:00,111.49,111.5,111.09,111.32,275001.0,107.2893,107.2989,106.9043,107.1257,275001.0
2023-05-22 14:30:00,111.32,111.48,110.99,111.22,379366.0,107.1257,107.2796,106.8081,107.0294,379366.0
2023-05-22 15:00:00,111.21,111.36,110.81,110.95,379641.0,107.0198,107.1642,106.6349,106.7696,379641.0
2023-05-22 15:30:00,110.96,111.0,110.02,110.19,1690866.0,106.7792,106.8177,105.8746,106.0382,1690866.0
2023-05-23 09:30:00,109.77,111.06,109.4,110.74,1537172.0,105.6341,106.8755,105.278,106.5675,1537172.0
2023-05-23 10:00:00,110.75,110.82,109.75,110.28,701905.0,106.5771,106.6445,105.6148,106.1249,701905.0
2023-05-23 10:30:00,110.27,110.37,109.74,109.84,426332.0,106.1152,106.2115,105.6052,105.7014,426332.0
2023-05-23 11:00:00,109.84,109.91,109.16,109.5,441091.0,105.7014,105.7688,105.0471,105.3742,441091.0
2023-05-23 11:30:00,109.5,109.58,109.07,109.45,556094.0,105.3742,105.4512,104.9604,105.3261,556094.0
2023-05-23 12:00:00,109.49,109.65,109.02,109.02,294600.0,105.3646,105.5186,104.9123,104.9123,294600.0
2023-05-23 12:30:00,109.03,109.11,108.56,108.87,386125.0,104.9219,104.9989,104.4697,104.768,386125.0
2023-05-23 13:00:00,108.87,109.19,108.82,108.86,804372.0,104.768,105.0759,104.7199,104.7584,804372.0
2023-05-23 13:30:00,108.85,109.07,108.59,108.76,358464.0,104.7487,104.9604,104.4985,104.6621,358464.0
2023-05-23 14:00:00,108.76,109.03,108.18,108.42,415453.0,104.6621,104.9219,104.104,104.3349,415453.0
2023-05-23 14:30:00,108.43,108.99,108.37,108.85,491791.0,104.3446,104.8835,104.2868,104.7487,491791.0
2023-05-23 15:00:00,108.85,109.03,108.58,109.0,401054.0,104.7487,104.9219,104.4889,104.8931,401054.0
2023-05-23 15:30:00,109.0,109.09,108.76,108.8,853630.0,104.8931,104.9797,104.6621,104.7006,853630.0
2023-05-24 09:30:00,109.0,109.1,107.83,108.25,904476.0,104.8931,104.9893,103.7672,104.1713,904476.0
2023-05-24 10:00:00,108.26,108.31,107.26,107.49,596030.0,104.181,104.2291,103.2186,103.44,596030.0
2023-05-24 10:30:00,107.53,107.9,107.2,107.38,398084.0,103.4785,103.8345,103.1609,103.3341,398084.0
2023-05-24 11:00:00,107.39,107.98,107.24,107.7,360829.0,103.3437,103.9115,103.1994,103.6421,360829.0
2023-05-24 11:30:00,107.7,107.71,107.43,107.64,217203.0,103.6421,103.6517,103.3822,103.5843,217203.0
2023-05-24 12:00:00,107.64,107.79,107.31,107.66,252409.0,103.5843,103.7287,103.2668,103.6036,252409.0
2023-05-24 12:30:00,107.67,107.88,107.58,107.72,248103.0,103.6132,103.8153,103.5266,103.6613,248103.0
2023-05-24 13:00:00,107.72,107.94,107.6,107.7,185664.0,103.6613,103.873,103.5458,103.6421,185664.0
2023-05-24 13:30:00,107.7,108.04,107.69,107.8,194036.0,103.6421,103.9693,103.6324,103.7383,194036.0
2023-05-24 14:00:00,107.81,107.9,107.5,107.66,240160.0,103.7479,103.8345,103.4496,103.6036,240160.0
2023-05-24 14:30:00,107.64,107.85,107.6,107.78,212858.0,103.5843,103.7864,103.5458,103.719,212858.0
2023-05-24 15:00:00,107.79,108.45,107.71,108.35,307911.0,103.7287,104.3638,103.6517,104.2676,307911.0
2023-05-24 15:30:00,108.34,108.56,108.13,108.28,1073607.0,104.2579,104.4697,104.0559,104.2002,1073607.0
2023-05-25 09:30:00,108.35,108.71,107.67,108.48,544499.0,104.2676,104.614,103.6132,104.3927,544499.0
2023-05-25 10:00:00,108.48,108.73,108.11,108.66,304541.0,104.3927,104.6333,104.0366,104.5659,304541.0
2023-05-25 10:30:00,108.65,108.85,108.43,108.68,313915.0,104.5563,104.7487,104.3446,104.5851,313915.0
2023-05-25 11:00:00,108.68,108.98,108.13,108.15,208967.0,104.5851,104.8738,104.0559,104.0751,208967.0
2023-05-25 11:30:00,108.13,108.43,107.87,108.43,194839.0,104.0559,104.3446,103.8057,104.3446,194839.0
2023-05-25 12:00:00,108.41,108.62,108.33,108.41,187930.0,104.3253,104.5274,104.2483,104.3253,187930.0
2023-05-25 12:30:00,108.42,108.49,107.86,107.87,152829.0,104.3349,104.4023,103.796,103.8057,152829.0
2023-05-25 13:00:00,107.88,108.26,107.51,108.13,251364.0,103.8153,104.181,103.4592,104.0559,251364.0
2023-05-25 13:30:00,108.13,108.25,107.87,107.93,167651.0,104.0559,104.1713,103.8057,103.8634,167651.0
2023-05-25 14:00:00,107.95,108.29,107.82,108.04,151963.0,103.8826,104.2098,103.7575,103.9693,151963.0
2023-05-25 14:30:00,108.05,108.06,107.51,107.64,234221.0,103.9789,103.9885,103.4592,103.5843,234221.0
2023-05-25 15:00:00,107.66,107.84,107.54,107.83,250203.0,103.6036,103.7768,103.4881,103.7672,250203.0
2023-05-25 15:30:00,107.83,107.9,107.42,107.48,675413.0,103.7672,103.8345,103.3726,103.4304,675413.0
2023-05-26 09:30:00,107.0,108.39,107.0,107.84,604054.0,102.9684,104.3061,102.9684,103.7768,604054.0
2023-05-26 10:00:00,107.84,108.23,107.68,108.23,346814.0,103.7768,104.1521,103.6228,104.1521,346814.0
2023-05-26 10:30:00,108.25,108.38,107.82,108.31,433216.0,104.1713,104.2964,103.7575,104.2291,433216.0
2023-05-26 11:00:00,108.31,108.34,107.77,107.99,364929.0,104.2291,104.2579,103.7094,103.9211,364929.0
2023-05-26 11:30:00,107.99,108.18,107.67,107.7,286201.0,103.9211,104.104,103.6132,103.6421,286201.0
2023-05-26 12:00:00,107.7,108.11,107.67,108.09,299328.0,103.6421,104.0366,103.6132,104.0174,299328.0
2023-05-26 12:30:00,108.08,108.11,107.9,108.03,147953.0,104.0077,104.0366,103.8345,103.9596,147953.0
2023-05-26 13:00:00,108.03,108.25,108.01,108.2,198331.0,103.9596,104.1713,103.9404,104.1232,198331.0
2023-05-26 13:30:00,108.21,108.34,108.13,108.33,205589.0,104.1328,104.2579,104.0559,104.2483,205589.0
2023-05-26 14:00:00,108.33,108.45,108.04,108.11,219553.0,104.2483,104.3638,103.9693,104.0366,219553.0
2023-05-26 14:30:00,108.11,108.27,107.83,107.88,216202.0,104.0366,104.1906,103.7672,103.8153,216202.0
2023-05-26 15:00:00,107.87,108.16,107.84,107.84,368948.0,103.8057,104.0847,103.7768,103.7768,368948.0
2023-05-26 15:30:00,107.85,107.9,107.28,107.56,1123127.0,103.7864,103.8345,103.2379,103.5073,1123127.0
2023-05-30 09:30:00,108.4,108.88,107.52,107.67,611773.0,104.3157,104.7776,103.4688,103.6132,611773.0
2023-05-30 10:00:00,107.64,107.74,107.09,107.36,566378.0,103.5843,103.6806,103.055,103.3149,566378.0
2023-05-30 10:30:00,107.34,107.87,107.27,107.72,402307.0,103.2956,103.8057,103.2283,103.6613,402307.0
2023-05-30 11:00:00,107.7,107.86,107.07,107.35,289429.0,103.6421,103.796,103.0358,103.3052,289429.0
2023-05-30 11:30:00,107.33,107.73,107.27,107.34,435623.0,103.286,103.6709,103.2283,103.2956,435623.0
2023-05-30 12:00:00,107.35,107.56,107.21,107.21,318360.0,103.3052,103.5073,103.1705,103.1705,318360.0
2023-05-30 12:30:00,107.2,107.33,106.94,107.26,326321.0,103.1609,103.286,102.9107,103.2186,326321.0
2023-05-30 13:00:00,107.25,107.34,106.8,106.84,265122.0,103.209,103.2956,102.776,102.8145,265122.0
2023-05-30 13:30:00,106.83,106.9,106.44,106.46,328819.0,102.8048,102.8722,102.4295,102.4488,328819.0
2023-05-30 14:00:00,106.47,106.8,106.45,106.71,262606.0,102.4584,102.776,102.4392,102.6894,262606.0
2023-05-30 14:30:00,106.72,106.9,106.64,106.72,453939.0,102.699,102.8722,102.622,102.699,453939.0
2023-05-30 15:00:00,106.7,106.74,106.26,106.49,389142.0,102.6797,102.7182,102.2563,102.4777,389142.0
2023-05-30 15:30:00,106.49,106.66,106.37,106.51,945598.0,102.4777,102.6412,102.3622,102.4969,945598.0
2023-05-31 09:30:00,105.7,106.17,104.83,105.72,848341.0,101.7174,102.1697,100.8802,101.7367,848341.0
2023-05-31 10:00:00,105.72,105.74,105.02,105.23,588211.0,101.7367,101.7559,101.063,101.2651,588211.0
2023-05-31 10:30:00,105.21,105.52,105.07,105.3,745486.0,101.2459,101.5442,101.1112,101.3325,745486.0
2023-05-31 11:00:00,105.31,105.43,105.09,105.11,663882.0,101.3421,101.4576,101.1304,101.1496,663882.0
2023-05-31 11:30:00,105.11,105.48,105.02,105.15,920108.0,101.1496,101.5057,101.063,101.1881,920108.0
2023-05-31 12:00:00,105.15,105.47,105.14,105.27,355961.0,101.1881,101.4961,101.1785,101.3036,355961.0
2023-05-31 12:30:00,105.28,105.45,104.96,105.04,509152.0,101.3132,101.4768,101.0053,101.0823,509152.0
2023-05-31 13:00:00,105.03,105.39,104.99,105.05,362345.0,101.0727,101.4191,101.0342,101.0919,362345.0
2023-05-31 13:30:00,105.06,105.48,105.06,105.37,464145.0,101.1015,101.5057,101.1015,101.3999,464145.0
2023-05-31 14:00:00,105.39,105.56,105.26,105.51,699072.0,101.4191,101.5827,101.294,101.5346,699072.0
2023-05-31 14:30:00,105.5,105.71,105.36,105.59,544646.0,101.525,101.727,101.3902,101.6116,544646.0
2023-05-31 15:00:00,105.59,105.66,105.28,105.43,874670.0,101.6116,101.6789,101.3132,101.4576,874670.0
2023-05-31 15:30:00,105.42,106.01,105.23,105.38,1467492.0,101.448,102.0157,101.2651,101.4095,1467492.0
2023-06-01 09:30:00,104.18,104.31,102.9,103.42,1158691.0,100.2547,100.3798,99.0229,99.5233,1158691.0
2023-06-01 10:00:00,103.39,104.11,103.28,103.89,668655.0,99.4945,100.1873,99.3886,99.9756,668655.0
2023-06-01 10:30:00,103.89,104.6,103.84,104.29,537831.0,99.9756,100.6589,99.9275,100.3605,537831.0
2023-06-01 11:00:00,104.29,104.49,104.13,104.33,426842.0,100.3605,100.553,100.2066,100.399,426842.0
2023-06-01 11:30:00,104.35,104.58,104.01,104.05,340182.0,100.4183,100.6396,100.0911,100.1296,340182.0
2023-06-01 12:00:00,104.06,104.24,103.8,104.13,406615.0,100.1392,100.3124,99.889,100.2066,406615.0
2023-06-01 12:30:00,104.12,104.24,103.95,104.08,350744.0,100.1969,100.3124,100.0334,100.1585,350744.0
2023-06-01 13:00:00,104.08,104.18,103.93,104.03,382321.0,100.1585,100.2547,100.0141,100.1103,382321.0
2023-06-01 13:30:00,104.01,104.25,103.9,104.19,318056.0,100.0911,100.3221,99.9852,100.2643,318056.0
2023-06-01 14:00:00,104.18,104.19,103.94,104.03,544117.0,100.2547,100.2643,100.0237,100.1103,544117.0
2023-06-01 14:30:00,104.04,104.07,103.82,104.0,441883.0,100.12,100.1488,99.9083,100.0815,441883.0
2023-06-01 15:00:00,104.01,104.22,103.88,103.94,584396.0,100.0911,100.2932,99.966,100.0237,584396.0
2023-06-01 15:30:00,103.92,103.97,103.46,103.64,1428936.0,100.0045,100.0526,99.5618,99.735,1428936.0
2023-06-02 09:30:00,107.63,107.86,106.23,106.34,1446885.0,103.9014,104.1235,102.5499,102.6561,1446885.0
2023-06-02 10:00:00,106.34,106.8,106.16,106.45,610755.0,102.6561,103.1002,102.4824,102.7623,610755.0
2023-06-02 10:30:00,106.46,106.79,106.13,106.65,542682.0,102.772,103.0905,102.4534,102.9554,542682.0
2023-06-02 11:00:00,106.67,107.43,106.61,107.12,555284.0,102.9747,103.7084,102.9168,103.4091,555284.0
2023-06-02 11:30:00,107.12,107.47,106.82,107.43,461094.0,103.4091,103.747,103.1195,103.7084,461094.0
2023-06-02 12:00:00,107.43,107.66,107.4,107.5,450114.0,103.7084,103.9304,103.6794,103.7759,450114.0
2023-06-02 12:30:00,107.51,107.79,107.32,107.79,411750.0,103.7856,104.0559,103.6022,104.0559,411750.0
2023-06-02 13:00:00,107.78,108.03,107.7,107.83,491557.0,104.0462,104.2876,103.969,104.0945,491557.0
2023-06-02 13:30:00,107.83,107.94,107.53,107.79,241132.0,104.0945,104.2007,103.8049,104.0559,241132.0
2023-06-02 14:00:00,107.79,108.0,107.76,107.84,392221.0,104.0559,104.2586,104.0269,104.1042,392221.0
2023-06-02 14:30:00,107.84,108.24,107.8,108.13,424895.0,104.1042,104.4903,104.0655,104.3841,424895.0
2023-06-02 15:00:00,108.14,108.42,108.05,108.11,484397.0,104.3938,104.6641,104.3069,104.3648,484397.0
2023-06-02 15:30:00,108.09,108.39,107.76,107.76,1211378.0,104.3455,104.6351,104.0269,104.0269,1211378.0
2023-06-05 09:30:00,107.88,107.88,107.02,107.08,471452.0,104.1428,104.1428,103.3126,103.3705,471452.0
2023-06-05 10:00:00,107.11,107.33,105.99,106.07,657213.0,103.3994,103.6118,102.3182,102.3955,657213.0
2023-06-05 10:30:00,106.07,106.56,105.92,106.05,384216.0,102.3955,102.8685,102.2507,102.3762,384216.0
2023-06-05 11:00:00,106.06,106.35,105.82,105.96,349337.0,102.3858,102.6658,102.1541,102.2893,349337.0
2023-06-05 11:30:00,105.96,106.07,105.67,105.93,276341.0,102.2893,102.3955,102.0093,102.2603,276341.0
2023-06-05 12:00:00,105.93,106.1,105.75,106.06,431718.0,102.2603,102.4244,102.0866,102.3858,431718.0
2023-06-05 12:30:00,106.07,106.11,105.9,106.02,180776.0,102.3955,102.4341,102.2314,102.3472,180776.0
2023-06-05 13:00:00,106.01,106.04,105.63,105.66,204378.0,102.3376,102.3665,101.9707,101.9997,204378.0
2023-06-05 13:30:00,105.66,105.77,105.51,105.68,228981.0,101.9997,102.1059,101.8549,102.019,228981.0
2023-06-05 14:00:00,105.68,105.81,105.57,105.69,173213.0,102.019,102.1445,101.9128,102.0286,173213.0
2023-06-05 14:30:00,105.7,105.71,105.33,105.57,385679.0,102.0383,102.0479,101.6811,101.9128,385679.0
2023-06-05 15:00:00,105.57,105.65,105.43,105.57,326305.0,101.9128,101.99,101.7776,101.9128,326305.0
2023-06-05 15:30:00,105.55,105.71,105.18,105.2,1009395.0,101.8935,102.0479,101.5363,101.5556,1009395.0
2023-06-06 09:30:00,105.49,105.95,105.2,105.69,612984.0,101.8356,102.2796,101.5556,102.0286,612984.0
2023-06-06 10:00:00,105.7,106.13,105.55,105.61,420314.0,102.0383,102.4534,101.8935,101.9514,420314.0
2023-06-06 10:30:00,105.61,106.54,105.61,106.46,444343.0,101.9514,102.8492,101.9514,102.772,444343.0
2023-06-06 11:00:00,106.47,106.53,106.24,106.31,389040.0,102.7816,102.8395,102.5596,102.6272,389040.0
2023-06-06 11:30:00,106.31,106.75,106.17,106.44,325137.0,102.6272,103.0519,102.492,102.7527,325137.0
2023-06-06 12:00:00,106.44,106.55,106.21,106.37,191575.0,102.7527,102.8588,102.5306,102.6851,191575.0
2023-06-06 12:30:00,106.38,106.41,106.12,106.18,168050.0,102.6947,102.7237,102.4437,102.5017,168050.0
2023-06-06 13:00:00,106.19,106.3,105.78,105.83,198906.0,102.5113,102.6175,102.1155,102.1638,198906.0
2023-06-06 13:30:00,105.83,106.0,105.78,105.92,210309.0,102.1638,102.3279,102.1155,102.2507,210309.0
2023-06-06 14:00:00,105.92,105.92,105.72,105.91,208016.0,102.2507,102.2507,102.0576,102.241,208016.0
2023-06-06 14:30:00,105.91,106.06,105.86,105.99,314847.0,102.241,102.3858,102.1927,102.3182,314847.0
2023-06-06 15:00:00,106.0,106.21,105.92,106.19,278793.0,102.3279,102.5306,102.2507,102.5113,278793.0
2023-06-06 15:30:00,106.19,106.36,106.04,106.17,1319214.0,102.5113,102.6754,102.3665,102.492,1319214.0
2023-06-07 09:30:00,106.04,106.86,105.42,106.64,766476.0,102.3665,103.1581,101.768,102.9457,766476.0
2023-06-07 10:00:00,106.61,107.49,106.46,106.98,451246.0,102.9168,103.7663,102.772,103.274,451246.0
2023-06-07 10:30:00,106.99,107.11,106.58,107.05,315500.0,103.2836,103.3994,102.8878,103.3415,315500.0
2023-06-07 11:00:00,107.04,107.24,106.71,107.2,261136.0,103.3319,103.5249,103.0133,103.4863,261136.0
2023-06-07 11:30:00,107.2,107.45,107.12,107.29,347215.0,103.4863,103.7277,103.4091,103.5732,347215.0
2023-06-07 12:00:00,107.3,107.84,107.21,107.79,675440.0,103.5829,104.1042,103.496,104.0559,675440.0
2023-06-07 12:30:00,107.79,108.24,107.78,108.03,583158.0,104.0559,104.4903,104.0462,104.2876,583158.0
2023-06-07 13:00:00,108.02,108.07,107.51,107.61,589531.0,104.2779,104.3262,103.7856,103.8821,589531.0
2023-06-07 13:30:00,107.62,107.64,107.33,107.5,469034.0,103.8918,103.9111,103.6118,103.7759,469034.0
2023-06-07 14:00:00,107.51,107.63,107.37,107.58,344583.0,103.7856,103.9014,103.6504,103.8532,344583.0
2023-06-07 14:30:00,107.56,107.67,107.35,107.65,272244.0,103.8339,103.94,103.6311,103.9207,272244.0
2023-06-07 15:00:00,107.65,107.99,107.59,107.98,416422.0,103.9207,104.249,103.8628,104.2393,416422.0
2023-06-07 15:30:00,107.97,107.98,107.06,107.08,1570773.0,104.2297,104.2393,103.3512,103.3705,1570773.0
2023-06-08 09:30:00,107.16,107.52,106.66,106.97,406779.0,103.4477,103.7952,102.965,103.2643,406779.0
2023-06-08 10:00:00,106.97,107.0,106.51,106.56,364946.0,103.2643,103.2933,102.8202,102.8685,364946.0
2023-06-08 10:30:00,106.56,106.73,106.37,106.4,333289.0,102.8685,103.0326,102.6851,102.714,333289.0
2023-06-08 11:00:00,106.4,106.45,106.03,106.18,344410.0,102.714,102.7623,102.3569,102.5017,344410.0
2023-06-08 11:30:00,106.18,106.2,105.67,105.83,483724.0,102.5017,102.521,102.0093,102.1638,483724.0
2023-06-08 12:00:00,105.83,106.12,105.72,106.0,443382.0,102.1638,102.4437,102.0576,102.3279,443382.0
2023-06-08 12:30:00,106.0,106.19,105.81,106.05,277528.0,102.3279,102.5113,102.1445,102.3762,277528.0
2023-06-08 13:00:00,106.06,106.21,105.99,106.0,140622.0,102.3858,102.5306,102.3182,102.3279,140622.0
2023-06-08 13:30:00,106.0,106.0,105.8,105.95,288005.0,102.3279,102.3279,102.1348,102.2796,288005.0
2023-06-08 14:00:00,105.95,106.16,105.94,106.16,226647.0,102.2796,102.4824,102.27,102.4824,226647.0
2023-06-08 14:30:00,106.2,106.56,106.14,106.37,352001.0,102.521,102.8685,102.463,102.6851,352001.0
2023-06-08 15:00:00,106.39,106.5,106.08,106.09,162369.0,102.7044,102.8106,102.4051,102.4148,162369.0
2023-06-08 15:30:00,106.09,106.3,105.83,106.2,791424.0,102.4148,102.6175,102.1638,102.521,791424.0
2023-06-09 09:30:00,105.91,106.19,105.36,106.03,558559.0,102.241,102.5113,101.7101,102.3569,558559.0
2023-06-09 10:00:00,106.03,106.28,105.94,106.03,298417.0,102.3569,102.5982,102.27,102.3569,298417.0
2023-06-09 10:30:00,106.03,106.09,105.54,105.77,404562.0,102.3569,102.4148,101.8838,102.1059,404562.0
2023-06-09 11:00:00,105.79,105.86,105.35,105.55,268906.0,102.1252,102.1927,101.7004,101.8935,268906.0
2023-06-09 11:30:00,105.54,105.7,105.35,105.62,203101.0,101.8838,102.0383,101.7004,101.9611,203101.0
2023-06-09 12:00:00,105.62,105.74,105.37,105.47,226982.0,101.9611,102.0769,101.7197,101.8163,226982.0
2023-06-09 12:30:00,105.47,105.79,105.47,105.77,150897.0,101.8163,102.1252,101.8163,102.1059,150897.0
2023-06-09 13:00:00,105.78,105.86,105.68,105.8,159070.0,102.1155,102.1927,102.019,102.1348,159070.0
2023-06-09 13:30:00,105.82,105.99,105.78,105.88,126596.0,102.1541,102.3182,102.1155,102.2121,126596.0
2023-06-09 14:00:00,105.88,106.01,105.77,105.92,130284.0,102.2121,102.3376,102.1059,102.2507,130284.0
2023-06-09 14:30:00,105.93,105.95,105.79,105.91,152578.0,102.2603,102.2796,102.1252,102.241,152578.0
2023-06-09 15:00:00,105.92,106.06,105.88,105.98,180983.0,102.2507,102.3858,102.2121,102.3086,180983.0
2023-06-09 15:30:00,105.98,106.02,105.73,105.87,691147.0,102.3086,102.3472,102.0673,102.2024,691147.0
2023-06-12 09:30:00,106.29,106.5,104.79,105.09,907724.0,102.6079,102.8106,101.1598,101.4494,907724.0
2023-06-12 10:00:00,105.09,105.24,104.89,104.95,483352.0,101.4494,101.5942,101.2564,101.3143,483352.0
2023-06-12 10:30:00,104.95,105.13,104.6,105.12,501153.0,101.3143,101.488,100.9764,101.4784,501153.0
2023-06-12 11:00:00,105.13,105.31,105.05,105.25,485786.0,101.488,101.6618,101.4108,101.6039,485786.0
2023-06-12 11:30:00,105.26,105.91,105.23,105.87,517715.0,101.6135,102.241,101.5846,102.2024,517715.0
2023-06-12 12:00:00,105.86,105.97,105.76,105.8,215230.0,102.1927,102.2989,102.0962,102.1348,215230.0
2023-06-12 12:30:00,105.8,105.95,105.78,105.88,146694.0,102.1348,102.2796,102.1155,102.2121,146694.0
2023-06-12 13:00:00,105.88,105.89,105.62,105.7,227398.0,102.2121,102.2217,101.9611,102.0383,227398.0
2023-06-12 13:30:00,105.72,105.87,105.69,105.84,218262.0,102.0576,102.2024,102.0286,102.1734,218262.0
2023-06-12 14:00:00,105.84,106.14,105.84,106.01,204884.0,102.1734,102.463,102.1734,102.3376,204884.0
2023-06-12 14:30:00,106.01,106.32,106.0,106.3,252198.0,102.3376,102.6368,102.3279,102.6175,252198.0
2023-06-12 15:00:00,106.3,106.78,106.3,106.67,372360.0,102.6175,103.0809,102.6175,102.9747,372360.0
2023-06-12 15:30:00,106.67,106.85,106.59,106.8,815852.0,102.9747,103.1485,102.8975,103.1002,815852.0
2023-06-13 09:30:00,107.14,107.48,106.96,107.2,851007.0,103.4284,103.7566,103.2546,103.4863,851007.0
2023-06-13 10:00:00,107.21,107.37,106.91,107.3,353482.0,103.496,103.6504,103.2064,103.5829,353482.0
2023-06-13 10:30:00,107.29,107.3,107.13,107.23,407428.0,103.5732,103.5829,103.4188,103.5153,407428.0
2023-06-13 11:00:00,107.24,107.27,106.89,106.97,476813.0,103.5249,103.5539,103.1871,103.2643,476813.0
2023-06-13 11:30:00,106.98,107.04,106.59,106.79,569555.0,103.274,103.3319,102.8975,103.0905,569555.0
2023-06-13 12:00:00,106.78,106.86,106.53,106.72,350526.0,103.0809,103.1581,102.8395,103.023,350526.0
2023-06-13 12:30:00,106.73,107.07,106.73,107.07,237621.0,103.0326,103.3608,103.0326,103.3608,237621.0
2023-06-13 13:00:00,107.07,107.18,106.72,106.83,298639.0,103.3608,103.467,103.023,103.1291,298639.0
2023-06-13 13:30:00,106.84,107.1,106.64,107.02,256985.0,103.1388,103.3898,102.9457,103.3126,256985.0
2023-06-13 14:00:00,107.02,107.04,106.65,106.7,222296.0,103.3126,103.3319,102.9554,103.0037,222296.0
2023-06-13 14:30:00,106.7,106.7,106.29,106.59,358242.0,103.0037,103.0037,102.6079,102.8975,358242.0
2023-06-13 15:00:00,106.59,106.75,106.35,106.36,290168.0,102.8975,103.0519,102.6658,102.6754,290168.0
2023-06-13 15:30:00,106.37,106.78,106.33,106.77,880954.0,102.6851,103.0809,102.6465,103.0712,880954.0
2023-06-14 09:30:00,107.48,110.0,107.48,109.91,1188630.0,103.7566,106.1893,103.7566,106.1024,1188630.0
2023-06-14 10:00:00,109.91,110.51,109.9,110.27,832993.0,106.1024,106.6817,106.0928,106.45,832993.0
2023-06-14 10:30:00,110.28,111.39,110.21,111.24,835445.0,106.4596,107.5312,106.3921,107.3864,835445.0
2023-06-14 11:00:00,111.24,112.24,111.23,111.65,887438.0,107.3864,108.3517,107.3767,107.7822,887438.0
2023-06-14 11:30:00,111.66,112.55,111.57,112.29,766952.0,107.7918,108.651,107.7049,108.4,766952.0
2023-06-14 12:00:00,112.29,112.9,111.85,112.87,806674.0,108.4,108.9889,107.9752,108.9599,806674.0
2023-06-14 12:30:00,112.88,113.12,112.63,113.07,680844.0,108.9696,109.2012,108.7282,109.153,680844.0
2023-06-14 13:00:00,113.05,113.17,112.67,112.89,612167.0,109.1337,109.2495,108.7668,108.9792,612167.0
2023-06-14 13:30:00,112.9,113.0,112.56,112.79,552476.0,108.9889,109.0854,108.6606,108.8827,552476.0
2023-06-14 14:00:00,112.78,112.79,111.67,112.07,956552.0,108.873,108.8827,107.8015,108.1876,956552.0
2023-06-14 14:30:00,112.07,112.8,111.92,112.54,642794.0,108.1876,108.8923,108.0428,108.6413,642794.0
2023-06-14 15:00:00,112.54,113.2,112.5,112.98,730663.0,108.6413,109.2785,108.6027,109.0661,730663.0
2023-06-14 15:30:00,112.97,113.4,112.68,112.84,1875572.0,109.0564,109.4715,108.7765,108.9309,1875572.0
2023-06-15 09:30:00,111.83,112.0,110.68,110.8,905497.0,107.9559,108.12,106.8458,106.9616,905497.0
2023-06-15 10:00:00,110.81,110.99,110.45,110.76,554436.0,106.9713,107.145,106.6237,106.923,554436.0
2023-06-15 10:30:00,110.78,110.8,110.15,110.71,607728.0,106.9423,106.9616,106.3341,106.8747,607728.0
2023-06-15 11:00:00,110.73,111.23,110.68,111.17,413139.0,106.894,107.3767,106.8458,107.3188,413139.0
2023-06-15 11:30:00,111.16,111.6,111.0,111.6,380978.0,107.3091,107.7339,107.1547,107.7339,380978.0
2023-06-15 12:00:00,111.59,112.27,111.57,112.27,337575.0,107.7242,108.3807,107.7049,108.3807,337575.0
2023-06-15 12:30:00,112.28,112.28,111.58,111.82,286718.0,108.3903,108.3903,107.7146,107.9463,286718.0
2023-06-15 13:00:00,111.81,111.86,111.45,111.69,192344.0,107.9366,107.9849,107.5891,107.8208,192344.0
2023-06-15 13:30:00,111.7,111.93,111.62,111.89,203002.0,107.8304,108.0525,107.7532,108.0139,203002.0
2023-06-15 14:00:00,111.91,111.95,111.61,111.75,244830.0,108.0332,108.0718,107.7436,107.8787,244830.0
2023-06-15 14:30:00,111.77,112.7,111.73,112.59,470009.0,107.898,108.7958,107.8594,108.6896,470009.0
2023-06-15 15:00:00,112.59,112.68,112.21,112.68,414584.0,108.6896,108.7765,108.3228,108.7765,414584.0
2023-06-15 15:30:00,112.67,112.82,112.22,112.42,824686.0,108.7668,108.9116,108.3324,108.5255,824686.0
2023-06-16 09:30:00,114.0,114.56,113.06,113.47,2139351.0,110.0508,110.5914,109.1433,109.5391,2139351.0
2023-06-16 10:00:00,113.5,114.11,113.47,114.09,413763.0,109.5681,110.1569,109.5391,110.1376,413763.0
2023-06-16 10:30:00,114.08,114.24,113.86,114.12,326399.0,110.128,110.2824,109.9156,110.1666,326399.0
2023-06-16 11:00:00,114.11,114.18,113.91,114.12,317343.0,110.1569,110.2245,109.9639,110.1666,317343.0
2023-06-16 11:30:00,114.12,114.57,114.06,114.29,438110.0,110.1666,110.601,110.1087,110.3307,438110.0
2023-06-16 12:00:00,114.32,114.76,114.29,114.59,283421.0,110.3597,110.7844,110.3307,110.6203,283421.0
2023-06-16 12:30:00,114.61,114.64,114.29,114.44,299477.0,110.6396,110.6686,110.3307,110.4755,299477.0
2023-06-16 13:00:00,114.44,114.62,114.21,114.5,379151.0,110.4755,110.6493,110.2535,110.5334,379151.0
2023-06-16 13:30:00,114.5,114.58,114.27,114.44,191433.0,110.5334,110.6107,110.3114,110.4755,191433.0
2023-06-16 14:00:00,114.44,114.49,114.22,114.27,268788.0,110.4755,110.5238,110.2631,110.3114,268788.0
2023-06-16 14:30:00,114.26,114.26,113.55,113.59,367706.0,110.3018,110.3018,109.6163,109.655,367706.0
2023-06-16 15:00:00,113.59,113.82,113.25,113.79,374426.0,109.655,109.877,109.3267,109.848,374426.0
2023-06-16 15:30:00,113.77,114.13,113.48,113.62,1135491.0,109.8287,110.1763,109.5488,109.6839,1135491.0
2023-06-20 09:30:00,111.41,112.82,110.3,110.34,1124928.0,107.5505,108.9116,106.4789,106.5176,1124928.0
2023-06-20 10:00:00,110.34,110.5,109.64,109.96,704458.0,106.5176,106.672,105.8418,106.1507,704458.0
2023-06-20 10:30:00,109.93,110.24,109.7,109.98,595814.0,106.1218,106.421,105.8997,106.17,595814.0
2023-06-20 11:00:00,110.0,110.39,109.97,110.26,497876.0,106.1893,106.5658,106.1604,106.4403,497876.0
2023-06-20 11:30:00,110.26,110.48,110.07,110.16,429312.0,106.4403,106.6527,106.2569,106.3438,429312.0
2023-06-20 12:00:00,110.15,110.31,109.79,110.2,340878.0,106.3341,106.4886,105.9866,106.3824,340878.0
2023-06-20 12:30:00,110.19,110.34,110.08,110.21,246162.0,106.3727,106.5176,106.2666,106.3921,246162.0
2023-06-20 13:00:00,110.22,110.35,109.79,109.91,280401.0,106.4017,106.5272,105.9866,106.1024,280401.0
2023-06-20 13:30:00,109.92,110.09,109.53,109.58,304849.0,106.1121,106.2762,105.7356,105.7839,304849.0
2023-06-20 14:00:00,109.58,109.77,109.51,109.7,291829.0,105.7839,105.9673,105.7163,105.8997,291829.0
2023-06-20 14:30:00,109.7,109.73,109.17,109.36,345776.0,105.8997,105.9287,105.3881,105.5715,345776.0
2023-06-20 15:00:00,109.36,109.37,109.13,109.2,351402.0,105.5715,105.5812,105.3495,105.417,351402.0
2023-06-20 15:30:00,109.2,109.68,108.96,109.52,955456.0,105.417,105.8804,105.1854,105.726,955456.0
2023-06-21 09:30:00,109.13,109.65,108.82,109.58,627792.0,105.3495,105.8515,105.0502,105.7839,627792.0
2023-06-21 10:00:00,109.62,110.1,109.51,109.61,431005.0,105.8225,106.2859,105.7163,105.8128,431005.0
2023-06-21 10:30:00,109.64,109.73,108.71,108.94,375288.0,105.8418,105.9287,104.944,105.1661,375288.0
2023-06-21 11:00:00,108.95,109.75,108.9,109.68,291921.0,105.1757,105.948,105.1274,105.8804,291921.0
2023-06-21 11:30:00,109.68,109.89,109.59,109.74,360119.0,105.8804,106.0831,105.7935,105.9383,360119.0
2023-06-21 12:00:00,109.73,109.85,109.53,109.81,243430.0,105.9287,106.0445,105.7356,106.0059,243430.0
2023-06-21 12:30:00,109.82,110.01,109.66,109.76,234204.0,106.0156,106.199,105.8611,105.9576,234204.0
2023-06-21 13:00:00,109.76,109.78,109.43,109.54,170535.0,105.9576,105.977,105.6391,105.7453,170535.0
2023-06-21 13:30:00,109.53,109.66,109.43,109.54,151881.0,105.7356,105.8611,105.6391,105.7453,151881.0
2023-06-21 14:00:00,109.55,109.74,109.38,109.71,176296.0,105.7549,105.9383,105.5908,105.9094,176296.0
2023-06-21 14:30:00,109.72,110.0,109.68,109.98,218419.0,105.919,106.1893,105.8804,106.17,218419.0
2023-06-21 15:00:00,109.98,110.36,109.95,110.23,458869.0,106.17,106.5369,106.1411,106.4114,458869.0
2023-06-21 15:30:00,110.24,110.31,109.86,109.99,706194.0,106.421,106.4886,106.0542,106.1797,706194.0
2023-06-22 09:30:00,110.75,111.11,109.78,110.35,631337.0,106.9133,107.2609,105.977,106.5272,631337.0
2023-06-22 10:00:00,110.34,110.69,110.11,110.35,269545.0,106.5176,106.8554,106.2955,106.5272,269545.0
2023-06-22 10:30:00,110.34,110.76,110.17,110.62,437087.0,106.5176,106.923,106.3534,106.7879,437087.0
2023-06-22 11:00:00,110.63,111.1,110.53,110.89,345563.0,106.7975,107.2512,106.701,107.0485,345563.0
2023-06-22 11:30:00,110.91,111.25,110.67,110.79,250149.0,107.0678,107.396,106.8361,106.952,250149.0
2023-06-22 12:00:00,110.79,110.9,110.6,110.85,148541.0,106.952,107.0582,106.7685,107.0099,148541.0
2023-06-22 12:30:00,110.86,110.9,110.72,110.79,220200.0,107.0195,107.0582,106.8844,106.952,220200.0
2023-06-22 13:00:00,110.79,110.79,110.29,110.41,166204.0,106.952,106.952,106.4693,106.5851,166204.0
2023-06-22 13:30:00,110.41,110.79,110.33,110.76,171095.0,106.5851,106.952,106.5079,106.923,171095.0
2023-06-22 14:00:00,110.77,110.77,110.54,110.68,145956.0,106.9327,106.9327,106.7106,106.8458,145956.0
2023-06-22 14:30:00,110.67,110.87,110.64,110.84,163837.0,106.8361,107.0292,106.8072,107.0002,163837.0
2023-06-22 15:00:00,110.85,110.94,110.53,110.56,277915.0,107.0099,107.0968,106.701,106.7299,277915.0
2023-06-22 15:30:00,110.55,110.64,110.21,110.45,629510.0,106.7203,106.8072,106.3921,106.6237,629510.0
2023-06-23 09:30:00,107.75,109.58,107.3,109.11,895604.0,104.0173,105.7839,103.5829,105.3302,895604.0
2023-06-23 10:00:00,109.1,109.25,108.78,109.06,365905.0,105.3205,105.4653,105.0116,105.2819,365905.0
2023-06-23 10:30:00,109.06,109.61,109.04,109.57,370870.0,105.2819,105.8128,105.2626,105.7742,370870.0
2023-06-23 11:00:00,109.59,109.68,109.23,109.63,269555.0,105.7935,105.8804,105.446,105.8321,269555.0
2023-06-23 11:30:00,109.62,110.13,109.6,109.92,312579.0,105.8225,106.3148,105.8032,106.1121,312579.0
2023-06-23 12:00:00,109.92,110.0,109.58,109.98,235031.0,106.1121,106.1893,105.7839,106.17,235031.0
2023-06-23 12:30:00,109.99,110.09,109.78,110.04,163664.0,106.1797,106.2762,105.977,106.2279,163664.0
2023-06-23 13:00:00,110.04,110.2,109.77,110.18,155968.0,106.2279,106.3824,105.9673,106.3631,155968.0
2023-06-23 13:30:00,110.19,110.29,110.09,110.13,156342.0,106.3727,106.4693,106.2762,106.3148,156342.0
2023-06-23 14:00:00,110.13,110.14,109.66,109.9,290693.0,106.3148,106.3245,105.8611,106.0928,290693.0
2023-06-23 14:30:00,109.87,109.95,109.57,109.63,214238.0,106.0638,106.1411,105.7742,105.8321,214238.0
2023-06-23 15:00:00,109.63,110.01,109.48,109.98,246146.0,105.8321,106.199,105.6873,106.17,246146.0
2023-06-23 15:30:00,109.96,110.02,109.45,109.51,1053557.0,106.1507,106.2086,105.6584,105.7163,1053557.0
2023-06-26 09:30:00,109.67,112.13,109.67,111.72,723118.0,105.8708,108.2455,105.8708,107.8497,723118.0
2023-06-26 10:00:00,111.71,112.15,111.61,111.97,390166.0,107.8401,108.2648,107.7436,108.0911,390166.0
2023-06-26 10:30:00,111.95,111.99,111.38,111.61,316680.0,108.0718,108.1104,107.5215,107.7436,316680.0
2023-06-26 11:00:00,111.62,111.98,111.43,111.72,338102.0,107.7532,108.1007,107.5698,107.8497,338102.0
2023-06-26 11:30:00,111.74,112.15,111.56,112.13,175114.0,107.8691,108.2648,107.6953,108.2455,175114.0
2023-06-26 12:00:00,112.15,112.21,111.85,111.97,188929.0,108.2648,108.3228,107.9752,108.0911,188929.0
2023-06-26 12:30:00,111.98,112.02,111.51,111.95,226346.0,108.1007,108.1394,107.647,108.0718,226346.0
2023-06-26 13:00:00,111.95,112.03,111.71,111.94,113583.0,108.0718,108.149,107.8401,108.0621,113583.0
2023-06-26 13:30:00,111.94,111.98,111.62,111.69,116236.0,108.0621,108.1007,107.7532,107.8208,116236.0
2023-06-26 14:00:00,111.69,111.76,111.45,111.63,194273.0,107.8208,107.8884,107.5891,107.7629,194273.0
2023-06-26 14:30:00,111.61,112.03,111.58,111.91,167247.0,107.7436,108.149,107.7146,108.0332,167247.0
2023-06-26 15:00:00,111.93,112.15,111.82,112.06,255052.0,108.0525,108.2648,107.9463,108.178,255052.0
2023-06-26 15:30:00,112.07,112.15,111.68,111.72,787958.0,108.1876,108.2648,107.8111,107.8497,787958.0
2023-06-27 09:30:00,112.53,113.24,112.43,112.88,634023.0,108.6317,109.3171,108.5351,108.9696,634023.0
2023-06-27 10:00:00,112.87,113.6,112.78,113.37,366500.0,108.9599,109.6646,108.873,109.4426,366500.0
2023-06-27 10:30:00,113.35,113.44,113.07,113.19,319522.0,109.4233,109.5102,109.153,109.2688,319522.0
2023-06-27 11:00:00,113.19,113.4,113.11,113.18,224969.0,109.2688,109.4715,109.1916,109.2592,224969.0
2023-06-27 11:30:00,113.15,113.57,113.12,113.36,186746.0,109.2302,109.6357,109.2012,109.4329,186746.0
2023-06-27 12:00:00,113.35,113.39,113.08,113.33,227585.0,109.4233,109.4619,109.1626,109.404,227585.0
2023-06-27 12:30:00,113.33,113.95,113.21,113.87,272274.0,109.404,110.0025,109.2881,109.9253,272274.0
2023-06-27 13:00:00,113.88,114.05,113.54,113.99,340198.0,109.9349,110.099,109.6067,110.0411,340198.0
2023-06-27 13:30:00,113.98,114.18,113.79,113.98,323885.0,110.0315,110.2245,109.848,110.0315,323885.0
2023-06-27 14:00:00,113.97,114.14,113.8,113.8,240369.0,110.0218,110.1859,109.8577,109.8577,240369.0
2023-06-27 14:30:00,113.81,114.01,113.7,113.77,228379.0,109.8673,110.0604,109.7612,109.8287,228379.0
2023-06-27 15:00:00,113.78,113.99,113.7,113.9,262156.0,109.8384,110.0411,109.7612,109.9542,262156.0
2023-06-27 15:30:00,113.89,113.97,113.49,113.6,628064.0,109.9446,110.0218,109.5584,109.6646,628064.0
2023-06-28 09:30:00,113.34,113.75,112.87,113.11,589678.0,109.4136,109.8094,108.9599,109.1916,589678.0
2023-06-28 10:00:00,113.07,113.13,112.22,112.43,356904.0,109.153,109.2109,108.3324,108.5351,356904.0
2023-06-28 10:30:00,112.44,112.82,112.12,112.18,269538.0,108.5448,108.9116,108.2359,108.2938,269538.0
2023-06-28 11:00:00,112.18,112.8,112.15,112.67,325838.0,108.2938,108.8923,108.2648,108.7668,325838.0
2023-06-28 11:30:00,112.68,112.8,112.57,112.71,209782.0,108.7765,108.8923,108.6703,108.8054,209782.0
2023-06-28 12:00:00,112.7,113.06,112.63,112.9,234477.0,108.7958,109.1433,108.7282,108.9889,234477.0
2023-06-28 12:30:00,112.89,113.0,112.59,112.83,178853.0,108.9792,109.0854,108.6896,108.9213,178853.0
2023-06-28 13:00:00,112.81,112.98,112.64,112.97,163530.0,108.902,109.0661,108.7379,109.0564,163530.0
2023-06-28 13:30:00,112.98,113.15,112.79,113.01,238625.0,109.0661,109.2302,108.8827,109.0951,238625.0
2023-06-28 14:00:00,113.01,113.14,112.99,113.06,157684.0,109.0951,109.2206,109.0757,109.1433,157684.0
2023-06-28 14:30:00,113.07,113.19,113.0,113.12,394767.0,109.153,109.2688,109.0854,109.2012,394767.0
2023-06-28 15:00:00,113.12,113.19,112.81,112.98,343354.0,109.2012,109.2688,108.902,109.0661,343354.0
2023-06-28 15:30:00,112.97,113.1,112.86,113.06,839920.0,109.0564,109.1819,108.9503,109.1433,839920.0
2023-06-29 09:30:00,113.6,114.27,113.31,114.06,780177.0,109.6646,110.3114,109.3847,110.1087,780177.0
2023-06-29 10:00:00,114.06,114.07,113.18,113.21,473561.0,110.1087,110.1183,109.2592,109.2881,473561.0
2023-06-29 10:30:00,113.21,113.46,112.92,113.06,422749.0,109.2881,109.5295,109.0082,109.1433,422749.0
2023-06-29 11:00:00,113.06,113.13,112.79,113.12,417036.0,109.1433,109.2109,108.8827,109.2012,417036.0
2023-06-29 11:30:00,113.12,113.28,112.89,113.09,277447.0,109.2012,109.3557,108.9792,109.1723,277447.0
2023-06-29 12:00:00,113.1,113.34,112.9,113.31,246559.0,109.1819,109.4136,108.9889,109.3847,246559.0
2023-06-29 12:30:00,113.31,113.64,113.16,113.25,304785.0,109.3847,109.7032,109.2399,109.3267,304785.0
2023-06-29 13:00:00,113.24,113.24,112.88,113.1,232816.0,109.3171,109.3171,108.9696,109.1819,232816.0
2023-06-29 13:30:00,113.12,113.2,112.74,112.8,234272.0,109.2012,109.2785,108.8344,108.8923,234272.0
2023-06-29 14:00:00,112.78,113.23,112.61,113.08,296474.0,108.873,109.3074,108.7089,109.1626,296474.0
2023-06-29 14:30:00,113.08,113.26,112.98,113.15,313926.0,109.1626,109.3364,109.0661,109.2302,313926.0
2023-06-29 15:00:00,113.15,113.37,113.12,113.3,475123.0,109.2302,109.4426,109.2012,109.375,475123.0
2023-06-29 15:30:00,113.29,113.43,112.94,113.41,1323583.0,109.3654,109.5005,109.0275,109.4812,1323583.0
2023-06-30 09:30:00,111.59,112.0,109.79,110.97,3184176.0,107.7242,108.12,105.9866,107.1257,3184176.0
2023-06-30 10:00:00,110.95,112.25,110.79,111.67,1684253.0,107.1064,108.3614,106.952,107.8015,1684253.0
2023-06-30 10:30:00,111.68,111.78,110.42,110.58,1456758.0,107.8111,107.9077,106.5948,106.7492,1456758.0
2023-06-30 11:00:00,110.58,111.07,110.36,110.82,859084.0,106.7492,107.2223,106.5369,106.9809,859084.0
2023-06-30 11:30:00,110.83,110.83,110.37,110.66,626498.0,106.9906,106.9906,106.5465,106.8265,626498.0
2023-06-30 12:00:00,110.67,110.92,110.22,110.75,643762.0,106.8361,107.0775,106.4017,106.9133,643762.0
2023-06-30 12:30:00,110.74,110.77,110.22,110.6,540688.0,106.9037,106.9327,106.4017,106.7685,540688.0
2023-06-30 13:00:00,110.6,110.74,110.15,110.38,577142.0,106.7685,106.9037,106.3341,106.5562,577142.0
2023-06-30 13:30:00,110.37,110.68,110.15,110.66,639475.0,106.5465,106.8458,106.3341,106.8265,639475.0
2023-06-30 14:00:00,110.66,110.86,110.35,110.82,620085.0,106.8265,107.0195,106.5272,106.9809,620085.0
2023-06-30 14:30:00,110.82,110.82,110.26,110.36,439088.0,106.9809,106.9809,106.4403,106.5369,439088.0
2023-06-30 15:00:00,110.36,110.65,110.24,110.64,501874.0,106.5369,106.8168,106.421,106.8072,501874.0
2023-06-30 15:30:00,110.65,110.95,110.3,110.31,1485408.0,106.8168,107.1064,106.4789,106.4886,1485408.0
2023-07-03 09:30:00,111.06,111.3,110.01,110.67,771601.0,107.2126,107.4443,106.199,106.8361,771601.0
2023-07-03 10:00:00,110.69,110.95,109.94,110.27,613186.0,106.8554,107.1064,106.1314,106.45,613186.0
2023-07-03 10:30:00,110.3,110.55,109.7,109.79,550193.0,106.4789,106.7203,105.8997,105.9866,550193.0
2023-07-03 11:00:00,109.78,110.06,109.51,109.81,477310.0,105.977,106.2473,105.7163,106.0059,477310.0
2023-07-03 11:30:00,109.82,109.83,109.42,109.62,363368.0,106.0156,106.0252,105.6294,105.8225,363368.0
2023-07-03 12:00:00,109.63,109.78,109.4,109.54,263636.0,105.8321,105.977,105.6101,105.7453,263636.0
2023-07-03 12:30:00,109.55,109.57,109.11,109.13,684309.0,105.7549,105.7742,105.3302,105.3495,684309.0
2023-07-05 09:30:00,108.62,108.91,107.53,107.83,1044855.0,104.8571,105.1371,103.8049,104.0945,1044855.0
2023-07-05 10:00:00,107.86,108.1,107.42,107.53,532726.0,104.1235,104.3552,103.6987,103.8049,532726.0
2023-07-05 10:30:00,107.54,107.84,107.15,107.32,380203.0,103.8146,104.1042,103.4381,103.6022,380203.0
2023-07-05 11:00:00,107.32,107.42,107.07,107.16,424006.0,103.6022,103.6987,103.3608,103.4477,424006.0
2023-07-05 11:30:00,107.17,107.33,106.83,106.86,358790.0,103.4574,103.6118,103.1291,103.1581,358790.0
2023-07-05 12:00:00,106.85,106.88,106.59,106.75,363483.0,103.1485,103.1774,102.8975,103.0519,363483.0
2023-07-05 12:30:00,106.75,106.94,106.55,106.7,274040.0,103.0519,103.2353,102.8588,103.0037,274040.0
2023-07-05 13:00:00,106.69,106.86,106.53,106.75,424137.0,102.994,103.1581,102.8395,103.0519,424137.0
2023-07-05 13:30:00,106.76,106.76,106.55,106.67,280373.0,103.0616,103.0616,102.8588,102.9747,280373.0
2023-07-05 14:00:00,106.68,106.91,106.56,106.79,334489.0,102.9843,103.2064,102.8685,103.0905,334489.0
2023-07-05 14:30:00,106.8,106.95,106.74,106.79,296130.0,103.1002,103.245,103.0423,103.0905,296130.0
2023-07-05 15:00:00,106.8,106.91,106.59,106.76,358502.0,103.1002,103.2064,102.8975,103.0616,358502.0
2023-07-05 15:30:00,106.74,107.16,106.57,107.1,1583236.0,103.0423,103.4477,102.8782,103.3898,1583236.0
2023-07-06 09:30:00,105.29,106.09,105.02,105.15,1055320.0,101.6425,102.4148,101.3818,101.5073,1055320.0
2023-07-06 10:00:00,105.13,105.21,104.37,104.46,683548.0,101.488,101.5653,100.7544,100.8412,683548.0
2023-07-06 10:30:00,104.45,104.7,104.18,104.2,524995.0,100.8316,101.0729,100.5709,100.5903,524995.0
2023-07-06 11:00:00,104.2,104.46,103.67,103.67,565185.0,100.5903,100.8412,100.0786,100.0786,565185.0
2023-07-06 11:30:00,103.68,104.29,103.67,104.25,439635.0,100.0883,100.6771,100.0786,100.6385,439635.0
2023-07-06 12:00:00,104.27,104.45,104.04,104.1,316297.0,100.6578,100.8316,100.4358,100.4937,316297.0
2023-07-06 12:30:00,104.1,104.32,104.07,104.3,245832.0,100.4937,100.7061,100.4648,100.6868,245832.0
2023-07-06 13:00:00,104.31,104.45,104.23,104.29,241411.0,100.6964,100.8316,100.6192,100.6771,241411.0
2023-07-06 13:30:00,104.28,104.66,104.17,104.54,227052.0,100.6675,101.0343,100.5613,100.9185,227052.0
2023-07-06 14:00:00,104.56,104.76,104.36,104.67,211190.0,100.9378,101.1309,100.7447,101.044,211190.0
2023-07-06 14:30:00,104.66,105.27,104.65,105.19,368091.0,101.0343,101.6232,101.0247,101.546,368091.0
2023-07-06 15:00:00,105.19,105.38,105.14,105.15,343452.0,101.546,101.7294,101.4977,101.5073,343452.0
2023-07-06 15:30:00,105.14,105.32,105.02,105.11,762382.0,101.4977,101.6715,101.3818,101.4687,762382.0
2023-07-07 09:30:00,104.8,104.87,104.03,104.44,665006.0,101.1695,101.237,100.4261,100.8219,665006.0
2023-07-07 10:00:00,104.44,105.12,104.34,104.9,484662.0,100.8219,101.4784,100.7254,101.266,484662.0
2023-07-07 10:30:00,104.88,104.98,104.51,104.72,525521.0,101.2467,101.3432,100.8895,101.0922,525521.0
2023-07-07 11:00:00,104.72,105.11,104.66,104.94,265691.0,101.0922,101.4687,101.0343,101.3046,265691.0
2023-07-07 11:30:00,104.93,105.14,104.93,105.08,237430.0,101.295,101.4977,101.295,101.4398,237430.0
2023-07-07 12:00:00,105.09,105.28,104.94,105.17,220439.0,101.4494,101.6328,101.3046,101.5267,220439.0
2023-07-07 12:30:00,105.16,105.4,105.12,105.23,256604.0,101.517,101.7487,101.4784,101.5846,256604.0
2023-07-07 13:00:00,105.22,105.47,105.21,105.34,217090.0,101.5749,101.8163,101.5653,101.6908,217090.0
2023-07-07 13:30:00,105.32,105.33,104.91,104.97,242164.0,101.6715,101.6811,101.2757,101.3336,242164.0
2023-07-07 14:00:00,104.95,105.4,104.86,105.35,246417.0,101.3143,101.7487,101.2274,101.7004,246417.0
2023-07-07 14:30:00,105.36,105.38,104.98,104.99,202500.0,101.7101,101.7294,101.3432,101.3529,202500.0
2023-07-07 15:00:00,104.99,105.15,104.94,105.03,279053.0,101.3529,101.5073,101.3046,101.3915,279053.0
2023-07-07 15:30:00,105.02,105.1,104.37,104.46,768978.0,101.3818,101.4591,100.7544,100.8412,768978.0
2023-07-10 09:30:00,104.48,106.05,104.25,106.04,550471.0,100.8606,102.3762,100.6385,102.3665,550471.0
2023-07-10 10:00:00,106.03,106.31,105.78,105.79,378744.0,102.3569,102.6272,102.1155,102.1252,378744.0
2023-07-10 10:30:00,105.8,105.94,105.51,105.58,238789.0,102.1348,102.27,101.8549,101.9224,238789.0
2023-07-10 11:00:00,105.58,105.62,105.23,105.48,191957.0,101.9224,101.9611,101.5846,101.8259,191957.0
2023-07-10 11:30:00,105.47,105.53,105.24,105.47,153694.0,101.8163,101.8742,101.5942,101.8163,153694.0
2023-07-10 12:00:00,105.48,105.76,105.32,105.67,159652.0,101.8259,102.0962,101.6715,102.0093,159652.0
2023-07-10 12:30:00,105.69,105.8,105.55,105.66,131158.0,102.0286,102.1348,101.8935,101.9997,131158.0
2023-07-10 13:00:00,105.66,105.93,105.58,105.85,196078.0,101.9997,102.2603,101.9224,102.1831,196078.0
2023-07-10 13:30:00,105.86,105.93,105.73,105.88,122134.0,102.1927,102.2603,102.0673,102.2121,122134.0
2023-07-10 14:00:00,105.88,105.88,105.7,105.76,143528.0,102.2121,102.2121,102.0383,102.0962,143528.0
2023-07-10 14:30:00,105.76,105.86,105.63,105.79,175551.0,102.0962,102.1927,101.9707,102.1252,175551.0
2023-07-10 15:00:00,105.79,105.84,105.53,105.59,178308.0,102.1252,102.1734,101.8742,101.9321,178308.0
2023-07-10 15:30:00,105.58,105.8,105.36,105.8,571986.0,101.9224,102.1348,101.7101,102.1348,571986.0
2023-07-11 09:30:00,105.65,106.62,105.62,105.95,524521.0,101.99,102.9264,101.9611,102.2796,524521.0
2023-07-11 10:00:00,105.95,106.63,105.69,106.55,266431.0,102.2796,102.9361,102.0286,102.8588,266431.0
2023-07-11 10:30:00,106.55,106.76,106.32,106.72,274721.0,102.8588,103.0616,102.6368,103.023,274721.0
2023-07-11 11:00:00,106.75,107.15,106.7,106.95,217820.0,103.0519,103.4381,103.0037,103.245,217820.0
2023-07-11 11:30:00,106.94,107.04,106.8,107.02,145553.0,103.2353,103.3319,103.1002,103.3126,145553.0
2023-07-11 12:00:00,107.03,107.07,106.78,106.94,216632.0,103.3222,103.3608,103.0809,103.2353,216632.0
2023-07-11 12:30:00,106.94,107.24,106.91,107.22,187691.0,103.2353,103.5249,103.2064,103.5056,187691.0
2023-07-11 13:00:00,107.22,107.34,107.13,107.27,161821.0,103.5056,103.6215,103.4188,103.5539,161821.0
2023-07-11 13:30:00,107.27,107.45,107.0,107.06,285617.0,103.5539,103.7277,103.2933,103.3512,285617.0
2023-07-11 14:00:00,107.07,107.3,106.88,107.02,226995.0,103.3608,103.5829,103.1774,103.3126,226995.0
2023-07-11 14:30:00,107.03,107.16,106.98,107.09,138286.0,103.3222,103.4477,103.274,103.3801,138286.0
2023-07-11 15:00:00,107.1,107.26,106.97,107.23,259331.0,103.3898,103.5443,103.2643,103.5153,259331.0
2023-07-11 15:30:00,107.23,107.62,107.06,107.38,612048.0,103.5153,103.8918,103.3512,103.6601,612048.0
2023-07-12 09:30:00,108.53,109.09,107.46,107.58,1110888.0,104.7703,105.3109,103.7373,103.8532,1110888.0
2023-07-12 10:00:00,107.6,108.05,107.22,108.02,499433.0,103.8725,104.3069,103.5056,104.2779,499433.0
2023-07-12 10:30:00,108.02,108.29,107.96,108.12,360633.0,104.2779,104.5386,104.22,104.3745,360633.0
2023-07-12 11:00:00,108.13,108.3,107.93,108.15,314684.0,104.3841,104.5482,104.191,104.4034,314684.0
2023-07-12 11:30:00,108.16,108.28,107.82,108.0,323937.0,104.4131,104.5289,104.0849,104.2586,323937.0
2023-07-12 12:00:00,108.0,108.1,107.84,108.02,229185.0,104.2586,104.3552,104.1042,104.2779,229185.0
2023-07-12 12:30:00,108.03,108.17,107.93,107.99,322254.0,104.2876,104.4227,104.191,104.249,322254.0
2023-07-12 13:00:00,108.01,108.09,107.88,108.06,250806.0,104.2683,104.3455,104.1428,104.3165,250806.0
2023-07-12 13:30:00,108.08,108.16,107.98,108.12,268992.0,104.3358,104.4131,104.2393,104.3745,268992.0
2023-07-12 14:00:00,108.11,108.28,107.94,107.97,378728.0,104.3648,104.5289,104.2007,104.2297,378728.0
2023-07-12 14:30:00,107.96,108.1,107.87,107.91,339702.0,104.22,104.3552,104.1331,104.1717,339702.0
2023-07-12 15:00:00,107.92,107.96,107.44,107.49,315523.0,104.1814,104.22,103.718,103.7663,315523.0
2023-07-12 15:30:00,107.5,107.87,107.47,107.78,689452.0,103.7759,104.1331,103.747,104.0462,689452.0
2023-07-13 09:30:00,109.07,109.13,107.82,108.04,781899.0,105.2915,105.3495,104.0849,104.2972,781899.0
2023-07-13 10:00:00,108.04,108.39,107.93,108.0,301465.0,104.2972,104.6351,104.191,104.2586,301465.0
2023-07-13 10:30:00,108.0,108.41,107.94,108.29,296706.0,104.2586,104.6544,104.2007,104.5386,296706.0
2023-07-13 11:00:00,108.29,108.31,107.89,108.12,274758.0,104.5386,104.5579,104.1524,104.3745,274758.0
2023-07-13 11:30:00,108.14,108.42,108.01,108.4,203449.0,104.3938,104.6641,104.2683,104.6448,203449.0
2023-07-13 12:00:00,108.44,108.53,108.27,108.49,169766.0,104.6834,104.7703,104.5193,104.7316,169766.0
2023-07-13 12:30:00,108.48,108.59,108.21,108.3,226255.0,104.722,104.8282,104.4613,104.5482,226255.0
2023-07-13 13:00:00,108.31,108.37,108.17,108.31,114859.0,104.5579,104.6158,104.4227,104.5579,114859.0
2023-07-13 13:30:00,108.31,108.33,107.98,108.02,213494.0,104.5579,104.5772,104.2393,104.2779,213494.0
2023-07-13 14:00:00,108.02,108.1,107.87,108.08,228938.0,104.2779,104.3552,104.1331,104.3358,228938.0
2023-07-13 14:30:00,108.07,108.08,107.91,107.97,194139.0,104.3262,104.3358,104.1717,104.2297,194139.0
2023-07-13 15:00:00,107.98,108.1,107.9,107.95,233832.0,104.2393,104.3552,104.1621,104.2103,233832.0
2023-07-13 15:30:00,107.95,108.09,107.68,107.8,790411.0,104.2103,104.3455,103.9497,104.0655,790411.0
2023-07-14 09:30:00,107.94,108.64,107.81,108.33,748665.0,104.2007,104.8764,104.0752,104.5772,748665.0
2023-07-14 10:00:00,108.31,108.31,107.73,107.82,353078.0,104.5579,104.5579,103.998,104.0849,353078.0
2023-07-14 10:30:00,107.83,107.94,107.43,107.73,421109.0,104.0945,104.2007,103.7084,103.998,421109.0
2023-07-14 11:00:00,107.73,107.99,107.68,107.92,295018.0,103.998,104.249,103.9497,104.1814,295018.0
2023-07-14 11:30:00,107.93,108.03,107.43,107.55,359750.0,104.191,104.2876,103.7084,103.8242,359750.0
2023-07-14 12:00:00,107.55,107.66,107.18,107.52,257609.0,103.8242,103.9304,103.467,103.7952,257609.0
2023-07-14 12:30:00,107.52,107.87,107.49,107.74,248490.0,103.7952,104.1331,103.7663,104.0076,248490.0
2023-07-14 13:00:00,107.75,107.93,107.63,107.87,205029.0,104.0173,104.191,103.9014,104.1331,205029.0
2023-07-14 13:30:00,107.88,108.14,107.85,108.06,164550.0,104.1428,104.3938,104.1138,104.3165,164550.0
2023-07-14 14:00:00,108.06,108.23,107.93,107.94,208649.0,104.3165,104.4806,104.191,104.2007,208649.0
2023-07-14 14:30:00,107.94,108.09,107.76,107.95,254253.0,104.2007,104.3455,104.0269,104.2103,254253.0
2023-07-14 15:00:00,107.95,108.12,107.78,107.82,349084.0,104.2103,104.3745,104.0462,104.0849,349084.0
2023-07-14 15:30:00,107.82,107.96,107.68,107.96,662470.0,104.0849,104.22,103.9497,104.22,662470.0
2023-07-17 09:30:00,107.26,107.73,106.76,107.63,390760.0,103.5443,103.998,103.0616,103.9014,390760.0
2023-07-17 10:00:00,107.65,107.69,107.25,107.3,273639.0,103.9207,103.9594,103.5346,103.5829,273639.0
2023-07-17 10:30:00,107.31,108.05,107.31,107.93,258786.0,103.5925,104.3069,103.5925,104.191,258786.0
2023-07-17 11:00:00,107.92,108.52,107.82,108.52,256300.0,104.1814,104.7606,104.0849,104.7606,256300.0
2023-07-17 11:30:00,108.53,108.64,108.35,108.5,214607.0,104.7703,104.8764,104.5965,104.7413,214607.0
2023-07-17 12:00:00,108.52,108.77,108.44,108.77,139788.0,104.7606,105.0019,104.6834,105.0019,139788.0
2023-07-17 12:30:00,108.76,108.76,108.56,108.62,139634.0,104.9923,104.9923,104.7992,104.8571,139634.0
2023-07-17 13:00:00,108.63,108.64,108.43,108.55,130894.0,104.8668,104.8764,104.6737,104.7896,130894.0
2023-07-17 13:30:00,108.56,108.7,108.53,108.69,130455.0,104.7992,104.9344,104.7703,104.9247,130455.0
2023-07-17 14:00:00,108.69,108.8,108.58,108.79,196835.0,104.9247,105.0309,104.8185,105.0212,196835.0
2023-07-17 14:30:00,108.8,108.95,108.77,108.81,190288.0,105.0309,105.1757,105.0019,105.0406,190288.0
2023-07-17 15:00:00,108.82,108.99,108.72,108.98,208596.0,105.0502,105.2143,104.9537,105.2047,208596.0
2023-07-17 15:30:00,108.98,109.1,108.53,108.71,766338.0,105.2047,105.3205,104.7703,104.944,766338.0
2023-07-18 09:30:00,108.58,109.82,108.31,109.78,605846.0,104.8185,106.0156,104.5579,105.977,605846.0
2023-07-18 10:00:00,109.77,110.08,109.55,109.98,397938.0,105.9673,106.2666,105.7549,106.17,397938.0
2023-07-18 10:30:00,109.97,110.34,109.78,110.05,361838.0,106.1604,106.5176,105.977,106.2376,361838.0
2023-07-18 11:00:00,110.05,110.16,109.73,109.8,208396.0,106.2376,106.3438,105.9287,105.9963,208396.0
2023-07-18 11:30:00,109.8,109.8,109.28,109.45,262062.0,105.9963,105.9963,105.4943,105.6584,262062.0
2023-07-18 12:00:00,109.46,109.49,109.11,109.23,189799.0,105.668,105.697,105.3302,105.446,189799.0
2023-07-18 12:30:00,109.24,109.32,108.97,109.29,95572.0,105.4557,105.5329,105.195,105.5039,95572.0
2023-07-18 13:00:00,109.29,109.49,109.24,109.44,86279.0,105.5039,105.697,105.4557,105.6487,86279.0
2023-07-18 13:30:00,109.45,109.7,109.39,109.67,339293.0,105.6584,105.8997,105.6005,105.8708,339293.0
2023-07-18 14:00:00,109.66,109.73,109.55,109.64,120334.0,105.8611,105.9287,105.7549,105.8418,120334.0
2023-07-18 14:30:00,109.64,109.68,109.45,109.5,123844.0,105.8418,105.8804,105.6584,105.7067,123844.0
2023-07-18 15:00:00,109.49,109.68,109.36,109.67,172354.0,105.697,105.8804,105.5715,105.8708,172354.0
2023-07-18 15:30:00,109.67,109.82,109.59,109.74,559320.0,105.8708,106.0156,105.7935,105.9383,559320.0
2023-07-19 09:30:00,109.08,109.55,108.98,109.37,476756.0,105.3012,105.7549,105.2047,105.5812,476756.0
2023-07-19 10:00:00,109.38,109.67,109.02,109.11,334144.0,105.5908,105.8708,105.2433,105.3302,334144.0
2023-07-19 10:30:00,109.11,109.22,108.59,108.82,288114.0,105.3302,105.4364,104.8282,105.0502,288114.0
2023-07-19 11:00:00,108.81,108.98,108.58,108.78,279324.0,105.0406,105.2047,104.8185,105.0116,279324.0
2023-07-19 11:30:00,108.8,109.05,108.72,108.97,246421.0,105.0309,105.2722,104.9537,105.195,246421.0
2023-07-19 12:00:00,108.96,109.33,108.77,109.29,139338.0,105.1854,105.5425,105.0019,105.5039,139338.0
2023-07-19 12:30:00,109.28,109.5,109.01,109.43,98585.0,105.4943,105.7067,105.2336,105.6391,98585.0
2023-07-19 13:00:00,109.42,109.67,109.38,109.61,91128.0,105.6294,105.8708,105.5908,105.8128,91128.0
2023-07-19 13:30:00,109.61,109.78,109.53,109.78,143706.0,105.8128,105.977,105.7356,105.977,143706.0
2023-07-19 14:00:00,109.78,109.8,109.47,109.67,119045.0,105.977,105.9963,105.6777,105.8708,119045.0
2023-07-19 14:30:00,109.66,110.02,109.66,110.01,191482.0,105.8611,106.2086,105.8611,106.199,191482.0
2023-07-19 15:00:00,110.01,110.25,109.96,110.13,176507.0,106.199,106.4307,106.1507,106.3148,176507.0
2023-07-19 15:30:00,110.14,110.16,109.83,109.87,442225.0,106.3245,106.3438,106.0252,106.0638,442225.0
2023-07-20 09:30:00,109.57,109.85,108.98,109.76,407100.0,105.7742,106.0445,105.2047,105.9576,407100.0
2023-07-20 10:00:00,109.76,110.02,109.46,109.64,217330.0,105.9576,106.2086,105.668,105.8418,217330.0
2023-07-20 10:30:00,109.63,109.64,108.84,108.88,307741.0,105.8321,105.8418,105.0695,105.1081,307741.0
2023-07-20 11:00:00,108.87,108.92,108.52,108.55,398225.0,105.0985,105.1467,104.7606,104.7896,398225.0
2023-07-20 11:30:00,108.55,108.6,108.13,108.42,326766.0,104.7896,104.8378,104.3841,104.6641,326766.0
2023-07-20 12:00:00,108.45,108.73,108.45,108.6,168920.0,104.693,104.9633,104.693,104.8378,168920.0
2023-07-20 12:30:00,108.61,108.62,108.31,108.44,193030.0,104.8475,104.8571,104.5579,104.6834,193030.0
2023-07-20 13:00:00,108.43,108.55,108.37,108.52,119503.0,104.6737,104.7896,104.6158,104.7606,119503.0
2023-07-20 13:30:00,108.51,108.52,108.19,108.22,120342.0,104.7509,104.7606,104.442,104.471,120342.0
2023-07-20 14:00:00,108.21,108.37,108.05,108.12,204377.0,104.4613,104.6158,104.3069,104.3745,204377.0
2023-07-20 14:30:00,108.12,108.27,107.96,108.01,218596.0,104.3745,104.5193,104.22,104.2683,218596.0
2023-07-20 15:00:00,108.01,108.07,107.76,107.8,241773.0,104.2683,104.3262,104.0269,104.0655,241773.0
2023-07-20 15:30:00,107.8,107.96,107.48,107.53,907393.0,104.0655,104.22,103.7566,103.8049,907393.0
2023-07-21 09:30:00,108.0,108.44,107.51,108.0,741060.0,104.2586,104.6834,103.7856,104.2586,741060.0
2023-07-21 10:00:00,108.0,108.16,107.8,107.9,353885.0,104.2586,104.4131,104.0655,104.1621,353885.0
2023-07-21 10:30:00,107.9,108.35,107.82,108.34,313858.0,104.1621,104.5965,104.0849,104.5868,313858.0
2023-07-21 11:00:00,108.34,108.99,108.32,108.98,393577.0,104.5868,105.2143,104.5675,105.2047,393577.0
2023-07-21 11:30:00,108.98,109.29,108.79,109.03,386058.0,105.2047,105.5039,105.0212,105.2529,386058.0
2023-07-21 12:00:00,109.02,109.05,108.38,108.38,177648.0,105.2433,105.2722,104.6255,104.6255,177648.0
2023-07-21 12:30:00,108.38,108.6,108.34,108.39,166193.0,104.6255,104.8378,104.5868,104.6351,166193.0
2023-07-21 13:00:00,108.38,108.72,108.38,108.72,114733.0,104.6255,104.9537,104.6255,104.9537,114733.0
2023-07-21 13:30:00,108.72,108.92,108.69,108.87,151120.0,104.9537,105.1467,104.9247,105.0985,151120.0
2023-07-21 14:00:00,108.87,108.99,108.67,108.83,144771.0,105.0985,105.2143,104.9054,105.0599,144771.0
2023-07-21 14:30:00,108.83,108.95,108.67,108.77,121174.0,105.0599,105.1757,104.9054,105.0019,121174.0
2023-07-21 15:00:00,108.78,108.79,108.5,108.74,186416.0,105.0116,105.0212,104.7413,104.973,186416.0
2023-07-21 15:30:00,108.75,109.27,108.69,109.03,822662.0,104.9826,105.4846,104.9247,105.2529,822662.0
2023-07-24 09:30:00,110.41,110.55,108.89,109.14,567093.0,106.5851,106.7203,105.1178,105.3591,567093.0
2023-07-24 10:00:00,109.13,109.31,108.7,108.91,354850.0,105.3495,105.5232,104.9344,105.1371,354850.0
2023-07-24 10:30:00,108.92,109.64,108.88,109.62,209460.0,105.1467,105.8418,105.1081,105.8225,209460.0
2023-07-24 11:00:00,109.63,109.97,109.52,109.64,210265.0,105.8321,106.1604,105.726,105.8418,210265.0
2023-07-24 11:30:00,109.63,109.85,109.52,109.77,229508.0,105.8321,106.0445,105.726,105.9673,229508.0
2023-07-24 12:00:00,109.77,109.78,109.54,109.64,203518.0,105.9673,105.977,105.7453,105.8418,203518.0
2023-07-24 12:30:00,109.65,110.24,109.24,109.47,956839.0,105.8515,106.421,105.4557,105.6777,956839.0
2023-07-24 13:00:00,109.48,109.73,109.43,109.49,165133.0,105.6873,105.9287,105.6391,105.697,165133.0
2023-07-24 13:30:00,109.51,109.51,109.04,109.09,192367.0,105.7163,105.7163,105.2626,105.3109,192367.0
2023-07-24 14:00:00,109.11,109.42,109.11,109.34,355800.0,105.3302,105.6294,105.3302,105.5522,355800.0
2023-07-24 14:30:00,109.36,109.41,108.86,108.92,130118.0,105.5715,105.6198,105.0888,105.1467,130118.0
2023-07-24 15:00:00,108.92,108.97,108.51,108.52,195459.0,105.1467,105.195,104.7509,104.7606,195459.0
2023-07-24 15:30:00,108.52,108.89,108.52,108.8,529569.0,104.7606,105.1178,104.7606,105.0309,529569.0
2023-07-25 09:30:00,108.28,108.85,107.75,107.92,598718.0,104.5289,105.0792,104.0173,104.1814,598718.0
2023-07-25 10:00:00,107.91,108.18,107.61,107.8,270897.0,104.1717,104.4324,103.8821,104.0655,270897.0
2023-07-25 10:30:00,107.79,107.94,107.59,107.63,344103.0,104.0559,104.2007,103.8628,103.9014,344103.0
2023-07-25 11:00:00,107.64,107.79,107.47,107.75,446358.0,103.9111,104.0559,103.747,104.0173,446358.0
2023-07-25 11:30:00,107.77,107.87,107.6,107.83,539039.0,104.0366,104.1331,103.8725,104.0945,539039.0
2023-07-25 12:00:00,107.83,107.92,107.39,107.52,637917.0,104.0945,104.1814,103.6697,103.7952,637917.0
2023-07-25 12:30:00,107.53,107.66,107.4,107.46,320049.0,103.8049,103.9304,103.6794,103.7373,320049.0
2023-07-25 13:00:00,107.46,107.82,107.44,107.77,195980.0,103.7373,104.0849,103.718,104.0366,195980.0
2023-07-25 13:30:00,107.78,108.02,107.72,107.79,164899.0,104.0462,104.2779,103.9883,104.0559,164899.0
2023-07-25 14:00:00,107.81,108.05,107.68,108.03,187516.0,104.0752,104.3069,103.9497,104.2876,187516.0
2023-07-25 14:30:00,108.03,108.52,107.96,108.16,277003.0,104.2876,104.7606,104.22,104.4131,277003.0
2023-07-25 15:00:00,108.17,108.57,108.17,108.48,279226.0,104.4227,104.8089,104.4227,104.722,279226.0
2023-07-25 15:30:00,108.48,108.49,108.14,108.29,678742.0,104.722,104.7316,104.3938,104.5386,678742.0
2023-07-26 09:30:00,108.3,108.97,108.0,108.18,481556.0,104.5482,105.195,104.2586,104.4324,481556.0
2023-07-26 10:00:00,108.18,108.4,108.09,108.26,313928.0,104.4324,104.6448,104.3455,104.5096,313928.0
2023-07-26 10:30:00,108.25,108.38,108.02,108.17,309789.0,104.5,104.6255,104.2779,104.4227,309789.0
2023-07-26 11:00:00,108.16,108.4,107.95,108.15,200110.0,104.4131,104.6448,104.2103,104.4034,200110.0
2023-07-26 11:30:00,108.15,108.76,108.14,108.75,219239.0,104.4034,104.9923,104.3938,104.9826,219239.0
2023-07-26 12:00:00,108.75,108.9,108.71,108.79,136149.0,104.9826,105.1274,104.944,105.0212,136149.0
2023-07-26 12:30:00,108.79,108.84,108.53,108.58,79675.0,105.0212,105.0695,104.7703,104.8185,79675.0
2023-07-26 13:00:00,108.57,108.98,108.53,108.92,96417.0,104.8089,105.2047,104.7703,105.1467,96417.0
2023-07-26 13:30:00,108.92,109.33,108.89,109.03,156832.0,105.1467,105.5425,105.1178,105.2529,156832.0
2023-07-26 14:00:00,108.98,109.24,108.88,108.97,164094.0,105.2047,105.4557,105.1081,105.195,164094.0
2023-07-26 14:30:00,108.96,109.59,108.9,109.11,218688.0,105.1854,105.7935,105.1274,105.3302,218688.0
2023-07-26 15:00:00,109.12,109.23,108.55,108.96,185931.0,105.3398,105.446,104.7896,105.1854,185931.0
2023-07-26 15:30:00,108.95,109.34,108.81,109.32,529788.0,105.1757,105.5522,105.0406,105.5329,529788.0
2023-07-27 09:30:00,109.83,110.23,109.26,109.55,502426.0,106.0252,106.4114,105.475,105.7549,502426.0
2023-07-27 10:00:00,109.55,109.7,108.96,109.15,764881.0,105.7549,105.8997,105.1854,105.3688,764881.0
2023-07-27 10:30:00,109.13,109.27,108.96,109.07,199518.0,105.3495,105.4846,105.1854,105.2915,199518.0
2023-07-27 11:00:00,109.07,109.38,108.96,109.32,232402.0,105.2915,105.5908,105.1854,105.5329,232402.0
2023-07-27 11:30:00,109.34,109.71,109.25,109.33,189601.0,105.5522,105.9094,105.4653,105.5425,189601.0
2023-07-27 12:00:00,109.33,109.95,109.33,109.94,222202.0,105.5425,106.1411,105.5425,106.1314,222202.0
2023-07-27 12:30:00,109.94,109.95,109.6,109.64,112633.0,106.1314,106.1411,105.8032,105.8418,112633.0
2023-07-27 13:00:00,109.66,109.68,108.87,108.87,129353.0,105.8611,105.8804,105.0985,105.0985,129353.0
2023-07-27 13:30:00,108.88,108.89,108.38,108.45,142698.0,105.1081,105.1178,104.6255,104.693,142698.0
2023-07-27 14:00:00,108.44,108.45,107.67,107.82,199603.0,104.6834,104.693,103.94,104.0849,199603.0
2023-07-27 14:30:00,107.82,107.91,107.5,107.63,172868.0,104.0849,104.1717,103.7759,103.9014,172868.0
2023-07-27 15:00:00,107.62,107.97,107.49,107.67,200355.0,103.8918,104.2297,103.7663,103.94,200355.0
2023-07-27 15:30:00,107.66,107.77,107.4,107.68,563798.0,103.9304,104.0366,103.6794,103.9497,563798.0
2023-07-28 09:30:00,107.97,108.96,107.72,107.8,670715.0,104.2297,105.1854,103.9883,104.0655,670715.0
2023-07-28 10:00:00,107.83,108.18,107.63,107.93,742460.0,104.0945,104.4324,103.9014,104.191,742460.0
2023-07-28 10:30:00,107.96,108.29,107.81,108.27,294956.0,104.22,104.5386,104.0752,104.5193,294956.0
2023-07-28 11:00:00,108.28,108.84,108.15,108.79,206116.0,104.5289,105.0695,104.4034,105.0212,206116.0
2023-07-28 11:30:00,108.79,108.85,108.49,108.57,210342.0,105.0212,105.0792,104.7316,104.8089,210342.0
2023-07-28 12:00:00,108.57,108.78,108.45,108.68,163734.0,104.8089,105.0116,104.693,104.9151,163734.0
2023-07-28 12:30:00,108.69,108.7,108.38,108.43,162513.0,104.9247,104.9344,104.6255,104.6737,162513.0
2023-07-28 13:00:00,108.43,108.55,108.29,108.3,95752.0,104.6737,104.7896,104.5386,104.5482,95752.0
2023-07-28 13:30:00,108.3,108.42,108.13,108.36,186632.0,104.5482,104.6641,104.3841,104.6061,186632.0
2023-07-28 14:00:00,108.37,108.65,108.36,108.64,119515.0,104.6158,104.8861,104.6061,104.8764,119515.0
2023-07-28 14:30:00,108.64,108.71,108.5,108.65,142590.0,104.8764,104.944,104.7413,104.8861,142590.0
2023-07-28 15:00:00,108.69,108.77,108.46,108.53,169164.0,104.9247,105.0019,104.7027,104.7703,169164.0
2023-07-28 15:30:00,108.53,108.7,108.41,108.62,538904.0,104.7703,104.9344,104.6544,104.8571,538904.0
2023-07-31 09:30:00,109.41,110.08,109.14,109.25,524790.0,105.6198,106.2666,105.3591,105.4653,524790.0
2023-07-31 10:00:00,109.25,109.82,109.04,109.74,321710.0,105.4653,106.0156,105.2626,105.9383,321710.0
2023-07-31 10:30:00,109.76,110.34,109.55,110.34,219403.0,105.9576,106.5176,105.7549,106.5176,219403.0
2023-07-31 11:00:00,110.36,110.37,110.09,110.3,169825.0,106.5369,106.5465,106.2762,106.4789,169825.0
2023-07-31 11:30:00,110.31,110.55,110.18,110.29,252207.0,106.4886,106.7203,106.3631,106.4693,252207.0
2023-07-31 12:00:00,110.29,110.84,110.29,110.84,165425.0,106.4693,107.0002,106.4693,107.0002,165425.0
2023-07-31 12:30:00,110.85,110.85,110.42,110.53,161446.0,107.0099,107.0099,106.5948,106.701,161446.0
2023-07-31 13:00:00,110.52,110.82,110.39,110.59,181272.0,106.6913,106.9809,106.5658,106.7589,181272.0
2023-07-31 13:30:00,110.59,110.8,110.5,110.54,110122.0,106.7589,106.9616,106.672,106.7106,110122.0
2023-07-31 14:00:00,110.55,110.68,110.07,110.1,174963.0,106.7203,106.8458,106.2569,106.2859,174963.0
2023-07-31 14:30:00,110.1,110.53,110.07,110.49,168969.0,106.2859,106.701,106.2569,106.6624,168969.0
2023-07-31 15:00:00,110.5,110.54,110.29,110.35,288124.0,106.672,106.7106,106.4693,106.5272,288124.0
2023-07-31 15:30:00,110.35,110.44,109.93,110.39,609881.0,106.5272,106.6141,106.1218,106.5658,609881.0
2023-08-01 09:30:00,110.0,110.53,109.82,110.28,411026.0,106.1893,106.701,106.0156,106.4596,411026.0
2023-08-01 10:00:00,110.29,110.47,109.57,109.66,233020.0,106.4693,106.643,105.7742,105.8611,233020.0
2023-08-01 10:30:00,109.65,109.86,109.46,109.64,114691.0,105.8515,106.0542,105.668,105.8418,114691.0
2023-08-01 11:00:00,109.65,109.69,109.15,109.41,157011.0,105.8515,105.8901,105.3688,105.6198,157011.0
2023-08-01 11:30:00,109.4,109.51,109.13,109.38,141573.0,105.6101,105.7163,105.3495,105.5908,141573.0
2023-08-01 12:00:00,109.37,109.59,109.33,109.44,104130.0,105.5812,105.7935,105.5425,105.6487,104130.0
2023-08-01 12:30:00,109.45,109.62,109.4,109.52,377327.0,105.6584,105.8225,105.6101,105.726,377327.0
2023-08-01 13:00:00,109.53,109.57,109.43,109.56,110404.0,105.7356,105.7742,105.6391,105.7646,110404.0
2023-08-01 13:30:00,109.55,109.63,109.4,109.5,151601.0,105.7549,105.8321,105.6101,105.7067,151601.0
2023-08-01 14:00:00,109.51,109.66,109.47,109.54,138505.0,105.7163,105.8611,105.6777,105.7453,138505.0
2023-08-01 14:30:00,109.57,109.62,109.45,109.61,124180.0,105.7742,105.8225,105.6584,105.8128,124180.0
2023-08-01 15:00:00,109.62,109.83,109.5,109.52,162072.0,105.8225,106.0252,105.7067,105.726,162072.0
2023-08-01 15:30:00,109.52,109.68,109.31,109.4,534784.0,105.726,105.8804,105.5232,105.6101,534784.0
2023-08-02 09:30:00,108.32,108.52,107.49,108.09,478976.0,104.5675,104.7606,103.7663,104.3455,478976.0
2023-08-02 10:00:00,108.1,108.28,107.7,107.72,354565.0,104.3552,104.5289,103.969,103.9883,354565.0
2023-08-02 10:30:00,107.72,107.98,107.7,107.79,190934.0,103.9883,104.2393,103.969,104.0559,190934.0
2023-08-02 11:00:00,107.8,108.18,107.69,108.18,238184.0,104.0655,104.4324,103.9594,104.4324,238184.0
2023-08-02 11:30:00,108.17,108.36,107.97,107.98,574196.0,104.4227,104.6061,104.2297,104.2393,574196.0
2023-08-02 12:00:00,107.99,108.04,107.78,107.91,243849.0,104.249,104.2972,104.0462,104.1717,243849.0
2023-08-02 12:30:00,107.91,108.16,107.9,108.07,163056.0,104.1717,104.4131,104.1621,104.3262,163056.0
2023-08-02 13:00:00,108.07,108.13,107.92,108.09,104383.0,104.3262,104.3841,104.1814,104.3455,104383.0
2023-08-02 13:30:00,108.09,108.2,107.88,107.99,179333.0,104.3455,104.4517,104.1428,104.249,179333.0
2023-08-02 14:00:00,107.98,108.02,107.81,107.84,264428.0,104.2393,104.2779,104.0752,104.1042,264428.0
2023-08-02 14:30:00,107.83,107.85,107.61,107.8,203225.0,104.0945,104.1138,103.8821,104.0655,203225.0
2023-08-02 15:00:00,107.81,107.95,107.51,107.52,187818.0,104.0752,104.2103,103.7856,103.7952,187818.0
2023-08-02 15:30:00,107.52,107.8,107.45,107.52,837753.0,103.7952,104.0655,103.7277,103.7952,837753.0
2023-08-03 09:30:00,107.0,108.17,106.64,107.83,371532.0,103.2933,104.4227,102.9457,104.0945,371532.0
2023-08-03 10:00:00,107.8,108.2,107.71,107.75,239679.0,104.0655,104.4517,103.9787,104.0173,239679.0
2023-08-03 10:30:00,107.75,108.74,107.74,108.69,399657.0,104.0173,104.973,104.0076,104.9247,399657.0
2023-08-03 11:00:00,108.69,108.73,108.37,108.54,290574.0,104.9247,104.9633,104.6158,104.7799,290574.0
2023-08-03 11:30:00,108.58,108.72,108.44,108.59,289881.0,104.8185,104.9537,104.6834,104.8282,289881.0
2023-08-03 12:00:00,108.58,108.85,108.47,108.85,150247.0,104.8185,105.0792,104.7123,105.0792,150247.0
2023-08-03 12:30:00,108.87,109.0,108.62,108.8,204230.0,105.0985,105.224,104.8571,105.0309,204230.0
2023-08-03 13:00:00,108.8,108.81,108.46,108.55,205150.0,105.0309,105.0406,104.7027,104.7896,205150.0
2023-08-03 13:30:00,108.55,108.66,108.42,108.43,157320.0,104.7896,104.8958,104.6641,104.6737,157320.0
2023-08-03 14:00:00,108.45,109.09,108.4,108.94,146803.0,104.693,105.3109,104.6448,105.1661,146803.0
2023-08-03 14:30:00,108.95,109.01,108.82,108.9,140858.0,105.1757,105.2336,105.0502,105.1274,140858.0
2023-08-03 15:00:00,108.91,108.93,108.57,108.65,199542.0,105.1371,105.1564,104.8089,104.8861,199542.0
2023-08-03 15:30:00,108.65,108.8,108.47,108.63,587480.0,104.8861,105.0309,104.7123,104.8668,587480.0
2023-08-04 09:30:00,108.71,108.9,108.25,108.66,454526.0,104.944,105.1274,104.5,104.8958,454526.0
2023-08-04 10:00:00,108.65,108.81,108.24,108.76,270534.0,104.8861,105.0406,104.4903,104.9923,270534.0
2023-08-04 10:30:00,108.76,109.85,108.75,109.84,296003.0,104.9923,106.0445,104.9826,106.0349,296003.0
2023-08-04 11:00:00,109.86,110.07,109.52,110.06,298883.0,106.0542,106.2569,105.726,106.2473,298883.0
2023-08-04 11:30:00,110.06,110.12,109.7,109.77,179739.0,106.2473,106.3052,105.8997,105.9673,179739.0
2023-08-04 12:00:00,109.76,110.16,109.7,110.13,122158.0,105.9576,106.3438,105.8997,106.3148,122158.0
2023-08-04 12:30:00,110.15,110.27,110.0,110.14,130684.0,106.3341,106.45,106.1893,106.3245,130684.0
2023-08-04 13:00:00,110.13,110.31,109.97,110.13,109936.0,106.3148,106.4886,106.1604,106.3148,109936.0
2023-08-04 13:30:00,110.14,110.17,109.82,109.84,173775.0,106.3245,106.3534,106.0156,106.0349,173775.0
2023-08-04 14:00:00,109.83,109.85,109.1,109.19,190758.0,106.0252,106.0445,105.3205,105.4074,190758.0
2023-08-04 14:30:00,109.18,109.26,108.65,108.79,151976.0,105.3977,105.475,104.8861,105.0212,151976.0
2023-08-04 15:00:00,108.79,108.94,108.46,108.56,213821.0,105.0212,105.1661,104.7027,104.7992,213821.0
2023-08-04 15:30:00,108.57,108.82,108.48,108.82,620281.0,104.8089,105.0502,104.722,105.0502,620281.0
2023-08-07 09:30:00,109.87,110.94,109.18,109.32,410559.0,106.0638,107.0968,105.3977,105.5329,410559.0
2023-08-07 10:00:00,109.3,110.03,109.21,109.99,522568.0,105.5136,106.2183,105.4267,106.1797,522568.0
2023-08-07 10:30:00,109.97,110.46,109.86,110.26,255971.0,106.1604,106.6334,106.0542,106.4403,255971.0
2023-08-07 11:00:00,110.23,110.34,109.56,109.64,140461.0,106.4114,106.5176,105.7646,105.8418,140461.0
2023-08-07 11:30:00,109.62,109.87,109.48,109.67,164613.0,105.8225,106.0638,105.6873,105.8708,164613.0
2023-08-07 12:00:00,109.66,109.67,109.37,109.43,108107.0,105.8611,105.8708,105.5812,105.6391,108107.0
2023-08-07 12:30:00,109.45,109.63,109.35,109.62,90590.0,105.6584,105.8321,105.5618,105.8225,90590.0
2023-08-07 13:00:00,109.64,109.68,109.43,109.48,92967.0,105.8418,105.8804,105.6391,105.6873,92967.0
2023-08-07 13:30:00,109.49,109.58,109.37,109.57,93381.0,105.697,105.7839,105.5812,105.7742,93381.0
2023-08-07 14:00:00,109.59,109.79,109.55,109.65,101247.0,105.7935,105.9866,105.7549,105.8515,101247.0
2023-08-07 14:30:00,109.66,109.96,109.66,109.82,94630.0,105.8611,106.1507,105.8611,106.0156,94630.0
2023-08-07 15:00:00,109.82,109.95,109.72,109.84,131984.0,106.0156,106.1411,105.919,106.0349,131984.0
2023-08-07 15:30:00,109.83,110.55,109.83,110.49,753184.0,106.0252,106.7203,106.0252,106.6624,753184.0
2023-08-08 09:30:00,109.63,109.89,108.01,108.19,432789.0,105.8321,106.0831,104.2683,104.442,432789.0
2023-08-08 10:00:00,108.21,108.28,107.68,108.06,422271.0,104.4613,104.5289,103.9497,104.3165,422271.0
2023-08-08 10:30:00,108.05,108.06,107.62,107.72,418223.0,104.3069,104.3165,103.8918,103.9883,418223.0
2023-08-08 11:00:00,107.74,107.98,107.35,107.88,307528.0,104.0076,104.2393,103.6311,104.1428,307528.0
2023-08-08 11:30:00,107.88,108.08,107.83,108.03,188628.0,104.1428,104.3358,104.0945,104.2876,188628.0
2023-08-08 12:00:00,108.01,108.37,107.99,108.19,112175.0,104.2683,104.6158,104.249,104.442,112175.0
2023-08-08 12:30:00,108.2,108.4,108.19,108.32,72985.0,104.4517,104.6448,104.442,104.5675,72985.0
2023-08-08 13:00:00,108.33,108.73,108.33,108.59,144257.0,104.5772,104.9633,104.5772,104.8282,144257.0
2023-08-08 13:30:00,108.6,108.9,108.54,108.89,132339.0,104.8378,105.1274,104.7799,105.1178,132339.0
2023-08-08 14:00:00,108.89,109.24,108.78,109.2,186948.0,105.1178,105.4557,105.0116,105.417,186948.0
2023-08-08 14:30:00,109.2,109.35,109.03,109.33,173840.0,105.417,105.5618,105.2529,105.5425,173840.0
2023-08-08 15:00:00,109.33,109.52,109.2,109.29,307546.0,105.5425,105.726,105.417,105.5039,307546.0
2023-08-08 15:30:00,109.28,109.73,109.16,109.69,546295.0,105.4943,105.9287,105.3784,105.8901,546295.0
2023-08-09 09:30:00,109.79,110.02,109.42,109.93,259289.0,105.9866,106.2086,105.6294,106.1218,259289.0
2023-08-09 10:00:00,109.92,110.02,109.6,109.95,247352.0,106.1121,106.2086,105.8032,106.1411,247352.0
2023-08-09 10:30:00,109.97,110.01,109.62,109.65,160441.0,106.1604,106.199,105.8225,105.8515,160441.0
2023-08-09 11:00:00,109.65,109.7,108.88,108.94,138839.0,105.8515,105.8997,105.1081,105.1661,138839.0
2023-08-09 11:30:00,108.94,109.08,108.3,108.5,236607.0,105.1661,105.3012,104.5482,104.7413,236607.0
2023-08-09 12:00:00,108.5,108.83,108.44,108.66,159619.0,104.7413,105.0599,104.6834,104.8958,159619.0
2023-08-09 12:30:00,108.64,108.84,108.48,108.74,119654.0,104.8764,105.0695,104.722,104.973,119654.0
2023-08-09 13:00:00,108.74,109.02,108.68,109.01,97137.0,104.973,105.2433,104.9151,105.2336,97137.0
2023-08-09 13:30:00,109.04,109.26,109.04,109.2,78743.0,105.2626,105.475,105.2626,105.417,78743.0
2023-08-09 14:00:00,109.2,109.88,109.18,109.87,117240.0,105.417,106.0735,105.3977,106.0638,117240.0
2023-08-09 14:30:00,109.87,109.99,109.8,109.94,128258.0,106.0638,106.1797,105.9963,106.1314,128258.0
2023-08-09 15:00:00,109.95,110.01,109.78,109.91,179389.0,106.1411,106.199,105.977,106.1024,179389.0
2023-08-09 15:30:00,109.91,109.99,109.42,109.69,736365.0,106.1024,106.1797,105.6294,105.8901,736365.0
2023-08-10 09:30:00,110.31,111.93,110.3,111.86,567021.0,106.4886,108.0525,106.4789,107.9849,567021.0
2023-08-10 10:00:00,111.88,111.95,111.44,111.69,297086.0,108.0042,108.0718,107.5794,107.8208,297086.0
2023-08-10 10:30:00,111.68,111.73,110.72,111.15,286423.0,107.8111,107.8594,106.8844,107.2995,286423.0
2023-08-10 11:00:00,111.15,111.17,110.26,110.63,284778.0,107.2995,107.3188,106.4403,106.7975,284778.0
2023-08-10 11:30:00,110.64,110.67,109.81,109.96,247149.0,106.8072,106.8361,106.0059,106.1507,247149.0
2023-08-10 12:00:00,109.96,110.03,109.36,109.56,149004.0,106.1507,106.2183,105.5715,105.7646,149004.0
2023-08-10 12:30:00,109.57,109.71,108.93,109.01,199681.0,105.7742,105.9094,105.1564,105.2336,199681.0
2023-08-10 13:00:00,109.01,109.3,108.85,108.89,179505.0,105.2336,105.5136,105.0792,105.1178,179505.0
2023-08-10 13:30:00,108.89,108.95,108.52,108.56,179041.0,105.1178,105.1757,104.7606,104.7992,179041.0
2023-08-10 14:00:00,108.58,109.0,108.55,108.79,168171.0,104.8185,105.224,104.7896,105.0212,168171.0
2023-08-10 14:30:00,108.77,108.96,108.56,108.94,160507.0,105.0019,105.1854,104.7992,105.1661,160507.0
2023-08-10 15:00:00,108.95,109.11,108.69,108.72,178604.0,105.1757,105.3302,104.9247,104.9537,178604.0
2023-08-10 15:30:00,108.72,109.06,108.54,109.03,547915.0,104.9537,105.2819,104.7799,105.2529,547915.0
2023-08-11 09:30:00,108.9,109.36,108.41,108.52,263818.0,105.1274,105.5715,104.6544,104.7606,263818.0
2023-08-11 10:00:00,108.51,109.53,108.51,109.27,208391.0,104.7509,105.7356,104.7509,105.4846,208391.0
2023-08-11 10:30:00,109.29,109.48,108.57,108.7,173687.0,105.5039,105.6873,104.8089,104.9344,173687.0
2023-08-11 11:00:00,108.74,108.84,108.44,108.59,144875.0,104.973,105.0695,104.6834,104.8282,144875.0
2023-08-11 11:30:00,108.59,108.8,108.45,108.78,150459.0,104.8282,105.0309,104.693,105.0116,150459.0
2023-08-11 12:00:00,108.78,108.85,108.39,108.59,157144.0,105.0116,105.0792,104.6351,104.8282,157144.0
2023-08-11 12:30:00,108.61,108.66,108.16,108.29,175946.0,104.8475,104.8958,104.4131,104.5386,175946.0
2023-08-11 13:00:00,108.28,108.39,108.12,108.36,126105.0,104.5289,104.6351,104.3745,104.6061,126105.0
2023-08-11 13:30:00,108.35,108.37,108.0,108.12,125262.0,104.5965,104.6158,104.2586,104.3745,125262.0
2023-08-11 14:00:00,108.12,108.32,108.06,108.24,134592.0,104.3745,104.5675,104.3165,104.4903,134592.0
2023-08-11 14:30:00,108.24,108.35,108.12,108.2,127853.0,104.4903,104.5965,104.3745,104.4517,127853.0
2023-08-11 15:00:00,108.21,108.26,108.03,108.09,169682.0,104.4613,104.5096,104.2876,104.3455,169682.0
2023-08-11 15:30:00,108.08,108.15,107.86,108.1,860167.0,104.3358,104.4034,104.1235,104.3552,860167.0
2023-08-14 09:30:00,107.92,108.08,107.07,107.3,435298.0,104.1814,104.3358,103.3608,103.5829,435298.0
2023-08-14 10:00:00,107.29,107.84,107.15,107.71,322796.0,103.5732,104.1042,103.4381,103.9787,322796.0
2023-08-14 10:30:00,107.71,108.3,107.7,108.13,296282.0,103.9787,104.5482,103.969,104.3841,296282.0
2023-08-14 11:00:00,108.13,108.27,107.79,107.89,246125.0,104.3841,104.5193,104.0559,104.1524,246125.0
2023-08-14 11:30:00,107.88,107.94,107.59,107.63,234548.0,104.1428,104.2007,103.8628,103.9014,234548.0
2023-08-14 12:00:00,107.63,107.78,107.39,107.53,180441.0,103.9014,104.0462,103.6697,103.8049,180441.0
2023-08-14 12:30:00,107.54,108.02,107.52,107.95,148612.0,103.8146,104.2779,103.7952,104.2103,148612.0
2023-08-14 13:00:00,107.95,108.03,107.73,107.77,108627.0,104.2103,104.2876,103.998,104.0366,108627.0
2023-08-14 13:30:00,107.79,107.83,107.58,107.68,135832.0,104.0559,104.0945,103.8532,103.9497,135832.0
2023-08-14 14:00:00,107.68,107.72,107.51,107.66,111222.0,103.9497,103.9883,103.7856,103.9304,111222.0
2023-08-14 14:30:00,107.66,107.72,107.54,107.59,119165.0,103.9304,103.9883,103.8146,103.8628,119165.0
2023-08-14 15:00:00,107.59,107.65,107.48,107.55,202346.0,103.8628,103.9207,103.7566,103.8242,202346.0
2023-08-14 15:30:00,107.55,107.69,107.42,107.64,720214.0,103.8242,103.9594,103.6987,103.9111,720214.0
2023-08-15 09:30:00,106.07,106.77,105.6,105.98,740536.0,102.3955,103.0712,101.9418,102.3086,740536.0
2023-08-15 10:00:00,106.0,106.3,105.69,106.07,333903.0,102.3279,102.6175,102.0286,102.3955,333903.0
2023-08-15 10:30:00,106.07,106.36,105.96,106.09,239497.0,102.3955,102.6754,102.2893,102.4148,239497.0
2023-08-15 11:00:00,106.09,106.3,106.03,106.28,207620.0,102.4148,102.6175,102.3569,102.5982,207620.0
2023-08-15 11:30:00,106.27,106.32,105.98,106.13,271291.0,102.5885,102.6368,102.3086,102.4534,271291.0
2023-08-15 12:00:00,106.14,106.29,105.97,106.23,167674.0,102.463,102.6079,102.2989,102.5499,167674.0
2023-08-15 12:30:00,106.23,106.29,106.06,106.21,132114.0,102.5499,102.6079,102.3858,102.5306,132114.0
2023-08-15 13:00:00,106.2,106.33,106.12,106.27,163991.0,102.521,102.6465,102.4437,102.5885,163991.0
2023-08-15 13:30:00,106.26,106.29,105.96,106.13,177211.0,102.5789,102.6079,102.2893,102.4534,177211.0
2023-08-15 14:00:00,106.12,106.53,106.11,106.52,189585.0,102.4437,102.8395,102.4341,102.8299,189585.0
2023-08-15 14:30:00,106.52,106.7,106.44,106.51,225516.0,102.8299,103.0037,102.7527,102.8202,225516.0
2023-08-15 15:00:00,106.51,106.82,106.41,106.42,318335.0,102.8202,103.1195,102.7237,102.7333,318335.0
2023-08-15 15:30:00,106.41,106.72,106.31,106.56,641705.0,102.7237,103.023,102.6272,102.8685,641705.0
2023-08-16 09:30:00,106.07,108.38,106.07,108.31,562231.0,102.3955,104.6255,102.3955,104.5579,562231.0
2023-08-16 10:00:00,108.3,108.35,107.29,107.36,207507.0,104.5482,104.5965,103.5732,103.6408,207507.0
2023-08-16 10:30:00,107.36,107.99,107.14,107.8,236005.0,103.6408,104.249,103.4284,104.0655,236005.0
2023-08-16 11:00:00,107.78,107.97,107.61,107.84,225571.0,104.0462,104.2297,103.8821,104.1042,225571.0
2023-08-16 11:30:00,107.85,107.91,107.47,107.56,199086.0,104.1138,104.1717,103.747,103.8339,199086.0
2023-08-16 12:00:00,107.54,107.68,107.27,107.3,206443.0,103.8146,103.9497,103.5539,103.5829,206443.0
2023-08-16 12:30:00,107.29,107.41,107.14,107.18,133104.0,103.5732,103.6891,103.4284,103.467,133104.0
2023-08-16 13:00:00,107.15,107.15,106.65,106.66,290425.0,103.4381,103.4381,102.9554,102.965,290425.0
2023-08-16 13:30:00,106.65,107.35,106.57,107.31,132663.0,102.9554,103.6311,102.8782,103.5925,132663.0
2023-08-16 14:00:00,107.31,107.42,107.06,107.34,115012.0,103.5925,103.6987,103.3512,103.6215,115012.0
2023-08-16 14:30:00,107.33,107.44,107.08,107.31,126054.0,103.6118,103.718,103.3705,103.5925,126054.0
2023-08-16 15:00:00,107.3,107.34,106.76,107.04,183978.0,103.5829,103.6215,103.0616,103.3319,183978.0
2023-08-16 15:30:00,107.04,107.12,106.52,106.52,716015.0,103.3319,103.4091,102.8299,102.8299,716015.0
2023-08-17 09:30:00,107.43,107.83,106.74,107.06,219880.0,103.7084,104.0945,103.0423,103.3512,219880.0
2023-08-17 10:00:00,107.04,107.27,106.62,106.66,160644.0,103.3319,103.5539,102.9264,102.965,160644.0
2023-08-17 10:30:00,106.66,106.85,106.33,106.73,176284.0,102.965,103.1485,102.6465,103.0326,176284.0
2023-08-17 11:00:00,106.73,106.98,106.69,106.77,127857.0,103.0326,103.274,102.994,103.0712,127857.0
2023-08-17 11:30:00,106.79,106.79,106.25,106.39,127702.0,103.0905,103.0905,102.5692,102.7044,127702.0
2023-08-17 12:00:00,106.4,106.61,106.24,106.45,121139.0,102.714,102.9168,102.5596,102.7623,121139.0
2023-08-17 12:30:00,106.45,106.49,106.13,106.38,163268.0,102.7623,102.8009,102.4534,102.6947,163268.0
2023-08-17 13:00:00,106.37,106.39,105.91,105.95,147547.0,102.6851,102.7044,102.241,102.2796,147547.0
2023-08-17 13:30:00,105.94,106.05,105.74,105.87,196342.0,102.27,102.3762,102.0769,102.2024,196342.0
2023-08-17 14:00:00,105.86,105.98,105.56,105.58,195496.0,102.1927,102.3086,101.9031,101.9224,195496.0
2023-08-17 14:30:00,105.58,105.6,105.03,105.1,309655.0,101.9224,101.9418,101.3915,101.4591,309655.0
2023-08-17 15:00:00,105.09,105.21,104.78,105.15,429109.0,101.4494,101.5653,101.1502,101.5073,429109.0
2023-08-17 15:30:00,105.17,105.25,104.89,105.05,724122.0,101.5267,101.6039,101.2564,101.4108,724122.0
2023-08-18 09:30:00,103.83,104.94,103.76,104.79,547584.0,100.2331,101.3046,100.1655,101.1598,547584.0
2023-08-18 10:00:00,104.78,105.05,104.33,104.43,225666.0,101.1502,101.4108,100.7158,100.8123,225666.0
2023-08-18 10:30:00,104.42,104.54,104.14,104.28,288132.0,100.8026,100.9185,100.5323,100.6675,288132.0
2023-08-18 11:00:00,104.32,104.44,104.14,104.38,281727.0,100.7061,100.8219,100.5323,100.764,281727.0
2023-08-18 11:30:00,104.38,104.54,103.81,104.37,352025.0,100.764,100.9185,100.2138,100.7544,352025.0
2023-08-18 12:00:00,104.37,104.47,104.2,104.2,201093.0,100.7544,100.8509,100.5903,100.5903,201093.0
2023-08-18 12:30:00,104.18,104.38,104.14,104.25,120492.0,100.5709,100.764,100.5323,100.6385,120492.0
2023-08-18 13:00:00,104.24,104.26,103.9,104.15,146882.0,100.6289,100.6482,100.3006,100.542,146882.0
2023-08-18 13:30:00,104.16,104.31,104.07,104.3,111755.0,100.5516,100.6964,100.4648,100.6868,111755.0
2023-08-18 14:00:00,104.3,104.37,104.15,104.27,130036.0,100.6868,100.7544,100.542,100.6578,130036.0
2023-08-18 14:30:00,104.29,104.59,104.24,104.42,189599.0,100.6771,100.9667,100.6289,100.8026,189599.0
2023-08-18 15:00:00,104.42,104.42,104.19,104.34,207759.0,100.8026,100.8026,100.5806,100.7254,207759.0
2023-08-18 15:30:00,104.33,104.84,104.21,104.82,786500.0,100.7158,101.2081,100.5999,101.1888,786500.0
2023-08-21 09:30:00,105.47,105.48,104.14,104.49,357238.0,101.8163,101.8259,100.5323,100.8702,357238.0
2023-08-21 10:00:00,104.48,104.48,103.27,103.29,377063.0,100.8606,100.8606,99.6925,99.7118,377063.0
2023-08-21 10:30:00,103.29,103.71,103.15,103.34,389159.0,99.7118,100.1172,99.5766,99.76,389159.0
2023-08-21 11:00:00,103.34,103.59,103.09,103.15,238115.0,99.76,100.0014,99.5187,99.5766,238115.0
2023-08-21 11:30:00,103.14,103.29,102.63,102.82,325032.0,99.567,99.7118,99.0746,99.2581,325032.0
2023-08-21 12:00:00,102.8,103.02,102.69,103.02,198217.0,99.2388,99.4511,99.1326,99.4511,198217.0
2023-08-21 12:30:00,103.03,103.12,102.82,102.97,173747.0,99.4608,99.5477,99.2581,99.4029,173747.0
2023-08-21 13:00:00,102.99,103.08,102.86,103.08,218108.0,99.4222,99.5091,99.2967,99.5091,218108.0
2023-08-21 13:30:00,103.09,103.18,102.85,102.92,149852.0,99.5187,99.6056,99.287,99.3546,149852.0
2023-08-21 14:00:00,102.91,103.05,102.76,102.93,271522.0,99.3449,99.4801,99.2001,99.3643,271522.0
2023-08-21 14:30:00,102.94,103.14,102.81,102.92,249728.0,99.3739,99.567,99.2484,99.3546,249728.0
2023-08-21 15:00:00,102.93,103.14,102.89,102.89,236551.0,99.3643,99.567,99.3256,99.3256,236551.0
2023-08-21 15:30:00,102.89,103.14,102.75,102.87,699572.0,99.3256,99.567,99.1905,99.3063,699572.0
2023-08-22 09:30:00,100.96,102.37,100.96,102.01,887514.0,97.4625,98.8237,97.4625,98.4761,887514.0
2023-08-22 10:00:00,102.0,102.35,101.69,101.8,414331.0,98.4665,98.8043,98.1672,98.2734,414331.0
2023-08-22 10:30:00,101.8,102.07,101.6,102.04,437595.0,98.2734,98.534,98.0803,98.5051,437595.0
2023-08-22 11:00:00,102.05,102.06,101.56,101.89,404366.0,98.5147,98.5244,98.0417,98.3603,404366.0
2023-08-22 11:30:00,101.9,101.97,101.47,101.68,419312.0,98.3699,98.4375,97.9548,98.1576,419312.0
2023-08-22 12:00:00,101.67,101.71,101.02,101.2,436101.0,98.1479,98.1865,97.5204,97.6942,436101.0
2023-08-22 12:30:00,101.22,101.49,100.83,100.96,572902.0,97.7135,97.9741,97.337,97.4625,572902.0
2023-08-22 13:00:00,100.96,101.1,100.77,101.01,270296.0,97.4625,97.5976,97.2791,97.5108,270296.0
2023-08-22 13:30:00,101.02,101.14,100.78,100.83,181709.0,97.5204,97.6363,97.2887,97.337,181709.0
2023-08-22 14:00:00,100.83,101.18,100.73,100.95,315878.0,97.337,97.6749,97.2405,97.4528,315878.0
2023-08-22 14:30:00,100.95,101.09,100.79,100.93,267189.0,97.4528,97.588,97.2984,97.4335,267189.0
2023-08-22 15:00:00,100.92,101.64,100.9,101.24,436095.0,97.4239,98.1189,97.4046,97.7328,436095.0
2023-08-22 15:30:00,101.23,101.54,101.16,101.46,990691.0,97.7231,98.0224,97.6556,97.9452,990691.0
2023-08-23 09:30:00,96.98,98.5,96.92,97.95,4275969.0,93.6204,95.0877,93.5625,94.5568,4275969.0
2023-08-23 10:00:00,97.97,98.15,96.54,96.74,1954556.0,94.5761,94.7498,93.1956,93.3887,1954556.0
2023-08-23 10:30:00,96.73,97.51,96.65,97.46,1478676.0,93.379,94.132,93.3018,94.0837,1478676.0
2023-08-23 11:00:00,97.46,97.83,97.19,97.82,773343.0,94.0837,94.4409,93.8231,94.4313,773343.0
2023-08-23 11:30:00,97.83,97.95,97.41,97.95,656909.0,94.4409,94.5568,94.0355,94.5568,656909.0
2023-08-23 12:00:00,97.94,98.0,97.72,97.82,823119.0,94.5471,94.605,94.3347,94.4313,823119.0
2023-08-23 12:30:00,97.85,98.16,97.68,97.79,804733.0,94.4602,94.7595,94.2961,94.4023,804733.0
2023-08-23 13:00:00,97.79,98.87,97.73,98.82,639153.0,94.4023,95.4449,94.3444,95.3966,639153.0
2023-08-23 13:30:00,98.82,99.07,98.66,99.0,452433.0,95.3966,95.638,95.2422,95.5704,452433.0
2023-08-23 14:00:00,98.98,99.19,98.65,98.86,601397.0,95.5511,95.7538,95.2325,95.4352,601397.0
2023-08-23 14:30:00,98.86,98.97,98.69,98.86,824548.0,95.4352,95.5414,95.2711,95.4352,824548.0
2023-08-23 15:00:00,98.85,99.0,98.54,98.84,662339.0,95.4256,95.5704,95.1263,95.4159,662339.0
2023-08-23 15:30:00,98.83,98.92,98.57,98.75,1512687.0,95.4063,95.4932,95.1553,95.3291,1512687.0
2023-08-24 09:30:00,98.7,99.11,98.34,99.07,1009970.0,95.2808,95.6766,94.9333,95.638,1009970.0
2023-08-24 10:00:00,99.05,99.19,98.35,98.48,565414.0,95.6187,95.7538,94.9429,95.0684,565414.0
2023-08-24 10:30:00,98.48,99.02,98.16,98.74,543600.0,95.0684,95.5897,94.7595,95.3194,543600.0
2023-08-24 11:00:00,98.73,99.06,98.51,98.86,443246.0,95.3098,95.6283,95.0974,95.4352,443246.0
2023-08-24 11:30:00,98.85,99.03,98.29,98.31,364680.0,95.4256,95.5994,94.885,94.9043,364680.0
2023-08-24 12:00:00,98.31,98.57,98.17,98.21,256704.0,94.9043,95.1553,94.7692,94.8078,256704.0
2023-08-24 12:30:00,98.21,98.56,97.96,98.07,492119.0,94.8078,95.1456,94.5664,94.6726,492119.0
2023-08-24 13:00:00,98.08,98.27,98.0,98.01,224025.0,94.6823,94.8657,94.605,94.6147,224025.0
2023-08-24 13:30:00,98.0,98.17,97.96,98.07,456813.0,94.605,94.7692,94.5664,94.6726,456813.0
2023-08-24 14:00:00,98.05,98.16,97.85,97.88,285940.0,94.6533,94.7595,94.4602,94.4892,285940.0
2023-08-24 14:30:00,97.88,98.03,97.71,97.99,328257.0,94.4892,94.634,94.3251,94.5954,328257.0
2023-08-24 15:00:00,97.99,98.27,97.96,98.17,583030.0,94.5954,94.8657,94.5664,94.7692,583030.0
2023-08-24 15:30:00,98.18,98.21,97.56,97.63,1197971.0,94.7788,94.8078,94.1803,94.2479,1197971.0
2023-08-25 09:30:00,98.5,99.08,98.25,98.85,775247.0,95.0877,95.6476,94.8464,95.4256,775247.0
2023-08-25 10:00:00,98.88,99.09,98.21,98.26,412733.0,95.4546,95.6573,94.8078,94.856,412733.0
2023-08-25 10:30:00,98.26,98.45,98.06,98.29,340287.0,94.856,95.0395,94.663,94.885,340287.0
2023-08-25 11:00:00,98.29,98.57,98.02,98.56,401425.0,94.885,95.1553,94.6243,95.1456,401425.0
2023-08-25 11:30:00,98.55,98.65,98.09,98.12,367093.0,95.136,95.2325,94.6919,94.7209,367093.0
2023-08-25 12:00:00,98.1,98.53,98.09,98.48,169919.0,94.7016,95.1167,94.6919,95.0684,169919.0
2023-08-25 12:30:00,98.47,98.49,98.07,98.21,224093.0,95.0588,95.0781,94.6726,94.8078,224093.0
2023-08-25 13:00:00,98.22,98.31,97.95,98.04,253334.0,94.8174,94.9043,94.5568,94.6437,253334.0
2023-08-25 13:30:00,98.04,98.26,97.81,98.24,282827.0,94.6437,94.856,94.4216,94.8367,282827.0
2023-08-25 14:00:00,98.24,98.73,98.22,98.67,340646.0,94.8367,95.3098,94.8174,95.2518,340646.0
2023-08-25 14:30:00,98.68,98.89,98.6,98.83,199632.0,95.2615,95.4642,95.1843,95.4063,199632.0
2023-08-25 15:00:00,98.84,99.02,98.69,98.83,316398.0,95.4159,95.5897,95.2711,95.4063,316398.0
2023-08-25 15:30:00,98.83,98.98,98.74,98.84,550113.0,95.4063,95.5511,95.3194,95.4159,550113.0
2023-08-28 09:30:00,99.59,100.06,99.46,99.7,598326.0,96.14,96.5937,96.0145,96.2461,598326.0
2023-08-28 10:00:00,99.7,99.73,99.36,99.61,250146.0,96.2461,96.2751,95.9179,96.1593,250146.0
2023-08-28 10:30:00,99.61,99.63,99.11,99.16,361270.0,96.1593,96.1786,95.6766,95.7249,361270.0
2023-08-28 11:00:00,99.14,99.23,98.86,99.13,263705.0,95.7055,95.7924,95.4352,95.6959,263705.0
2023-08-28 11:30:00,99.12,99.46,99.06,99.34,301804.0,95.6862,96.0145,95.6283,95.8986,301804.0
2023-08-28 12:00:00,99.34,99.4,99.12,99.29,175265.0,95.8986,95.9565,95.6862,95.8504,175265.0
2023-08-28 12:30:00,99.3,99.79,99.26,99.75,209150.0,95.86,96.333,95.8214,96.2944,209150.0
2023-08-28 13:00:00,99.76,99.83,99.65,99.74,230129.0,96.3041,96.3716,96.1979,96.2848,230129.0
2023-08-28 13:30:00,99.74,99.8,99.35,99.44,184339.0,96.2848,96.3427,95.9083,95.9952,184339.0
2023-08-28 14:00:00,99.46,99.49,99.23,99.3,219217.0,96.0145,96.0434,95.7924,95.86,219217.0
2023-08-28 14:30:00,99.29,99.34,99.14,99.15,187534.0,95.8504,95.8986,95.7055,95.7152,187534.0
2023-08-28 15:00:00,99.15,99.38,99.11,99.29,181640.0,95.7152,95.9372,95.6766,95.8504,181640.0
2023-08-28 15:30:00,99.28,99.86,99.26,99.62,624593.0,95.8407,96.4006,95.8214,96.1689,624593.0
2023-08-29 09:30:00,100.03,100.37,99.72,100.05,400873.0,96.5647,96.8929,96.2655,96.584,400873.0
2023-08-29 10:00:00,100.05,100.76,100.01,100.66,497552.0,96.584,97.2694,96.5454,97.1729,497552.0
2023-08-29 10:30:00,100.66,101.25,100.61,101.21,551300.0,97.1729,97.7425,97.1246,97.7038,551300.0
2023-08-29 11:00:00,101.21,101.39,101.12,101.18,284669.0,97.7038,97.8776,97.617,97.6749,284669.0
2023-08-29 11:30:00,101.17,101.65,101.16,101.46,236347.0,97.6652,98.1286,97.6556,97.9452,236347.0
2023-08-29 12:00:00,101.46,101.82,101.39,101.8,241028.0,97.9452,98.2927,97.8776,98.2734,241028.0
2023-08-29 12:30:00,101.81,101.82,101.51,101.55,285081.0,98.2831,98.2927,97.9934,98.0321,285081.0
2023-08-29 13:00:00,101.54,101.59,101.42,101.58,153167.0,98.0224,98.0707,97.9066,98.061,153167.0
2023-08-29 13:30:00,101.58,101.73,101.47,101.59,199877.0,98.061,98.2058,97.9548,98.0707,199877.0
2023-08-29 14:00:00,101.58,101.76,101.52,101.69,115480.0,98.061,98.2348,98.0031,98.1672,115480.0
2023-08-29 14:30:00,101.67,101.86,101.61,101.79,172853.0,98.1479,98.3313,98.09,98.2637,172853.0
2023-08-29 15:00:00,101.79,101.93,101.61,101.9,203362.0,98.2637,98.3989,98.09,98.3699,203362.0
2023-08-29 15:30:00,101.9,102.16,101.67,101.77,861103.0,98.3699,98.6209,98.1479,98.2444,861103.0
2023-08-30 09:30:00,101.64,102.1,101.51,102.04,352185.0,98.1189,98.563,97.9934,98.5051,352185.0
2023-08-30 10:00:00,102.07,102.12,101.58,101.66,225142.0,98.534,98.5823,98.061,98.1382,225142.0
2023-08-30 10:30:00,101.66,102.09,101.61,102.05,262773.0,98.1382,98.5534,98.09,98.5147,262773.0
2023-08-30 11:00:00,102.06,102.29,101.92,102.25,344979.0,98.5244,98.7464,98.3892,98.7078,344979.0
2023-08-30 11:30:00,102.25,102.61,102.24,102.53,268926.0,98.7078,99.0553,98.6982,98.9781,268926.0
2023-08-30 12:00:00,102.53,102.81,102.4,102.81,190387.0,98.9781,99.2484,98.8526,99.2484,190387.0
2023-08-30 12:30:00,102.81,102.81,102.38,102.42,179131.0,99.2484,99.2484,98.8333,98.8719,179131.0
2023-08-30 13:00:00,102.44,102.54,102.35,102.51,208588.0,98.8912,98.9878,98.8043,98.9588,208588.0
2023-08-30 13:30:00,102.51,102.66,102.31,102.45,113705.0,98.9588,99.1036,98.7657,98.9009,113705.0
2023-08-30 14:00:00,102.44,102.48,102.22,102.24,134620.0,98.8912,98.9298,98.6788,98.6982,134620.0
2023-08-30 14:30:00,102.23,102.42,102.18,102.39,146563.0,98.6885,98.8719,98.6402,98.843,146563.0
2023-08-30 15:00:00,102.4,102.57,102.35,102.41,159061.0,98.8526,99.0167,98.8043,98.8623,159061.0
2023-08-30 15:30:00,102.42,102.42,102.05,102.1,608002.0,98.8719,98.8719,98.5147,98.563,608002.0
2023-08-31 09:30:00,102.62,102.89,102.08,102.55,413891.0,99.065,99.3256,98.5437,98.9974,413891.0
2023-08-31 10:00:00,102.57,102.83,102.51,102.66,220033.0,99.0167,99.2677,98.9588,99.1036,220033.0
2023-08-31 10:30:00,102.64,102.74,102.17,102.21,204579.0,99.0843,99.1808,98.6306,98.6692,204579.0
2023-08-31 11:00:00,102.2,102.24,102.01,102.08,162689.0,98.6595,98.6982,98.4761,98.5437,162689.0
2023-08-31 11:30:00,102.06,102.07,101.75,101.98,353071.0,98.5244,98.534,98.2251,98.4472,353071.0
2023-08-31 12:00:00,101.98,102.24,101.86,101.98,158236.0,98.4472,98.6982,98.3313,98.4472,158236.0
2023-08-31 12:30:00,101.97,102.07,101.86,101.95,117518.0,98.4375,98.534,98.3313,98.4182,117518.0
2023-08-31 13:00:00,101.95,102.1,101.9,102.03,120681.0,98.4182,98.563,98.3699,98.4954,120681.0
2023-08-31 13:30:00,102.04,102.09,101.9,102.01,115253.0,98.5051,98.5534,98.3699,98.4761,115253.0
2023-08-31 14:00:00,102.01,102.08,101.89,101.94,137106.0,98.4761,98.5437,98.3603,98.4085,137106.0
2023-08-31 14:30:00,101.95,102.06,101.68,101.74,324190.0,98.4182,98.5244,98.1576,98.2155,324190.0
2023-08-31 15:00:00,101.74,102.03,101.73,101.8,349688.0,98.2155,98.4954,98.2058,98.2734,349688.0
2023-08-31 15:30:00,101.8,101.96,101.61,101.69,832280.0,98.2734,98.4279,98.09,98.1672,832280.0
2023-09-01 09:30:00,101.97,102.38,101.52,102.33,592190.0,98.7645,99.1616,98.3286,99.1132,592190.0
2023-09-01 10:00:00,102.32,102.96,102.04,102.49,492902.0,99.1035,99.7234,98.8323,99.2681,492902.0
2023-09-01 10:30:00,102.48,102.65,102.27,102.45,339769.0,99.2584,99.4231,99.055,99.2294,339769.0
2023-09-01 11:00:00,102.45,102.56,102.05,102.08,237562.0,99.2294,99.3359,98.842,98.871,237562.0
2023-09-01 11:30:00,102.07,102.15,101.88,102.0,136141.0,98.8613,98.9388,98.6773,98.7935,136141.0
2023-09-01 12:00:00,102.0,102.24,102.0,102.2,150828.0,98.7935,99.026,98.7935,98.9872,150828.0
2023-09-01 12:30:00,102.2,102.42,102.12,102.29,146186.0,98.9872,99.2003,98.9098,99.0744,146186.0
2023-09-01 13:00:00,102.28,102.38,101.91,101.95,136191.0,99.0647,99.1616,98.7064,98.7451,136191.0
2023-09-01 13:30:00,101.95,102.13,101.88,102.1,120561.0,98.7451,98.9195,98.6773,98.8904,120561.0
2023-09-01 14:00:00,102.11,102.28,101.96,102.07,101203.0,98.9001,99.0647,98.7548,98.8613,101203.0
2023-09-01 14:30:00,102.06,102.2,101.92,102.16,99355.0,98.8517,98.9872,98.7161,98.9485,99355.0
2023-09-01 15:00:00,102.17,102.31,102.17,102.29,147861.0,98.9582,99.0938,98.9582,99.0744,147861.0
2023-09-01 15:30:00,102.3,102.49,102.01,102.35,815826.0,99.0841,99.2681,98.8032,99.1325,815826.0
2023-09-05 09:30:00,101.5,101.96,100.55,100.81,729649.0,98.3093,98.7548,97.3891,97.6409,729649.0
2023-09-05 10:00:00,100.83,100.95,100.64,100.78,344551.0,97.6603,97.7765,97.4763,97.6119,344551.0
2023-09-05 10:30:00,100.76,100.94,100.53,100.91,361803.0,97.5925,97.7669,97.3697,97.7378,361803.0
2023-09-05 11:00:00,100.92,101.32,100.9,101.07,252052.0,97.7475,98.1349,97.7281,97.8928,252052.0
2023-09-05 11:30:00,101.07,101.11,100.79,100.85,138686.0,97.8928,97.9315,97.6216,97.6797,138686.0
2023-09-05 12:00:00,100.88,100.96,100.65,100.78,171832.0,97.7087,97.7862,97.486,97.6119,171832.0
2023-09-05 12:30:00,100.77,100.96,100.66,100.68,144136.0,97.6022,97.7862,97.4957,97.515,144136.0
2023-09-05 13:00:00,100.69,100.69,100.35,100.39,177261.0,97.5247,97.5247,97.1954,97.2341,177261.0
2023-09-05 13:30:00,100.4,100.79,100.33,100.72,187835.0,97.2438,97.6216,97.176,97.5538,187835.0
2023-09-05 14:00:00,100.72,100.84,100.59,100.83,124613.0,97.5538,97.67,97.4279,97.6603,124613.0
2023-09-05 14:30:00,100.84,100.84,100.52,100.58,213678.0,97.67,97.67,97.3601,97.4182,213678.0
2023-09-05 15:00:00,100.57,100.58,100.23,100.27,330830.0,97.4085,97.4182,97.0792,97.1179,330830.0
2023-09-05 15:30:00,100.27,100.62,100.22,100.32,769557.0,97.1179,97.4569,97.0695,97.1663,769557.0
2023-09-06 09:30:00,99.76,100.1,99.37,100.02,675328.0,96.624,96.9533,96.2462,96.8758,675328.0
2023-09-06 10:00:00,99.95,100.17,99.62,99.66,225501.0,96.808,97.0211,96.4884,96.5271,225501.0
2023-09-06 10:30:00,99.64,99.77,99.12,99.23,270293.0,96.5077,96.6336,96.0041,96.1106,270293.0
2023-09-06 11:00:00,99.23,99.28,99.03,99.17,250743.0,96.1106,96.159,95.9169,96.0525,250743.0
2023-09-06 11:30:00,99.15,99.54,99.09,99.46,192275.0,96.0331,96.4109,95.975,96.3334,192275.0
2023-09-06 12:00:00,99.48,99.75,99.41,99.57,164410.0,96.3528,96.6143,96.285,96.4399,164410.0
2023-09-06 12:30:00,99.58,99.72,99.41,99.52,172923.0,96.4496,96.5852,96.285,96.3915,172923.0
2023-09-06 13:00:00,99.54,99.82,99.49,99.69,137656.0,96.4109,96.6821,96.3624,96.5562,137656.0
2023-09-06 13:30:00,99.68,99.95,99.6,99.83,136827.0,96.5465,96.808,96.469,96.6918,136827.0
2023-09-06 14:00:00,99.83,99.99,99.81,99.89,140754.0,96.6918,96.8467,96.6724,96.7499,140754.0
2023-09-06 14:30:00,99.9,100.02,99.89,99.98,180939.0,96.7596,96.8758,96.7499,96.837,180939.0
2023-09-06 15:00:00,99.99,100.14,99.82,100.08,252886.0,96.8467,96.992,96.6821,96.9339,252886.0
2023-09-06 15:30:00,100.08,100.31,100.07,100.2,523313.0,96.9339,97.1567,96.9242,97.0501,523313.0
2023-09-07 09:30:00,98.26,98.76,97.9,98.18,1459419.0,95.1711,95.6554,94.8224,95.0936,1459419.0
2023-09-07 10:00:00,98.16,98.3,97.94,98.0,688722.0,95.0743,95.2098,94.8612,94.9193,688722.0
2023-09-07 10:30:00,98.01,98.05,97.65,97.7,383961.0,94.929,94.9677,94.5803,94.6287,383961.0
2023-09-07 11:00:00,97.69,98.0,97.64,97.88,293708.0,94.619,94.9193,94.5706,94.8031,293708.0
2023-09-07 11:30:00,97.87,98.05,97.8,97.95,268588.0,94.7934,94.9677,94.7256,94.8709,268588.0
2023-09-07 12:00:00,97.94,98.22,97.9,98.14,413290.0,94.8612,95.1324,94.8224,95.0549,413290.0
2023-09-07 12:30:00,98.15,98.18,97.7,97.86,232772.0,95.0646,95.0936,94.6287,94.7837,232772.0
2023-09-07 13:00:00,97.85,98.03,97.81,98.01,170023.0,94.774,94.9483,94.7353,94.929,170023.0
2023-09-07 13:30:00,98.02,98.08,97.9,97.98,263796.0,94.9387,94.9968,94.8224,94.8999,263796.0
2023-09-07 14:00:00,97.98,98.09,97.87,97.91,256689.0,94.8999,95.0065,94.7934,94.8321,256689.0
2023-09-07 14:30:00,97.92,98.13,97.72,98.08,260803.0,94.8418,95.0452,94.6481,94.9968,260803.0
2023-09-07 15:00:00,98.08,98.14,97.98,97.98,285242.0,94.9968,95.0549,94.8999,94.8999,285242.0
2023-09-07 15:30:00,97.98,98.07,97.79,97.93,865334.0,94.8999,94.9871,94.7159,94.8515,865334.0
2023-09-08 09:30:00,98.1,98.14,97.41,97.46,396314.0,95.0161,95.0549,94.3478,94.3963,396314.0
2023-09-08 10:00:00,97.47,97.98,97.36,97.76,264982.0,94.4059,94.8999,94.2994,94.6868,264982.0
2023-09-08 10:30:00,97.74,97.8,97.46,97.48,175171.0,94.6675,94.7256,94.3963,94.4156,175171.0
2023-09-08 11:00:00,97.47,97.7,97.3,97.68,204514.0,94.4059,94.6287,94.2413,94.6093,204514.0
2023-09-08 11:30:00,97.69,97.85,97.58,97.61,199318.0,94.619,94.774,94.5125,94.5415,199318.0
2023-09-08 12:00:00,97.62,97.66,97.4,97.52,182354.0,94.5512,94.59,94.3381,94.4544,182354.0
2023-09-08 12:30:00,97.51,97.58,97.4,97.48,96954.0,94.4447,94.5125,94.3381,94.4156,96954.0
2023-09-08 13:00:00,97.49,97.49,97.27,97.4,168257.0,94.4253,94.4253,94.2122,94.3381,168257.0
2023-09-08 13:30:00,97.39,97.51,97.32,97.48,131652.0,94.3285,94.4447,94.2607,94.4156,131652.0
2023-09-08 14:00:00,97.49,97.6,97.37,97.47,153463.0,94.4253,94.5319,94.3091,94.4059,153463.0
2023-09-08 14:30:00,97.47,97.59,97.46,97.57,120143.0,94.4059,94.5222,94.3963,94.5028,120143.0
2023-09-08 15:00:00,97.58,97.62,97.43,97.57,160719.0,94.5125,94.5512,94.3672,94.5028,160719.0
2023-09-08 15:30:00,97.57,97.74,97.47,97.71,571577.0,94.5028,94.6675,94.4059,94.6384,571577.0
2023-09-11 09:30:00,98.33,98.38,97.76,97.87,425403.0,95.2389,95.2873,94.6868,94.7934,425403.0
2023-09-11 10:00:00,97.87,97.94,97.46,97.91,348935.0,94.7934,94.8612,94.3963,94.8321,348935.0
2023-09-11 10:30:00,97.92,97.92,97.52,97.58,174717.0,94.8418,94.8418,94.4544,94.5125,174717.0
2023-09-11 11:00:00,97.57,97.62,97.32,97.55,212445.0,94.5028,94.5512,94.2607,94.4834,212445.0
2023-09-11 11:30:00,97.55,97.55,97.23,97.28,205358.0,94.4834,94.4834,94.1735,94.2219,205358.0
2023-09-11 12:00:00,97.29,97.4,97.19,97.27,178962.0,94.2316,94.3381,94.1347,94.2122,178962.0
2023-09-11 12:30:00,97.29,97.38,97.18,97.32,164397.0,94.2316,94.3188,94.1251,94.2607,164397.0
2023-09-11 13:00:00,97.33,97.38,97.16,97.25,214698.0,94.2703,94.3188,94.1057,94.1929,214698.0
2023-09-11 13:30:00,97.25,97.3,97.05,97.12,209311.0,94.1929,94.2413,93.9991,94.0669,209311.0
2023-09-11 14:00:00,97.12,97.22,97.02,97.07,234801.0,94.0669,94.1638,93.9701,94.0185,234801.0
2023-09-11 14:30:00,97.08,97.08,96.83,96.89,377870.0,94.0282,94.0282,93.7861,93.8442,377870.0
2023-09-11 15:00:00,96.89,97.1,96.77,96.77,348380.0,93.8442,94.0476,93.7279,93.7279,348380.0
2023-09-11 15:30:00,96.77,96.8,96.58,96.8,1228803.0,93.7279,93.757,93.5439,93.757,1228803.0
2023-09-12 09:30:00,96.99,97.17,96.43,96.82,397211.0,93.941,94.1154,93.3986,93.7764,397211.0
2023-09-12 10:00:00,96.84,96.84,96.3,96.4,291787.0,93.7957,93.7957,93.2727,93.3696,291787.0
2023-09-12 10:30:00,96.4,96.55,96.28,96.33,293440.0,93.3696,93.5149,93.2534,93.3018,293440.0
2023-09-12 11:00:00,96.32,96.54,96.31,96.44,143324.0,93.2921,93.5052,93.2824,93.4083,143324.0
2023-09-12 11:30:00,96.44,96.81,96.43,96.72,154738.0,93.4083,93.7667,93.3986,93.6795,154738.0
2023-09-12 12:00:00,96.72,96.87,96.69,96.73,125122.0,93.6795,93.8248,93.6505,93.6892,125122.0
2023-09-12 12:30:00,96.73,96.73,96.51,96.65,158825.0,93.6892,93.6892,93.4761,93.6117,158825.0
2023-09-12 13:00:00,96.65,96.96,96.6,96.9,312126.0,93.6117,93.912,93.5633,93.8539,312126.0
2023-09-12 13:30:00,96.89,96.94,96.74,96.77,267713.0,93.8442,93.8926,93.6989,93.7279,267713.0
2023-09-12 14:00:00,96.77,96.77,96.58,96.66,218408.0,93.7279,93.7279,93.5439,93.6214,218408.0
2023-09-12 14:30:00,96.65,96.69,96.3,96.35,364044.0,93.6117,93.6505,93.2727,93.3211,364044.0
2023-09-12 15:00:00,96.35,96.35,96.17,96.2,274415.0,93.3211,93.3211,93.1468,93.1759,274415.0
2023-09-12 15:30:00,96.21,96.43,96.2,96.31,833440.0,93.1856,93.3986,93.1759,93.2824,833440.0
2023-09-13 09:30:00,96.3,96.41,95.65,95.85,580439.0,93.2727,93.3793,92.6432,92.8369,580439.0
2023-09-13 10:00:00,95.87,96.48,95.75,96.41,385233.0,92.8562,93.4471,92.74,93.3793,385233.0
2023-09-13 10:30:00,96.43,96.81,96.41,96.81,234026.0,93.3986,93.7667,93.3793,93.7667,234026.0
2023-09-13 11:00:00,96.84,97.2,96.83,97.06,282513.0,93.7957,94.1444,93.7861,94.0088,282513.0
2023-09-13 11:30:00,97.06,97.1,96.85,97.02,213811.0,94.0088,94.0476,93.8054,93.9701,213811.0
2023-09-13 12:00:00,97.03,97.06,96.76,96.78,142402.0,93.9798,94.0088,93.7183,93.7376,142402.0
2023-09-13 12:30:00,96.8,96.87,96.55,96.62,164651.0,93.757,93.8248,93.5149,93.5827,164651.0
2023-09-13 13:00:00,96.63,96.7,96.52,96.52,162289.0,93.5923,93.6601,93.4858,93.4858,162289.0
2023-09-13 13:30:00,96.53,96.59,96.31,96.31,215347.0,93.4955,93.5536,93.2824,93.2824,215347.0
2023-09-13 14:00:00,96.31,96.34,96.13,96.19,275226.0,93.2824,93.3115,93.1081,93.1662,275226.0
2023-09-13 14:30:00,96.19,96.26,95.93,96.06,265567.0,93.1662,93.234,92.9144,93.0403,265567.0
2023-09-13 15:00:00,96.08,96.11,95.81,96.09,341085.0,93.0596,93.0887,92.7981,93.0693,341085.0
2023-09-13 15:30:00,96.1,96.29,96.08,96.13,756714.0,93.079,93.263,93.0596,93.1081,756714.0
2023-09-14 09:30:00,96.72,96.97,96.34,96.52,430040.0,93.6795,93.9217,93.3115,93.4858,430040.0
2023-09-14 10:00:00,96.52,96.6,95.9,96.23,397334.0,93.4858,93.5633,92.8853,93.2049,397334.0
2023-09-14 10:30:00,96.24,96.65,96.21,96.57,298284.0,93.2146,93.6117,93.1856,93.5342,298284.0
2023-09-14 11:00:00,96.57,96.7,96.49,96.52,244081.0,93.5342,93.6601,93.4567,93.4858,244081.0
2023-09-14 11:30:00,96.53,96.83,96.49,96.64,290082.0,93.4955,93.7861,93.4567,93.602,290082.0
2023-09-14 12:00:00,96.63,96.96,96.56,96.91,263570.0,93.5923,93.912,93.5245,93.8635,263570.0
2023-09-14 12:30:00,96.91,97.1,96.89,97.02,315823.0,93.8635,94.0476,93.8442,93.9701,315823.0
2023-09-14 13:00:00,97.01,97.15,96.97,97.09,235880.0,93.9604,94.096,93.9217,94.0379,235880.0
2023-09-14 13:30:00,97.1,97.18,96.97,97.04,190378.0,94.0476,94.1251,93.9217,93.9895,190378.0
2023-09-14 14:00:00,97.04,97.44,97.04,97.42,259204.0,93.9895,94.3769,93.9895,94.3575,259204.0
2023-09-14 14:30:00,97.41,97.63,97.38,97.56,277922.0,94.3478,94.5609,94.3188,94.4931,277922.0
2023-09-14 15:00:00,97.56,97.68,97.37,97.38,213943.0,94.4931,94.6093,94.3091,94.3188,213943.0
2023-09-14 15:30:00,97.39,97.45,97.08,97.21,860017.0,94.3285,94.3866,94.0282,94.1541,860017.0
2023-09-15 09:30:00,98.15,98.15,97.29,97.51,1643608.0,95.0646,95.0646,94.2316,94.4447,1643608.0
2023-09-15 10:00:00,97.52,97.74,97.38,97.52,200771.0,94.4544,94.6675,94.3188,94.4544,200771.0
2023-09-15 10:30:00,97.51,97.52,96.88,96.96,246691.0,94.4447,94.4544,93.8345,93.912,246691.0
2023-09-15 11:00:00,96.97,97.06,96.64,96.73,264073.0,93.9217,94.0088,93.602,93.6892,264073.0
2023-09-15 11:30:00,96.73,96.97,96.71,96.8,179082.0,93.6892,93.9217,93.6698,93.757,179082.0
2023-09-15 12:00:00,96.81,96.87,96.6,96.64,124116.0,93.7667,93.8248,93.5633,93.602,124116.0
2023-09-15 12:30:00,96.64,96.8,96.58,96.64,117440.0,93.602,93.757,93.5439,93.602,117440.0
2023-09-15 13:00:00,96.63,96.64,96.19,96.27,190615.0,93.5923,93.602,93.1662,93.2437,190615.0
2023-09-15 13:30:00,96.26,96.38,96.15,96.33,173144.0,93.234,93.3502,93.1274,93.3018,173144.0
2023-09-15 14:00:00,96.33,96.37,96.13,96.17,153393.0,93.3018,93.3405,93.1081,93.1468,153393.0
2023-09-15 14:30:00,96.17,96.5,96.16,96.49,164203.0,93.1468,93.4664,93.1371,93.4567,164203.0
2023-09-15 15:00:00,96.48,96.53,96.35,96.42,221782.0,93.4471,93.4955,93.3211,93.3889,221782.0
2023-09-15 15:30:00,96.43,96.51,96.17,96.31,867835.0,93.3986,93.4761,93.1468,93.2824,867835.0
2023-09-18 09:30:00,96.0,96.28,95.72,96.24,563209.0,92.9822,93.2534,92.711,93.2146,563209.0
2023-09-18 10:00:00,96.23,96.37,95.96,96.06,288848.0,93.2049,93.3405,92.9434,93.0403,288848.0
2023-09-18 10:30:00,96.06,96.19,95.75,95.8,204211.0,93.0403,93.1662,92.74,92.7884,204211.0
2023-09-18 11:00:00,95.81,96.03,95.69,95.99,199361.0,92.7981,93.0112,92.6819,92.9725,199361.0
2023-09-18 11:30:00,95.98,96.03,95.64,95.71,385742.0,92.9628,93.0112,92.6335,92.7013,385742.0
2023-09-18 12:00:00,95.71,95.83,95.47,95.52,406153.0,92.7013,92.8175,92.4688,92.5172,406153.0
2023-09-18 12:30:00,95.53,95.65,95.4,95.45,243491.0,92.5269,92.6432,92.401,92.4494,243491.0
2023-09-18 13:00:00,95.46,95.59,95.33,95.4,242983.0,92.4591,92.585,92.3332,92.401,242983.0
2023-09-18 13:30:00,95.41,95.7,95.4,95.51,154867.0,92.4107,92.6916,92.401,92.5076,154867.0
2023-09-18 14:00:00,95.5,95.57,95.38,95.47,177269.0,92.4979,92.5657,92.3816,92.4688,177269.0
2023-09-18 14:30:00,95.46,95.58,95.28,95.37,198656.0,92.4591,92.5754,92.2848,92.372,198656.0
2023-09-18 15:00:00,95.37,95.44,95.3,95.4,338545.0,92.372,92.4398,92.3042,92.401,338545.0
2023-09-18 15:30:00,95.41,95.62,95.33,95.5,653816.0,92.4107,92.6141,92.3332,92.4979,653816.0
2023-09-19 09:30:00,95.04,95.49,94.7,94.7,550387.0,92.0523,92.4882,91.723,91.723,550387.0
2023-09-19 10:00:00,94.7,94.91,94.53,94.84,335985.0,91.723,91.9264,91.5584,91.8586,335985.0
2023-09-19 10:30:00,94.84,94.87,94.56,94.56,228860.0,91.8586,91.8877,91.5874,91.5874,228860.0
2023-09-19 11:00:00,94.56,94.95,94.55,94.85,600694.0,91.5874,91.9652,91.5777,91.8683,600694.0
2023-09-19 11:30:00,94.86,94.94,94.65,94.67,210526.0,91.878,91.9555,91.6746,91.694,210526.0
2023-09-19 12:00:00,94.67,94.78,94.6,94.63,199684.0,91.694,91.8005,91.6262,91.6552,199684.0
2023-09-19 12:30:00,94.62,94.64,94.41,94.6,167955.0,91.6455,91.6649,91.4421,91.6262,167955.0
2023-09-19 13:00:00,94.61,94.75,94.57,94.68,187372.0,91.6358,91.7714,91.5971,91.7036,187372.0
2023-09-19 13:30:00,94.68,95.0,94.67,94.86,194417.0,91.7036,92.0136,91.694,91.878,194417.0
2023-09-19 14:00:00,94.86,94.99,94.83,94.87,114106.0,91.878,92.0039,91.8489,91.8877,114106.0
2023-09-19 14:30:00,94.83,95.07,94.81,94.83,276192.0,91.8489,92.0814,91.8296,91.8489,276192.0
2023-09-19 15:00:00,94.82,94.88,94.67,94.75,478314.0,91.8392,91.8974,91.694,91.7714,478314.0
2023-09-19 15:30:00,94.75,94.8,94.48,94.63,1343076.0,91.7714,91.8199,91.5099,91.6552,1343076.0
2023-09-20 09:30:00,93.97,95.38,93.97,95.3,874333.0,91.016,92.3816,91.016,92.3042,874333.0
2023-09-20 10:00:00,95.3,95.4,95.08,95.22,440588.0,92.3042,92.401,92.0911,92.2267,440588.0
2023-09-20 10:30:00,95.23,95.38,95.11,95.22,341572.0,92.2364,92.3816,92.1201,92.2267,341572.0
2023-09-20 11:00:00,95.22,95.34,95.1,95.16,267843.0,92.2267,92.3429,92.1104,92.1686,267843.0
2023-09-20 11:30:00,95.16,95.3,95.13,95.22,259133.0,92.1686,92.3042,92.1395,92.2267,259133.0
2023-09-20 12:00:00,95.22,95.25,95.04,95.14,300245.0,92.2267,92.2557,92.0523,92.1492,300245.0
2023-09-20 12:30:00,95.14,95.14,94.86,94.91,394714.0,92.1492,92.1492,91.878,91.9264,394714.0
2023-09-20 13:00:00,94.93,94.93,94.71,94.84,273905.0,91.9458,91.9458,91.7327,91.8586,273905.0
2023-09-20 13:30:00,94.84,94.94,94.59,94.69,352491.0,91.8586,91.9555,91.6165,91.7133,352491.0
2023-09-20 14:00:00,94.68,94.68,94.26,94.29,422343.0,91.7036,91.7036,91.2969,91.3259,422343.0
2023-09-20 14:30:00,94.29,94.55,94.1,94.12,506449.0,91.3259,91.5777,91.1419,91.1613,506449.0
2023-09-20 15:00:00,94.11,94.34,94.01,94.21,608177.0,91.1516,91.3743,91.0547,91.2484,608177.0
2023-09-20 15:30:00,94.22,94.24,93.83,94.04,1748978.0,91.2581,91.2775,90.8804,91.0838,1748978.0
2023-09-21 09:30:00,93.42,93.49,92.6,92.72,715849.0,90.4833,90.5511,89.689,89.8053,715849.0
2023-09-21 10:00:00,92.71,92.91,92.48,92.6,434251.0,89.7956,89.9893,89.5728,89.689,434251.0
2023-09-21 10:30:00,92.61,92.71,92.39,92.54,388637.0,89.6987,89.7956,89.4856,89.6309,388637.0
2023-09-21 11:00:00,92.56,92.73,92.42,92.58,334451.0,89.6503,89.8149,89.5147,89.6697,334451.0
2023-09-21 11:30:00,92.58,92.7,92.49,92.62,293612.0,89.6697,89.7859,89.5825,89.7084,293612.0
2023-09-21 12:00:00,92.63,92.75,92.54,92.57,382385.0,89.7181,89.8343,89.6309,89.66,382385.0
2023-09-21 12:30:00,92.57,92.6,92.26,92.28,384653.0,89.66,89.689,89.3597,89.3791,384653.0
2023-09-21 13:00:00,92.28,92.61,92.21,92.5,221639.0,89.3791,89.6987,89.3113,89.5922,221639.0
2023-09-21 13:30:00,92.5,92.65,92.42,92.46,166108.0,89.5922,89.7375,89.5147,89.5534,166108.0
2023-09-21 14:00:00,92.46,92.59,92.36,92.38,231479.0,89.5534,89.6793,89.4566,89.476,231479.0
2023-09-21 14:30:00,92.37,92.43,92.17,92.21,315905.0,89.4663,89.5244,89.2726,89.3113,315905.0
2023-09-21 15:00:00,92.21,92.24,91.73,91.75,432227.0,89.3113,89.3404,88.8464,88.8658,432227.0
2023-09-21 15:30:00,91.74,91.8,91.48,91.58,982153.0,88.8561,88.9142,88.6042,88.7011,982153.0
2023-09-22 09:30:00,91.58,92.33,91.34,91.61,725348.0,88.7011,89.4275,88.4686,88.7302,725348.0
2023-09-22 10:00:00,91.61,91.62,91.18,91.46,465504.0,88.7302,88.7398,88.3137,88.5849,465504.0
2023-09-22 10:30:00,91.46,91.97,91.43,91.81,417262.0,88.5849,89.0788,88.5558,88.9239,417262.0
2023-09-22 11:00:00,91.82,91.84,91.35,91.48,366794.0,88.9336,88.9529,88.4783,88.6042,366794.0
2023-09-22 11:30:00,91.48,91.52,91.15,91.19,468080.0,88.6042,88.643,88.2846,88.3234,468080.0
2023-09-22 12:00:00,91.17,91.43,91.13,91.39,344343.0,88.304,88.5558,88.2652,88.5171,344343.0
2023-09-22 12:30:00,91.39,91.55,91.3,91.33,330019.0,88.5171,88.672,88.4299,88.459,330019.0
2023-09-22 13:00:00,91.33,91.38,90.94,91.02,559291.0,88.459,88.5074,88.0812,88.1587,559291.0
2023-09-22 13:30:00,91.02,91.05,90.7,90.76,716867.0,88.1587,88.1878,87.8488,87.9069,716867.0
2023-09-22 14:00:00,90.75,90.83,90.55,90.81,558585.0,87.8972,87.9747,87.7035,87.9553,558585.0
2023-09-22 14:30:00,90.82,90.97,90.72,90.8,253883.0,87.965,88.1103,87.8681,87.9456,253883.0
2023-09-22 15:00:00,90.79,91.28,90.79,90.94,362152.0,87.9359,88.4105,87.9359,88.0812,362152.0
2023-09-22 15:30:00,90.95,91.08,90.71,90.85,800934.0,88.0909,88.2168,87.8584,87.994,800934.0
2023-09-25 09:30:00,90.0,90.78,89.79,90.69,893118.0,87.1708,87.9262,86.9674,87.8391,893118.0
2023-09-25 10:00:00,90.67,90.85,90.38,90.55,444357.0,87.8197,87.994,87.5388,87.7035,444357.0
2023-09-25 10:30:00,90.54,90.69,90.32,90.33,338328.0,87.6938,87.8391,87.4807,87.4904,338328.0
2023-09-25 11:00:00,90.31,90.78,90.3,90.67,267635.0,87.471,87.9262,87.4613,87.8197,267635.0
2023-09-25 11:30:00,90.68,90.8,90.6,90.67,209944.0,87.8294,87.9456,87.7519,87.8197,209944.0
2023-09-25 12:00:00,90.68,90.83,90.58,90.68,271615.0,87.8294,87.9747,87.7325,87.8294,271615.0
2023-09-25 12:30:00,90.68,90.74,90.55,90.65,249667.0,87.8294,87.8875,87.7035,87.8003,249667.0
2023-09-25 13:00:00,90.65,90.79,90.39,90.4,208895.0,87.8003,87.9359,87.5485,87.5582,208895.0
2023-09-25 13:30:00,90.42,90.57,90.36,90.56,258554.0,87.5776,87.7228,87.5195,87.7132,258554.0
2023-09-25 14:00:00,90.58,90.69,90.43,90.56,284252.0,87.7325,87.8391,87.5873,87.7132,284252.0
2023-09-25 14:30:00,90.56,90.67,90.41,90.41,236596.0,87.7132,87.8197,87.5679,87.5679,236596.0
2023-09-25 15:00:00,90.4,90.55,90.15,90.34,261895.0,87.5582,87.7035,87.3161,87.5001,261895.0
2023-09-25 15:30:00,90.34,90.64,90.22,90.6,979053.0,87.5001,87.7906,87.3839,87.7519,979053.0
2023-09-26 09:30:00,90.0,90.6,89.93,90.47,531022.0,87.1708,87.7519,87.103,87.626,531022.0
2023-09-26 10:00:00,90.46,90.61,90.14,90.51,582766.0,87.6163,87.7616,87.3064,87.6647,582766.0
2023-09-26 10:30:00,90.51,90.59,90.35,90.56,335985.0,87.6647,87.7422,87.5098,87.7132,335985.0
2023-09-26 11:00:00,90.57,90.62,90.28,90.38,439922.0,87.7228,87.7713,87.442,87.5388,439922.0
2023-09-26 11:30:00,90.38,90.44,90.15,90.29,380966.0,87.5388,87.5969,87.3161,87.4517,380966.0
2023-09-26 12:00:00,90.29,90.7,90.28,90.54,413302.0,87.4517,87.8488,87.442,87.6938,413302.0
2023-09-26 12:30:00,90.55,90.6,90.3,90.31,231346.0,87.7035,87.7519,87.4613,87.471,231346.0
2023-09-26 13:00:00,90.31,90.42,90.2,90.25,180180.0,87.471,87.5776,87.3645,87.4129,180180.0
2023-09-26 13:30:00,90.25,90.3,90.02,90.22,214421.0,87.4129,87.4613,87.1901,87.3839,214421.0
2023-09-26 14:00:00,90.22,90.22,89.86,90.03,319834.0,87.3839,87.3839,87.0352,87.1998,319834.0
2023-09-26 14:30:00,90.02,90.22,89.95,89.97,363284.0,87.1901,87.3839,87.1223,87.1417,363284.0
2023-09-26 15:00:00,89.95,90.07,89.78,89.9,372062.0,87.1223,87.2386,86.9577,87.0739,372062.0
2023-09-26 15:30:00,89.9,90.25,89.88,90.17,1021789.0,87.0739,87.4129,87.0545,87.3354,1021789.0
2023-09-27 09:30:00,90.6,90.7,90.08,90.22,531850.0,87.7519,87.8488,87.2483,87.3839,531850.0
2023-09-27 10:00:00,90.21,90.28,89.81,89.98,272359.0,87.3742,87.442,86.9867,87.1514,272359.0
2023-09-27 10:30:00,89.97,90.15,89.68,89.84,383259.0,87.1417,87.3161,86.8608,87.0158,383259.0
2023-09-27 11:00:00,89.83,90.09,89.7,89.84,372214.0,87.0061,87.2579,86.8802,87.0158,372214.0
2023-09-27 11:30:00,89.84,89.86,89.47,89.57,286331.0,87.0158,87.0352,86.6574,86.7543,286331.0
2023-09-27 12:00:00,89.56,89.61,89.25,89.47,280543.0,86.7446,86.793,86.4443,86.6574,280543.0
2023-09-27 12:30:00,89.47,89.68,89.39,89.46,235661.0,86.6574,86.8608,86.5799,86.6477,235661.0
2023-09-27 13:00:00,89.47,89.57,89.21,89.27,246024.0,86.6574,86.7543,86.4056,86.4637,246024.0
2023-09-27 13:30:00,89.27,89.46,89.25,89.43,228215.0,86.4637,86.6477,86.4443,86.6187,228215.0
2023-09-27 14:00:00,89.43,89.66,89.32,89.66,392137.0,86.6187,86.8415,86.5121,86.8415,392137.0
2023-09-27 14:30:00,89.66,89.84,89.42,89.46,320539.0,86.8415,87.0158,86.609,86.6477,320539.0
2023-09-27 15:00:00,89.45,89.75,89.38,89.57,437943.0,86.6381,86.9286,86.5703,86.7543,437943.0
2023-09-27 15:30:00,89.58,89.59,89.2,89.43,1047566.0,86.764,86.7737,86.3959,86.6187,1047566.0
2023-09-28 09:30:00,89.1,89.77,88.93,89.13,814134.0,86.2991,86.948,86.1344,86.3281,814134.0
2023-09-28 10:00:00,89.13,89.3,88.74,88.86,583544.0,86.3281,86.4928,85.9504,86.0666,583544.0
2023-09-28 10:30:00,88.87,89.28,88.66,89.17,432976.0,86.0763,86.4734,85.8729,86.3669,432976.0
2023-09-28 11:00:00,89.17,89.45,89.12,89.41,438668.0,86.3669,86.6381,86.3184,86.5993,438668.0
2023-09-28 11:30:00,89.4,89.66,89.38,89.59,453895.0,86.5896,86.8415,86.5703,86.7737,453895.0
2023-09-28 12:00:00,89.59,89.78,89.48,89.76,390074.0,86.7737,86.9577,86.6671,86.9383,390074.0
2023-09-28 12:30:00,89.77,89.79,89.33,89.45,301885.0,86.948,86.9674,86.5218,86.6381,301885.0
2023-09-28 13:00:00,89.46,89.6,89.24,89.35,360270.0,86.6477,86.7833,86.4347,86.5412,360270.0
2023-09-28 13:30:00,89.34,89.42,89.2,89.33,306880.0,86.5315,86.609,86.3959,86.5218,306880.0
2023-09-28 14:00:00,89.33,89.51,89.27,89.34,421354.0,86.5218,86.6962,86.4637,86.5315,421354.0
2023-09-28 14:30:00,89.34,89.35,88.96,89.22,524105.0,86.5315,86.5412,86.1635,86.4153,524105.0
2023-09-28 15:00:00,89.23,89.5,89.14,89.45,772675.0,86.425,86.6865,86.3378,86.6381,772675.0
2023-09-28 15:30:00,89.45,89.7,89.32,89.63,1744962.0,86.6381,86.8802,86.5121,86.8124,1744962.0
2023-09-29 09:30:00,99.37,99.47,96.21,97.36,7208757.0,96.2462,96.3431,93.1856,94.2994,7208757.0
2023-09-29 10:00:00,97.31,97.34,96.01,96.47,2266292.0,94.251,94.28,92.9918,93.4374,2266292.0
2023-09-29 10:30:00,96.5,96.65,95.71,96.05,1884534.0,93.4664,93.6117,92.7013,93.0306,1884534.0
2023-09-29 11:00:00,96.05,96.08,95.01,95.22,2081920.0,93.0306,93.0596,92.0233,92.2267,2081920.0
2023-09-29 11:30:00,95.22,95.59,94.85,95.22,1345462.0,92.2267,92.585,91.8683,92.2267,1345462.0
2023-09-29 12:00:00,95.22,95.38,94.75,95.2,1371577.0,92.2267,92.3816,91.7714,92.2073,1371577.0
2023-09-29 12:30:00,95.2,95.65,95.06,95.28,887004.0,92.2073,92.6432,92.0717,92.2848,887004.0
2023-09-29 13:00:00,95.28,95.97,94.62,95.84,1317533.0,92.2848,92.9531,91.6455,92.8272,1317533.0
2023-09-29 13:30:00,95.84,96.16,95.76,95.86,1047218.0,92.8272,93.1371,92.7497,92.8466,1047218.0
2023-09-29 14:00:00,95.86,96.05,95.45,95.78,842253.0,92.8466,93.0306,92.4494,92.7691,842253.0
2023-09-29 14:30:00,95.8,96.23,95.52,96.12,844305.0,92.7884,93.2049,92.5172,93.0984,844305.0
2023-09-29 15:00:00,96.12,96.24,95.62,95.77,954090.0,93.0984,93.2146,92.6141,92.7594,954090.0
2023-09-29 15:30:00,95.77,95.99,95.46,95.64,2551194.0,92.7594,92.9725,92.4591,92.6335,2551194.0
2023-10-02 09:30:00,96.2,96.38,93.76,94.0,1063459.0,93.1759,93.3502,90.8126,91.045,1063459.0
2023-10-02 10:00:00,93.97,94.6,93.91,94.16,966519.0,91.016,91.6262,90.9579,91.2,966519.0
2023-10-02 10:30:00,94.16,94.17,93.73,94.0,797992.0,91.2,91.2097,90.7835,91.045,797992.0
2023-10-02 11:00:00,94.01,94.89,93.94,94.8,823735.0,91.0547,91.907,90.9869,91.8199,823735.0
2023-10-02 11:30:00,94.81,94.93,94.29,94.36,475005.0,91.8296,91.9458,91.3259,91.3937,475005.0
2023-10-02 12:00:00,94.36,94.92,94.31,94.45,603297.0,91.3937,91.9361,91.3453,91.4809,603297.0
2023-10-02 12:30:00,94.45,94.59,94.14,94.39,342073.0,91.4809,91.6165,91.1806,91.4228,342073.0
2023-10-02 13:00:00,94.4,94.58,94.19,94.51,400042.0,91.4324,91.6068,91.2291,91.539,400042.0
2023-10-02 13:30:00,94.52,94.69,94.35,94.58,292827.0,91.5487,91.7133,91.384,91.6068,292827.0
2023-10-02 14:00:00,94.58,95.11,94.56,94.65,340232.0,91.6068,92.1201,91.5874,91.6746,340232.0
2023-10-02 14:30:00,94.65,94.75,94.39,94.62,363485.0,91.6746,91.7714,91.4228,91.6455,363485.0
2023-10-02 15:00:00,94.61,94.86,94.29,94.71,474769.0,91.6358,91.878,91.3259,91.7327,474769.0
2023-10-02 15:30:00,94.7,94.85,94.41,94.53,1366346.0,91.723,91.8683,91.4421,91.5584,1366346.0
2023-10-03 09:30:00,94.32,96.05,94.18,95.9,956503.0,91.355,93.0306,91.2194,92.8853,956503.0
2023-10-03 10:00:00,95.9,95.91,94.93,95.04,799784.0,92.8853,92.895,91.9458,92.0523,799784.0
2023-10-03 10:30:00,95.04,95.42,94.82,94.92,535605.0,92.0523,92.4204,91.8392,91.9361,535605.0
2023-10-03 11:00:00,94.92,95.05,94.57,94.71,418183.0,91.9361,92.062,91.5971,91.7327,418183.0
2023-10-03 11:30:00,94.72,94.96,94.57,94.88,421968.0,91.7424,91.9748,91.5971,91.8974,421968.0
2023-10-03 12:00:00,94.85,95.17,94.85,95.1,705985.0,91.8683,92.1782,91.8683,92.1104,705985.0
2023-10-03 12:30:00,95.1,95.13,94.87,95.07,397093.0,92.1104,92.1395,91.8877,92.0814,397093.0
2023-10-03 13:00:00,95.07,95.19,94.79,94.99,318567.0,92.0814,92.1976,91.8102,92.0039,318567.0
2023-10-03 13:30:00,94.99,95.06,94.72,94.83,469413.0,92.0039,92.0717,91.7424,91.8489,469413.0
2023-10-03 14:00:00,94.83,94.96,94.6,94.91,389081.0,91.8489,91.9748,91.6262,91.9264,389081.0
2023-10-03 14:30:00,94.9,94.99,94.8,94.88,257172.0,91.9167,92.0039,91.8199,91.8974,257172.0
2023-10-03 15:00:00,94.87,94.99,94.72,94.88,476889.0,91.8877,92.0039,91.7424,91.8974,476889.0
2023-10-03 15:30:00,94.89,95.22,94.81,95.1,1238706.0,91.907,92.2267,91.8296,92.1104,1238706.0
2023-10-04 09:30:00,95.58,95.99,95.43,95.69,721482.0,92.5754,92.9725,92.4301,92.6819,721482.0
2023-10-04 10:00:00,95.68,95.73,95.12,95.47,622398.0,92.6722,92.7206,92.1298,92.4688,622398.0
2023-10-04 10:30:00,95.48,95.92,95.37,95.45,490850.0,92.4785,92.9047,92.372,92.4494,490850.0
2023-10-04 11:00:00,95.45,95.81,95.33,95.6,324145.0,92.4494,92.7981,92.3332,92.5947,324145.0
2023-10-04 11:30:00,95.59,95.74,95.28,95.74,317373.0,92.585,92.7303,92.2848,92.7303,317373.0
2023-10-04 12:00:00,95.75,95.75,95.46,95.66,305463.0,92.74,92.74,92.4591,92.6528,305463.0
2023-10-04 12:30:00,95.67,95.81,95.52,95.67,229928.0,92.6625,92.7981,92.5172,92.6625,229928.0
2023-10-04 13:00:00,95.67,95.76,95.57,95.65,157771.0,92.6625,92.7497,92.5657,92.6432,157771.0
2023-10-04 13:30:00,95.64,95.85,95.61,95.8,220996.0,92.6335,92.8369,92.6044,92.7884,220996.0
2023-10-04 14:00:00,95.79,95.9,95.48,95.7,258215.0,92.7788,92.8853,92.4785,92.6916,258215.0
2023-10-04 14:30:00,95.71,95.77,95.54,95.66,224275.0,92.7013,92.7594,92.5366,92.6528,224275.0
2023-10-04 15:00:00,95.66,96.09,95.61,96.0,412408.0,92.6528,93.0693,92.6044,92.9822,412408.0
2023-10-04 15:30:00,96.0,96.26,95.76,95.86,1058292.0,92.9822,93.234,92.7497,92.8466,1058292.0
2023-10-05 09:30:00,95.69,96.02,95.28,95.93,742506.0,92.6819,93.0015,92.2848,92.9144,742506.0
2023-10-05 10:00:00,95.91,96.23,95.62,95.96,622879.0,92.895,93.2049,92.6141,92.9434,622879.0
2023-10-05 10:30:00,95.96,95.98,95.52,95.79,287712.0,92.9434,92.9628,92.5172,92.7788,287712.0
2023-10-05 11:00:00,95.8,95.81,95.51,95.57,351509.0,92.7884,92.7981,92.5076,92.5657,351509.0
2023-10-05 11:30:00,95.57,95.72,95.42,95.5,256634.0,92.5657,92.711,92.4204,92.4979,256634.0
2023-10-05 12:00:00,95.5,95.93,95.47,95.93,222860.0,92.4979,92.9144,92.4688,92.9144,222860.0
2023-10-05 12:30:00,95.93,96.0,95.51,95.61,225828.0,92.9144,92.9822,92.5076,92.6044,225828.0
2023-10-05 13:00:00,95.6,95.69,95.53,95.69,193833.0,92.5947,92.6819,92.5269,92.6819,193833.0
2023-10-05 13:30:00,95.7,95.96,95.55,95.95,207164.0,92.6916,92.9434,92.5463,92.9337,207164.0
2023-10-05 14:00:00,95.95,96.05,95.81,95.92,170407.0,92.9337,93.0306,92.7981,92.9047,170407.0
2023-10-05 14:30:00,95.93,96.14,95.93,96.05,194688.0,92.9144,93.1178,92.9144,93.0306,194688.0
2023-10-05 15:00:00,96.06,96.06,95.89,95.97,311747.0,93.0403,93.0403,92.8756,92.9531,311747.0
2023-10-05 15:30:00,95.97,96.02,95.73,95.81,879476.0,92.9531,93.0015,92.7206,92.7981,879476.0
2023-10-06 09:30:00,95.79,95.91,95.17,95.39,615301.0,92.7788,92.895,92.1782,92.3913,615301.0
2023-10-06 10:00:00,95.37,95.69,95.06,95.66,373195.0,92.372,92.6819,92.0717,92.6528,373195.0
2023-10-06 10:30:00,95.68,95.98,95.66,95.84,330328.0,92.6722,92.9628,92.6528,92.8272,330328.0
2023-10-06 11:00:00,95.84,96.77,95.84,96.61,555705.0,92.8272,93.7279,92.8272,93.573,555705.0
2023-10-06 11:30:00,96.62,97.32,96.62,97.25,507976.0,93.5827,94.2607,93.5827,94.1929,507976.0
2023-10-06 12:00:00,97.25,97.27,96.88,96.95,349211.0,94.1929,94.2122,93.8345,93.9023,349211.0
2023-10-06 12:30:00,96.98,97.04,96.76,97.02,251824.0,93.9313,93.9895,93.7183,93.9701,251824.0
2023-10-06 13:00:00,97.02,97.51,97.01,97.4,354058.0,93.9701,94.4447,93.9604,94.3381,354058.0
2023-10-06 13:30:00,97.4,97.54,97.16,97.54,275116.0,94.3381,94.4737,94.1057,94.4737,275116.0
2023-10-06 14:00:00,97.53,97.56,97.23,97.47,255036.0,94.4641,94.4931,94.1735,94.4059,255036.0
2023-10-06 14:30:00,97.47,97.71,97.41,97.53,252028.0,94.4059,94.6384,94.3478,94.4641,252028.0
2023-10-06 15:00:00,97.53,97.6,97.26,97.3,295221.0,94.4641,94.5319,94.2025,94.2413,295221.0
2023-10-06 15:30:00,97.31,97.37,97.06,97.11,1102202.0,94.251,94.3091,94.0088,94.0573,1102202.0
2023-10-09 09:30:00,96.78,97.1,96.53,96.71,482130.0,93.7376,94.0476,93.4955,93.6698,482130.0
2023-10-09 10:00:00,96.71,96.74,96.39,96.44,339455.0,93.6698,93.6989,93.3599,93.4083,339455.0
2023-10-09 10:30:00,96.5,96.54,95.93,95.97,217061.0,93.4664,93.5052,92.9144,92.9531,217061.0
2023-10-09 11:00:00,95.98,96.18,95.92,96.09,259812.0,92.9628,93.1565,92.9047,93.0693,259812.0
2023-10-09 11:30:00,96.1,96.3,95.97,96.27,175682.0,93.079,93.2727,92.9531,93.2437,175682.0
2023-10-09 12:00:00,96.27,96.49,96.17,96.17,157545.0,93.2437,93.4567,93.1468,93.1468,157545.0
2023-10-09 12:30:00,96.18,96.26,95.96,96.07,156679.0,93.1565,93.234,92.9434,93.05,156679.0
2023-10-09 13:00:00,96.08,96.49,96.04,96.48,187512.0,93.0596,93.4567,93.0209,93.4471,187512.0
2023-10-09 13:30:00,96.48,96.93,96.48,96.9,234835.0,93.4471,93.8829,93.4471,93.8539,234835.0
2023-10-09 14:00:00,96.9,96.99,96.74,96.95,171022.0,93.8539,93.941,93.6989,93.9023,171022.0
2023-10-09 14:30:00,96.95,97.09,96.79,97.02,191183.0,93.9023,94.0379,93.7473,93.9701,191183.0
2023-10-09 15:00:00,97.02,97.08,96.89,97.05,256329.0,93.9701,94.0282,93.8442,93.9991,256329.0
2023-10-09 15:30:00,97.06,97.14,96.81,96.9,925252.0,94.0088,94.0863,93.7667,93.8539,925252.0
2023-10-10 09:30:00,97.25,97.87,97.23,97.84,443448.0,94.1929,94.7934,94.1735,94.7643,443448.0
2023-10-10 10:00:00,97.86,98.79,97.86,98.6,625957.0,94.7837,95.6844,94.7837,95.5004,625957.0
2023-10-10 10:30:00,98.61,98.78,98.49,98.56,470680.0,95.5101,95.6748,95.3939,95.4617,470680.0
2023-10-10 11:00:00,98.56,98.83,98.42,98.65,423596.0,95.4617,95.7232,95.3261,95.5488,423596.0
2023-10-10 11:30:00,98.66,98.86,98.59,98.77,433796.0,95.5585,95.7522,95.4907,95.6651,433796.0
2023-10-10 12:00:00,98.78,98.78,98.11,98.14,265169.0,95.6748,95.6748,95.0258,95.0549,265169.0
2023-10-10 12:30:00,98.15,98.25,97.87,97.99,200508.0,95.0646,95.1614,94.7934,94.9096,200508.0
2023-10-10 13:00:00,97.99,98.04,97.62,98.04,411799.0,94.9096,94.958,94.5512,94.958,411799.0
2023-10-10 13:30:00,98.04,98.09,97.56,97.64,284571.0,94.958,95.0065,94.4931,94.5706,284571.0
2023-10-10 14:00:00,97.64,97.66,97.41,97.58,376267.0,94.5706,94.59,94.3478,94.5125,376267.0
2023-10-10 14:30:00,97.59,97.7,97.37,97.43,285007.0,94.5222,94.6287,94.3091,94.3672,285007.0
2023-10-10 15:00:00,97.43,97.61,97.42,97.5,359733.0,94.3672,94.5415,94.3575,94.435,359733.0
2023-10-10 15:30:00,97.5,97.72,97.47,97.6,783809.0,94.435,94.6481,94.4059,94.5319,783809.0
2023-10-11 09:30:00,98.31,98.6,98.03,98.55,510498.0,95.2195,95.5004,94.9483,95.452,510498.0
2023-10-11 10:00:00,98.55,98.95,98.49,98.68,552510.0,95.452,95.8394,95.3939,95.5779,552510.0
2023-10-11 10:30:00,98.7,98.78,98.39,98.65,269565.0,95.5973,95.6748,95.297,95.5488,269565.0
2023-10-11 11:00:00,98.65,98.71,98.18,98.36,260114.0,95.5488,95.607,95.0936,95.268,260114.0
2023-10-11 11:30:00,98.35,98.53,98.2,98.51,248017.0,95.2583,95.4326,95.113,95.4132,248017.0
2023-10-11 12:00:00,98.51,98.56,98.26,98.41,363244.0,95.4132,95.4617,95.1711,95.3164,363244.0
2023-10-11 12:30:00,98.4,98.5,98.34,98.46,377577.0,95.3067,95.4036,95.2486,95.3648,377577.0
2023-10-11 13:00:00,98.46,98.55,98.36,98.38,243255.0,95.3648,95.452,95.268,95.2873,243255.0
2023-10-11 13:30:00,98.38,98.41,98.01,98.28,283905.0,95.2873,95.3164,94.929,95.1905,283905.0
2023-10-11 14:00:00,98.27,98.58,98.24,98.44,161050.0,95.1808,95.481,95.1517,95.3454,161050.0
2023-10-11 14:30:00,98.44,98.51,98.35,98.39,217247.0,95.3454,95.4132,95.2583,95.297,217247.0
2023-10-11 15:00:00,98.38,98.5,98.29,98.47,196234.0,95.2873,95.4036,95.2002,95.3745,196234.0
2023-10-11 15:30:00,98.46,98.75,98.39,98.64,656855.0,95.3648,95.6457,95.297,95.5392,656855.0
2023-10-12 09:30:00,99.54,100.05,99.32,99.56,1766123.0,96.4109,96.9048,96.1978,96.4302,1766123.0
2023-10-12 10:00:00,99.56,99.91,99.02,99.09,565154.0,96.4302,96.7692,95.9072,95.975,565154.0
2023-10-12 10:30:00,99.1,99.28,98.58,98.77,538110.0,95.9847,96.159,95.481,95.6651,538110.0
2023-10-12 11:00:00,98.76,99.44,98.54,99.34,340706.0,95.6554,96.314,95.4423,96.2172,340706.0
2023-10-12 11:30:00,99.34,99.34,98.93,99.24,262625.0,96.2172,96.2172,95.82,96.1203,262625.0
2023-10-12 12:00:00,99.25,99.46,99.17,99.4,320923.0,96.13,96.3334,96.0525,96.2753,320923.0
2023-10-12 12:30:00,99.42,99.58,99.36,99.51,224797.0,96.2946,96.4496,96.2365,96.3818,224797.0
2023-10-12 13:00:00,99.49,99.55,98.76,98.76,362979.0,96.3624,96.4206,95.6554,95.6554,362979.0
2023-10-12 13:30:00,98.75,98.82,98.52,98.76,317734.0,95.6457,95.7135,95.4229,95.6554,317734.0
2023-10-12 14:00:00,98.76,98.91,98.59,98.85,388681.0,95.6554,95.8007,95.4907,95.7426,388681.0
2023-10-12 14:30:00,98.84,99.11,98.76,98.97,271979.0,95.7329,95.9944,95.6554,95.8588,271979.0
2023-10-12 15:00:00,98.98,99.13,98.87,99.13,349350.0,95.8685,96.0138,95.7619,96.0138,349350.0
2023-10-12 15:30:00,99.13,99.47,99.12,99.24,1228218.0,96.0138,96.3431,96.0041,96.1203,1228218.0
2023-10-13 09:30:00,99.59,100.85,99.45,100.67,782082.0,96.4593,97.6797,96.3237,97.5053,782082.0
2023-10-13 10:00:00,100.69,100.7,100.1,100.23,571392.0,97.5247,97.5344,96.9533,97.0792,571392.0
2023-10-13 10:30:00,100.23,100.42,99.82,99.9,621101.0,97.0792,97.2632,96.6821,96.7596,621101.0
2023-10-13 11:00:00,99.89,100.42,99.88,100.11,436108.0,96.7499,97.2632,96.7402,96.963,436108.0
2023-10-13 11:30:00,100.11,100.11,99.75,99.94,550750.0,96.963,96.963,96.6143,96.7983,550750.0
2023-10-13 12:00:00,99.94,100.36,99.9,100.35,254327.0,96.7983,97.2051,96.7596,97.1954,254327.0
2023-10-13 12:30:00,100.36,100.43,99.93,100.08,216867.0,97.2051,97.2729,96.7886,96.9339,216867.0
2023-10-13 13:00:00,100.08,100.13,99.6,99.64,276273.0,96.9339,96.9823,96.469,96.5077,276273.0
2023-10-13 13:30:00,99.63,100.0,99.5,99.83,220475.0,96.498,96.8564,96.3721,96.6918,220475.0
2023-10-13 14:00:00,99.84,100.01,99.77,99.98,260849.0,96.7014,96.8661,96.6336,96.837,260849.0
2023-10-13 14:30:00,99.97,100.12,99.9,100.08,276714.0,96.8274,96.9726,96.7596,96.9339,276714.0
2023-10-13 15:00:00,100.09,100.16,99.87,99.94,305292.0,96.9436,97.0114,96.7305,96.7983,305292.0
2023-10-13 15:30:00,99.94,100.11,99.82,99.91,1040886.0,96.7983,96.963,96.6821,96.7692,1040886.0
2023-10-16 09:30:00,99.72,101.99,99.6,101.87,1091674.0,96.5852,98.7839,96.469,98.6676,1091674.0
2023-10-16 10:00:00,101.89,102.01,101.07,101.91,606087.0,98.687,98.8032,97.8928,98.7064,606087.0
2023-10-16 10:30:00,101.93,102.32,101.8,102.04,492138.0,98.7257,99.1035,98.5998,98.8323,492138.0
2023-10-16 11:00:00,102.05,102.21,101.94,102.07,338885.0,98.842,98.9969,98.7354,98.8613,338885.0
2023-10-16 11:30:00,102.07,102.14,101.85,102.06,356541.0,98.8613,98.9291,98.6483,98.8517,356541.0
2023-10-16 12:00:00,102.06,102.28,102.03,102.19,366439.0,98.8517,99.0647,98.8226,98.9776,366439.0
2023-10-16 12:30:00,102.18,102.26,102.01,102.26,246708.0,98.9679,99.0454,98.8032,99.0454,246708.0
2023-10-16 13:00:00,102.26,102.42,101.92,102.36,304803.0,99.0454,99.2003,98.7161,99.1422,304803.0
2023-10-16 13:30:00,102.37,102.52,102.25,102.33,300846.0,99.1519,99.2972,99.0357,99.1132,300846.0
2023-10-16 14:00:00,102.33,102.58,102.3,102.44,287556.0,99.1132,99.3553,99.0841,99.2197,287556.0
2023-10-16 14:30:00,102.42,102.52,102.15,102.52,289726.0,99.2003,99.2972,98.9388,99.2972,289726.0
2023-10-16 15:00:00,102.51,102.53,102.24,102.52,356372.0,99.2875,99.3069,99.026,99.2972,356372.0
2023-10-16 15:30:00,102.52,102.54,102.01,102.05,1260694.0,99.2972,99.3166,98.8032,98.842,1260694.0
2023-10-17 09:30:00,101.97,102.86,101.97,102.73,696276.0,98.7645,99.6265,98.7645,99.5006,696276.0
2023-10-17 10:00:00,102.71,103.06,102.27,102.71,1085725.0,99.4812,99.8202,99.055,99.4812,1085725.0
2023-10-17 10:30:00,102.74,102.74,102.42,102.66,250538.0,99.5103,99.5103,99.2003,99.4328,250538.0
2023-10-17 11:00:00,102.66,103.05,102.66,102.85,223017.0,99.4328,99.8105,99.4328,99.6168,223017.0
2023-10-17 11:30:00,102.86,103.19,102.82,102.98,241714.0,99.6265,99.9461,99.5878,99.7427,241714.0
2023-10-17 12:00:00,102.98,103.59,102.68,103.27,958194.0,99.7427,100.3336,99.4522,100.0236,958194.0
2023-10-17 12:30:00,103.25,103.41,102.7,102.78,576670.0,100.0042,100.1592,99.4715,99.549,576670.0
2023-10-17 13:00:00,102.77,102.95,102.77,102.85,165289.0,99.5393,99.7137,99.5393,99.6168,165289.0
2023-10-17 13:30:00,102.84,102.9,102.61,102.66,214286.0,99.6071,99.6652,99.3844,99.4328,214286.0
2023-10-17 14:00:00,102.65,103.06,102.64,102.96,284755.0,99.4231,99.8202,99.4134,99.7234,284755.0
2023-10-17 14:30:00,102.95,103.14,102.79,102.9,263238.0,99.7137,99.8977,99.5587,99.6652,263238.0
2023-10-17 15:00:00,102.89,103.13,102.77,103.11,307630.0,99.6556,99.888,99.5393,99.8686,307630.0
2023-10-17 15:30:00,103.12,103.16,102.98,103.01,873032.0,99.8783,99.9171,99.7427,99.7718,873032.0
2023-10-18 09:30:00,102.97,103.56,102.92,103.17,559037.0,99.733,100.3045,99.6846,99.9268,559037.0
2023-10-18 10:00:00,103.14,103.49,103.09,103.16,370783.0,99.8977,100.2367,99.8493,99.9171,370783.0
2023-10-18 10:30:00,103.14,103.31,103.01,103.22,418944.0,99.8977,100.0624,99.7718,99.9752,418944.0
2023-10-18 11:00:00,103.22,103.44,103.1,103.23,339710.0,99.9752,100.1883,99.859,99.9849,339710.0
2023-10-18 11:30:00,103.23,103.41,103.11,103.27,236810.0,99.9849,100.1592,99.8686,100.0236,236810.0
2023-10-18 12:00:00,103.27,103.51,103.11,103.17,285509.0,100.0236,100.2561,99.8686,99.9268,285509.0
2023-10-18 12:30:00,103.17,103.34,103.03,103.32,272786.0,99.9268,100.0914,99.7912,100.072,272786.0
2023-10-18 13:00:00,103.31,103.79,103.27,103.45,291935.0,100.0624,100.5273,100.0236,100.198,291935.0
2023-10-18 13:30:00,103.44,103.66,103.17,103.57,255692.0,100.1883,100.4014,99.9268,100.3142,255692.0
2023-10-18 14:00:00,103.57,103.69,103.35,103.38,237828.0,100.3142,100.4304,100.1011,100.1302,237828.0
2023-10-18 14:30:00,103.35,103.65,103.35,103.61,376363.0,100.1011,100.3917,100.1011,100.3529,376363.0
2023-10-18 15:00:00,103.62,103.74,103.47,103.58,435015.0,100.3626,100.4788,100.2173,100.3239,435015.0
2023-10-18 15:30:00,103.59,103.9,103.52,103.79,1685748.0,100.3336,100.6338,100.2658,100.5273,1685748.0
2023-10-19 09:30:00,103.77,104.19,103.08,103.27,813695.0,100.5079,100.9147,99.8396,100.0236,813695.0
2023-10-19 10:00:00,103.27,103.56,102.85,103.34,504177.0,100.0236,100.3045,99.6168,100.0914,504177.0
2023-10-19 10:30:00,103.31,103.43,103.01,103.19,330822.0,100.0624,100.1786,99.7718,99.9461,330822.0
2023-10-19 11:00:00,103.19,103.5,103.07,103.48,193798.0,99.9461,100.2464,99.8299,100.227,193798.0
2023-10-19 11:30:00,103.48,103.59,103.26,103.52,203021.0,100.227,100.3336,100.0139,100.2658,203021.0
2023-10-19 12:00:00,103.51,104.14,103.34,103.58,455288.0,100.2561,100.8663,100.0914,100.3239,455288.0
2023-10-19 12:30:00,103.59,104.27,103.38,104.13,401288.0,100.3336,100.9922,100.1302,100.8566,401288.0
2023-10-19 13:00:00,104.17,104.35,103.92,104.16,291594.0,100.8953,101.0697,100.6532,100.8856,291594.0
2023-10-19 13:30:00,104.2,104.32,103.7,103.82,280976.0,100.9244,101.0406,100.4401,100.5563,280976.0
2023-10-19 14:00:00,103.81,103.92,103.45,103.58,231935.0,100.5466,100.6532,100.198,100.3239,231935.0
2023-10-19 14:30:00,103.56,103.56,103.24,103.34,278832.0,100.3045,100.3045,99.9946,100.0914,278832.0
2023-10-19 15:00:00,103.34,103.41,103.05,103.19,275586.0,100.0914,100.1592,99.8105,99.9461,275586.0
2023-10-19 15:30:00,103.2,103.38,103.04,103.05,810415.0,99.9558,100.1302,99.8008,99.8105,810415.0
2023-10-20 09:30:00,103.32,103.77,102.95,103.06,730398.0,100.072,100.5079,99.7137,99.8202,730398.0
2023-10-20 10:00:00,103.06,103.28,102.81,103.01,293458.0,99.8202,100.0333,99.5781,99.7718,293458.0
2023-10-20 10:30:00,103.0,103.63,102.93,103.6,341637.0,99.7621,100.3723,99.6943,100.3432,341637.0
2023-10-20 11:00:00,103.6,103.7,102.92,102.93,364176.0,100.3432,100.4401,99.6846,99.6943,364176.0
2023-10-20 11:30:00,102.91,103.3,102.75,103.18,238107.0,99.6749,100.0527,99.52,99.9364,238107.0
2023-10-20 12:00:00,103.2,103.27,102.82,102.91,157174.0,99.9558,100.0236,99.5878,99.6749,157174.0
2023-10-20 12:30:00,102.91,103.11,102.85,103.08,160301.0,99.6749,99.8686,99.6168,99.8396,160301.0
2023-10-20 13:00:00,103.09,103.22,102.73,103.02,223157.0,99.8493,99.9752,99.5006,99.7815,223157.0
2023-10-20 13:30:00,103.02,103.13,102.76,102.94,138639.0,99.7815,99.888,99.5296,99.704,138639.0
2023-10-20 14:00:00,102.94,102.96,102.66,102.74,214087.0,99.704,99.7234,99.4328,99.5103,214087.0
2023-10-20 14:30:00,102.74,102.99,102.62,102.71,253618.0,99.5103,99.7524,99.394,99.4812,253618.0
2023-10-20 15:00:00,102.72,102.9,102.57,102.75,289760.0,99.4909,99.6652,99.3456,99.52,289760.0
2023-10-20 15:30:00,102.76,102.83,102.59,102.67,943813.0,99.5296,99.5974,99.365,99.4425,943813.0
2023-10-23 09:30:00,102.13,102.63,101.77,102.61,555751.0,98.9195,99.4037,98.5708,99.3844,555751.0
2023-10-23 10:00:00,102.58,103.08,102.42,102.95,252135.0,99.3553,99.8396,99.2003,99.7137,252135.0
2023-10-23 10:30:00,102.93,103.15,102.7,103.14,181241.0,99.6943,99.9074,99.4715,99.8977,181241.0
2023-10-23 11:00:00,103.13,103.21,102.98,103.02,178516.0,99.888,99.9655,99.7427,99.7815,178516.0
2023-10-23 11:30:00,103.04,103.24,102.86,103.09,256174.0,99.8008,99.9946,99.6265,99.8493,256174.0
2023-10-23 12:00:00,103.09,103.11,102.84,103.02,152301.0,99.8493,99.8686,99.6071,99.7815,152301.0
2023-10-23 12:30:00,103.03,103.59,102.98,103.58,177347.0,99.7912,100.3336,99.7427,100.3239,177347.0
2023-10-23 13:00:00,103.58,103.6,103.36,103.56,243827.0,100.3239,100.3432,100.1108,100.3045,243827.0
2023-10-23 13:30:00,103.56,103.76,103.51,103.72,239201.0,100.3045,100.4982,100.2561,100.4595,239201.0
2023-10-23 14:00:00,103.72,103.73,103.45,103.55,245254.0,100.4595,100.4692,100.198,100.2948,245254.0
2023-10-23 14:30:00,103.55,103.56,103.34,103.49,213361.0,100.2948,100.3045,100.0914,100.2367,213361.0
2023-10-23 15:00:00,103.5,103.53,102.95,103.03,358096.0,100.2464,100.2754,99.7137,99.7912,358096.0
2023-10-23 15:30:00,103.02,103.18,102.81,102.81,690817.0,99.7815,99.9364,99.5781,99.5781,690817.0
2023-10-24 09:30:00,103.66,104.96,103.66,104.96,772530.0,100.4014,101.6605,100.4014,101.6605,772530.0
2023-10-24 10:00:00,104.93,105.18,104.57,105.17,641568.0,101.6314,101.8736,101.2827,101.8639,641568.0
2023-10-24 10:30:00,105.17,105.55,105.02,105.35,509341.0,101.8639,102.2319,101.7186,102.0382,509341.0
2023-10-24 11:00:00,105.35,105.65,105.15,105.25,555660.0,102.0382,102.3288,101.8445,101.9414,555660.0
2023-10-24 11:30:00,105.21,105.47,105.07,105.22,328595.0,101.9026,102.1545,101.767,101.9123,328595.0
2023-10-24 12:00:00,105.25,105.32,104.56,104.57,323241.0,101.9414,102.0092,101.2731,101.2827,323241.0
2023-10-24 12:30:00,104.57,104.98,104.55,104.88,222731.0,101.2827,101.6799,101.2634,101.583,222731.0
2023-10-24 13:00:00,104.88,105.06,104.78,105.03,262164.0,101.583,101.7573,101.4861,101.7283,262164.0
2023-10-24 13:30:00,105.04,105.07,104.81,104.87,205273.0,101.738,101.767,101.5152,101.5733,205273.0
2023-10-24 14:00:00,104.88,105.03,104.81,105.01,246879.0,101.583,101.7283,101.5152,101.7089,246879.0
2023-10-24 14:30:00,105.03,105.14,104.94,105.02,278211.0,101.7283,101.8348,101.6411,101.7186,278211.0
2023-10-24 15:00:00,105.01,105.21,104.92,105.15,319954.0,101.7089,101.9026,101.6217,101.8445,319954.0
2023-10-24 15:30:00,105.16,105.33,105.08,105.25,1234713.0,101.8542,102.0189,101.7767,101.9414,1234713.0
2023-10-25 09:30:00,104.46,105.04,103.84,104.23,466113.0,101.1762,101.738,100.5757,100.9534,466113.0
2023-10-25 10:00:00,104.23,104.27,103.88,104.18,309655.0,100.9534,100.9922,100.6144,100.905,309655.0
2023-10-25 10:30:00,104.17,104.52,103.97,104.41,251294.0,100.8953,101.2343,100.7016,101.1278,251294.0
2023-10-25 11:00:00,104.39,104.76,104.37,104.54,249165.0,101.1084,101.4668,101.089,101.2537,249165.0
2023-10-25 11:30:00,104.55,104.62,104.39,104.43,300996.0,101.2634,101.3312,101.1084,101.1471,300996.0
2023-10-25 12:00:00,104.41,104.42,104.22,104.37,232774.0,101.1278,101.1375,100.9437,101.089,232774.0
2023-10-25 12:30:00,104.37,104.62,104.2,104.23,288316.0,101.089,101.3312,100.9244,100.9534,288316.0
2023-10-25 13:00:00,104.21,104.44,104.21,104.26,230342.0,100.9341,101.1568,100.9341,100.9825,230342.0
2023-10-25 13:30:00,104.24,104.37,104.07,104.21,164730.0,100.9631,101.089,100.7985,100.9341,164730.0
2023-10-25 14:00:00,104.21,104.24,103.96,103.97,179665.0,100.9341,100.9631,100.6919,100.7016,179665.0
2023-10-25 14:30:00,103.98,104.06,103.84,103.91,273476.0,100.7113,100.7888,100.5757,100.6435,273476.0
2023-10-25 15:00:00,103.91,103.93,103.69,103.77,307397.0,100.6435,100.6629,100.4304,100.5079,307397.0
2023-10-25 15:30:00,103.77,103.88,103.49,103.55,1115343.0,100.5079,100.6144,100.2367,100.2948,1115343.0
2023-10-26 09:30:00,102.18,102.63,100.66,100.7,1131934.0,98.9679,99.4037,97.4957,97.5344,1131934.0
2023-10-26 10:00:00,100.7,100.98,100.46,100.89,835021.0,97.5344,97.8056,97.3019,97.7184,835021.0
2023-10-26 10:30:00,100.89,101.33,100.61,101.33,561858.0,97.7184,98.1446,97.4472,98.1446,561858.0
2023-10-26 11:00:00,101.32,101.49,100.86,100.88,513995.0,98.1349,98.2996,97.6894,97.7087,513995.0
2023-10-26 11:30:00,100.87,101.24,100.8,101.18,436075.0,97.6991,98.0574,97.6313,97.9993,436075.0
2023-10-26 12:00:00,101.17,101.26,100.96,101.04,366925.0,97.9896,98.0768,97.7862,97.8637,366925.0
2023-10-26 12:30:00,101.04,101.21,100.71,100.71,361661.0,97.8637,98.0284,97.5441,97.5441,361661.0
2023-10-26 13:00:00,100.68,100.91,100.23,100.36,447001.0,97.515,97.7378,97.0792,97.2051,447001.0
2023-10-26 13:30:00,100.35,100.64,100.04,100.57,377043.0,97.1954,97.4763,96.8952,97.4085,377043.0
2023-10-26 14:00:00,100.57,100.59,100.3,100.38,284190.0,97.4085,97.4279,97.147,97.2245,284190.0
2023-10-26 14:30:00,100.38,100.79,100.32,100.77,316709.0,97.2245,97.6216,97.1663,97.6022,316709.0
2023-10-26 15:00:00,100.77,100.85,100.43,100.43,339727.0,97.6022,97.6797,97.2729,97.2729,339727.0
2023-10-26 15:30:00,100.44,100.46,99.95,100.02,1541565.0,97.2826,97.3019,96.808,96.8758,1541565.0
2023-10-27 09:30:00,99.78,100.34,99.07,99.16,708413.0,96.6433,97.1857,95.9556,96.0428,708413.0
2023-10-27 10:00:00,99.11,99.5,98.88,99.37,626697.0,95.9944,96.3721,95.7716,96.2462,626697.0
2023-10-27 10:30:00,99.36,99.93,99.23,99.86,495164.0,96.2365,96.7886,96.1106,96.7208,495164.0
2023-10-27 11:00:00,99.86,100.04,99.7,99.88,324036.0,96.7208,96.8952,96.5658,96.7402,324036.0
2023-10-27 11:30:00,99.86,99.97,99.64,99.82,387631.0,96.7208,96.8274,96.5077,96.6821,387631.0
2023-10-27 12:00:00,99.81,99.82,99.17,99.17,791009.0,96.6724,96.6821,96.0525,96.0525,791009.0
2023-10-27 12:30:00,99.15,99.4,99.01,99.03,238587.0,96.0331,96.2753,95.8975,95.9169,238587.0
2023-10-27 13:00:00,99.03,99.08,98.61,98.86,322772.0,95.9169,95.9653,95.5101,95.7522,322772.0
2023-10-27 13:30:00,98.86,98.86,98.65,98.71,197218.0,95.7522,95.7522,95.5488,95.607,197218.0
2023-10-27 14:00:00,98.7,98.75,98.29,98.32,262380.0,95.5973,95.6457,95.2002,95.2292,262380.0
2023-10-27 14:30:00,98.3,98.56,98.01,98.02,270891.0,95.2098,95.4617,94.929,94.9387,270891.0
2023-10-27 15:00:00,98.03,98.07,97.84,98.06,465770.0,94.9483,94.9871,94.7643,94.9774,465770.0
2023-10-27 15:30:00,98.06,98.13,97.81,97.98,1005176.0,94.9774,95.0452,94.7353,94.8999,1005176.0
2023-10-30 09:30:00,99.0,100.22,99.0,100.06,685027.0,95.8878,97.0695,95.8878,96.9145,685027.0
2023-10-30 10:00:00,100.08,100.64,100.05,100.43,432674.0,96.9339,97.4763,96.9048,97.2729,432674.0
2023-10-30 10:30:00,100.44,100.48,100.1,100.27,285298.0,97.2826,97.3213,96.9533,97.1179,285298.0
2023-10-30 11:00:00,100.29,100.71,100.28,100.69,376635.0,97.1373,97.5441,97.1276,97.5247,376635.0
2023-10-30 11:30:00,100.69,100.85,100.49,100.71,253534.0,97.5247,97.6797,97.331,97.5441,253534.0
2023-10-30 12:00:00,100.7,100.81,100.53,100.53,225444.0,97.5344,97.6409,97.3697,97.3697,225444.0
2023-10-30 12:30:00,100.53,100.76,100.34,100.42,146856.0,97.3697,97.5925,97.1857,97.2632,146856.0
2023-10-30 13:00:00,100.43,100.91,100.3,100.85,244101.0,97.2729,97.7378,97.147,97.6797,244101.0
2023-10-30 13:30:00,100.86,101.31,100.86,101.3,315300.0,97.6894,98.1252,97.6894,98.1155,315300.0
2023-10-30 14:00:00,101.32,101.62,101.29,101.49,242012.0,98.1349,98.4255,98.1059,98.2996,242012.0
2023-10-30 14:30:00,101.5,101.84,101.5,101.81,314003.0,98.3093,98.6386,98.3093,98.6095,314003.0
2023-10-30 15:00:00,101.81,102.05,101.75,101.87,339252.0,98.6095,98.842,98.5514,98.6676,339252.0
2023-10-30 15:30:00,101.88,102.02,101.72,101.81,1076145.0,98.6773,98.8129,98.5223,98.6095,1076145.0
2023-10-31 09:30:00,101.4,102.73,101.4,102.15,512096.0,98.2124,99.5006,98.2124,98.9388,512096.0
2023-10-31 10:00:00,102.14,102.62,101.92,102.47,268441.0,98.9291,99.394,98.7161,99.2488,268441.0
2023-10-31 10:30:00,102.45,102.6,102.33,102.41,286529.0,99.2294,99.3747,99.1132,99.1906,286529.0
2023-10-31 11:00:00,102.41,102.42,101.95,101.99,228554.0,99.1906,99.2003,98.7451,98.7839,228554.0
2023-10-31 11:30:00,101.99,102.1,101.85,102.09,159558.0,98.7839,98.8904,98.6483,98.8807,159558.0
2023-10-31 12:00:00,102.09,102.09,101.68,101.91,160994.0,98.8807,98.8807,98.4836,98.7064,160994.0
2023-10-31 12:30:00,101.92,102.21,101.92,102.05,139489.0,98.7161,98.9969,98.7161,98.842,139489.0
2023-10-31 13:00:00,102.05,102.11,101.87,102.01,170618.0,98.842,98.9001,98.6676,98.8032,170618.0
2023-10-31 13:30:00,102.02,102.32,102.0,102.31,122610.0,98.8129,99.1035,98.7935,99.0938,122610.0
2023-10-31 14:00:00,102.32,102.52,102.19,102.27,150308.0,99.1035,99.2972,98.9776,99.055,150308.0
2023-10-31 14:30:00,102.28,102.66,102.27,102.62,154725.0,99.0647,99.4328,99.055,99.394,154725.0
2023-10-31 15:00:00,102.64,102.93,102.63,102.9,334986.0,99.4134,99.6943,99.4037,99.6652,334986.0
2023-10-31 15:30:00,102.89,102.91,102.68,102.8,517286.0,99.6556,99.6749,99.4522,99.5684,517286.0
2023-11-01 09:30:00,102.55,102.67,100.21,100.99,799478.0,99.3262,99.4425,97.0598,97.8153,799478.0
2023-11-01 10:00:00,101.0,101.42,100.48,101.39,379143.0,97.825,98.2318,97.3213,98.2027,379143.0
2023-11-01 10:30:00,101.39,101.6,101.16,101.22,220230.0,98.2027,98.4061,97.9799,98.0381,220230.0
2023-11-01 11:00:00,101.21,101.21,100.66,100.73,197181.0,98.0284,98.0284,97.4957,97.5635,197181.0
2023-11-01 11:30:00,100.71,100.74,100.45,100.56,205188.0,97.5441,97.5731,97.2923,97.3988,205188.0
2023-11-01 12:00:00,100.55,100.66,100.36,100.45,172575.0,97.3891,97.4957,97.2051,97.2923,172575.0
2023-11-01 12:30:00,100.45,100.6,100.27,100.4,172721.0,97.2923,97.4375,97.1179,97.2438,172721.0
2023-11-01 13:00:00,100.41,100.52,100.3,100.41,251218.0,97.2535,97.3601,97.147,97.2535,251218.0
2023-11-01 13:30:00,100.39,100.51,100.25,100.4,234950.0,97.2341,97.3504,97.0985,97.2438,234950.0
2023-11-01 14:00:00,100.4,100.64,100.09,100.41,277318.0,97.2438,97.4763,96.9436,97.2535,277318.0
2023-11-01 14:30:00,100.41,100.73,99.96,100.34,449378.0,97.2535,97.5635,96.8177,97.1857,449378.0
2023-11-01 15:00:00,100.34,100.66,100.27,100.48,383077.0,97.1857,97.4957,97.1179,97.3213,383077.0
2023-11-01 15:30:00,100.48,100.91,100.46,100.89,884474.0,97.3213,97.7378,97.3019,97.7184,884474.0
2023-11-02 09:30:00,102.05,102.69,101.89,102.62,396057.0,98.842,99.4618,98.687,99.394,396057.0
2023-11-02 10:00:00,102.64,103.27,102.6,103.19,290532.0,99.4134,100.0236,99.3747,99.9461,290532.0
2023-11-02 10:30:00,103.19,103.92,103.01,103.92,372932.0,99.9461,100.6532,99.7718,100.6532,372932.0
2023-11-02 11:00:00,103.91,104.1,103.78,104.02,367980.0,100.6435,100.8275,100.5176,100.75,367980.0
2023-11-02 11:30:00,104.01,104.36,103.91,104.24,212291.0,100.7404,101.0793,100.6435,100.9631,212291.0
2023-11-02 12:00:00,104.24,104.38,103.99,104.04,256762.0,100.9631,101.0987,100.721,100.7694,256762.0
2023-11-02 12:30:00,104.05,104.61,104.01,104.49,189604.0,100.7791,101.3215,100.7404,101.2053,189604.0
2023-11-02 13:00:00,104.5,105.13,104.39,105.06,626444.0,101.2149,101.8251,101.1084,101.7573,626444.0
2023-11-02 13:30:00,105.07,105.4,105.03,105.4,296073.0,101.767,102.0867,101.7283,102.0867,296073.0
2023-11-02 14:00:00,105.39,105.55,105.08,105.12,277270.0,102.077,102.2319,101.7767,101.8155,277270.0
2023-11-02 14:30:00,105.12,105.21,104.93,105.08,215235.0,101.8155,101.9026,101.6314,101.7767,215235.0
2023-11-02 15:00:00,105.08,105.32,105.06,105.18,243858.0,101.7767,102.0092,101.7573,101.8736,243858.0
2023-11-02 15:30:00,105.16,105.17,104.88,105.06,869042.0,101.8542,101.8639,101.583,101.7573,869042.0
2023-11-03 09:30:00,106.43,106.66,106.05,106.26,406427.0,103.0843,103.307,102.7162,102.9196,406427.0
2023-11-03 10:00:00,106.29,107.31,106.19,107.18,465523.0,102.9487,103.9366,102.8518,103.8107,465523.0
2023-11-03 10:30:00,107.15,107.46,106.97,107.23,595821.0,103.7816,104.0819,103.6073,103.8591,595821.0
2023-11-03 11:00:00,107.23,107.56,107.08,107.46,399350.0,103.8591,104.1788,103.7138,104.0819,399350.0
2023-11-03 11:30:00,107.46,107.65,107.15,107.23,272822.0,104.0819,104.2659,103.7816,103.8591,272822.0
2023-11-03 12:00:00,107.22,107.28,106.9,106.9,197216.0,103.8494,103.9076,103.5395,103.5395,197216.0
2023-11-03 12:30:00,106.9,107.16,106.87,107.12,162614.0,103.5395,103.7913,103.5104,103.7526,162614.0
2023-11-03 13:00:00,107.12,107.17,106.62,106.77,181131.0,103.7526,103.801,103.2683,103.4136,181131.0
2023-11-03 13:30:00,106.77,106.93,106.72,106.9,144092.0,103.4136,103.5686,103.3652,103.5395,144092.0
2023-11-03 14:00:00,106.9,106.99,106.78,106.99,134884.0,103.5395,103.6267,103.4233,103.6267,134884.0
2023-11-03 14:30:00,106.99,107.38,106.97,107.34,178979.0,103.6267,104.0044,103.6073,103.9657,178979.0
2023-11-03 15:00:00,107.34,107.34,107.11,107.15,278712.0,103.9657,103.9657,103.7429,103.7816,278712.0
2023-11-03 15:30:00,107.15,107.22,106.87,107.03,821773.0,103.7816,103.8494,103.5104,103.6654,821773.0
2023-11-06 09:30:00,106.96,107.6,106.38,106.44,421884.0,103.5976,104.2175,103.0358,103.094,421884.0
2023-11-06 10:00:00,106.45,106.96,106.44,106.62,311302.0,103.1036,103.5976,103.094,103.2683,311302.0
2023-11-06 10:30:00,106.65,106.71,106.37,106.64,212722.0,103.2974,103.3555,103.0262,103.2877,212722.0
2023-11-06 11:00:00,106.63,106.98,106.56,106.89,217508.0,103.278,103.617,103.2102,103.5298,217508.0
2023-11-06 11:30:00,106.87,107.04,106.71,107.02,208957.0,103.5104,103.6751,103.3555,103.6557,208957.0
2023-11-06 12:00:00,107.02,107.1,106.82,107.06,188858.0,103.6557,103.7332,103.462,103.6945,188858.0
2023-11-06 12:30:00,107.05,107.24,107.02,107.19,172339.0,103.6848,103.8688,103.6557,103.8204,172339.0
2023-11-06 13:00:00,107.19,107.22,106.76,106.96,159202.0,103.8204,103.8494,103.4039,103.5976,159202.0
2023-11-06 13:30:00,106.95,107.07,106.73,106.81,171794.0,103.5879,103.7042,103.3748,103.4523,171794.0
2023-11-06 14:00:00,106.81,106.92,106.72,106.92,134146.0,103.4523,103.5589,103.3652,103.5589,134146.0
2023-11-06 14:30:00,106.92,107.18,106.91,107.15,172791.0,103.5589,103.8107,103.5492,103.7816,172791.0
2023-11-06 15:00:00,107.16,107.29,107.14,107.21,269257.0,103.7913,103.9172,103.772,103.8398,269257.0
2023-11-06 15:30:00,107.21,107.29,107.08,107.27,553121.0,103.8398,103.9172,103.7138,103.8979,553121.0
2023-11-07 09:30:00,107.32,108.3,107.23,108.26,436940.0,103.9463,104.8955,103.8591,104.8567,436940.0
2023-11-07 10:00:00,108.25,108.53,108.06,108.32,394503.0,104.8471,105.1183,104.663,104.9149,394503.0
2023-11-07 10:30:00,108.32,108.62,108.27,108.56,327272.0,104.9149,105.2054,104.8664,105.1473,327272.0
2023-11-07 11:00:00,108.56,108.85,108.48,108.59,249078.0,105.1473,105.4282,105.0698,105.1764,249078.0
2023-11-07 11:30:00,108.6,108.88,108.56,108.74,202138.0,105.1861,105.4573,105.1473,105.3217,202138.0
2023-11-07 12:00:00,108.74,108.74,108.47,108.61,255121.0,105.3217,105.3217,105.0601,105.1957,255121.0
2023-11-07 12:30:00,108.6,108.87,108.55,108.7,265622.0,105.1861,105.4476,105.1376,105.2829,265622.0
2023-11-07 13:00:00,108.73,108.9,108.7,108.84,165341.0,105.312,105.4766,105.2829,105.4185,165341.0
2023-11-07 13:30:00,108.84,108.99,108.82,108.93,213088.0,105.4185,105.5638,105.3991,105.5057,213088.0
2023-11-07 14:00:00,108.94,109.26,108.77,108.99,666005.0,105.5154,105.8253,105.3507,105.5638,666005.0
2023-11-07 14:30:00,109.0,109.12,108.78,109.02,455030.0,105.5735,105.6897,105.3604,105.5929,455030.0
2023-11-07 15:00:00,109.02,109.27,108.96,109.23,311112.0,105.5929,105.835,105.5347,105.7963,311112.0
2023-11-07 15:30:00,109.23,109.36,109.07,109.36,932742.0,105.7963,105.9222,105.6413,105.9222,932742.0
2023-11-08 09:30:00,109.37,110.19,108.9,110.12,746922.0,105.9319,106.7261,105.4766,106.6583,746922.0
2023-11-08 10:00:00,110.18,110.7,109.97,110.16,596514.0,106.7164,107.22,106.513,106.697,596514.0
2023-11-08 10:30:00,110.16,110.18,109.68,109.85,378511.0,106.697,106.7164,106.2321,106.3968,378511.0
2023-11-08 11:00:00,109.84,109.87,109.17,109.28,679192.0,106.3871,106.4161,105.7381,105.8447,679192.0
2023-11-08 11:30:00,109.26,109.61,109.18,109.39,344511.0,105.8253,106.1643,105.7478,105.9512,344511.0
2023-11-08 12:00:00,109.38,109.49,109.14,109.44,285083.0,105.9415,106.0481,105.7091,105.9997,285083.0
2023-11-08 12:30:00,109.41,109.55,109.24,109.45,245530.0,105.9706,106.1062,105.8059,106.0093,245530.0
2023-11-08 13:00:00,109.44,109.63,109.24,109.45,232009.0,105.9997,106.1837,105.8059,106.0093,232009.0
2023-11-08 13:30:00,109.45,109.58,109.24,109.28,173059.0,106.0093,106.1353,105.8059,105.8447,173059.0
2023-11-08 14:00:00,109.27,109.49,109.23,109.48,237134.0,105.835,106.0481,105.7963,106.0384,237134.0
2023-11-08 14:30:00,109.48,109.55,109.3,109.35,256791.0,106.0384,106.1062,105.8641,105.9125,256791.0
2023-11-08 15:00:00,109.37,109.73,109.37,109.58,258800.0,105.9319,106.2805,105.9319,106.1353,258800.0
2023-11-08 15:30:00,109.57,109.57,109.24,109.37,1800660.0,106.1256,106.1256,105.8059,105.9319,1800660.0
2023-11-09 09:30:00,109.82,109.9,108.19,108.36,491750.0,106.3677,106.4452,104.7889,104.9536,491750.0
2023-11-09 10:00:00,108.37,108.52,107.96,108.47,451946.0,104.9633,105.1086,104.5662,105.0601,451946.0
2023-11-09 10:30:00,108.45,108.5,108.11,108.28,383869.0,105.0408,105.0892,104.7115,104.8761,383869.0
2023-11-09 11:00:00,108.29,108.47,108.08,108.22,360521.0,104.8858,105.0601,104.6824,104.818,360521.0
2023-11-09 11:30:00,108.23,108.35,107.87,107.97,290288.0,104.8277,104.9439,104.479,104.5759,290288.0
2023-11-09 12:00:00,107.97,108.02,107.26,107.27,466049.0,104.5759,104.6243,103.8882,103.8979,466049.0
2023-11-09 12:30:00,107.27,107.72,107.21,107.67,286698.0,103.8979,104.3337,103.8398,104.2853,286698.0
2023-11-09 13:00:00,107.67,107.71,107.05,107.12,299582.0,104.2853,104.324,103.6848,103.7526,299582.0
2023-11-09 13:30:00,107.12,107.54,106.98,107.47,883261.0,103.7526,104.1594,103.617,104.0916,883261.0
2023-11-09 14:00:00,107.47,107.47,106.97,107.17,235946.0,104.0916,104.0916,103.6073,103.801,235946.0
2023-11-09 14:30:00,107.18,107.39,107.1,107.17,237229.0,103.8107,104.0141,103.7332,103.801,237229.0
2023-11-09 15:00:00,107.16,107.3,106.95,107.02,430675.0,103.7913,103.9269,103.5879,103.6557,430675.0
2023-11-09 15:30:00,107.01,107.14,106.92,107.01,1153589.0,103.646,103.772,103.5589,103.646,1153589.0
2023-11-10 09:30:00,107.34,107.83,106.86,107.21,664506.0,103.9657,104.4403,103.5008,103.8398,664506.0
2023-11-10 10:00:00,107.19,107.24,106.82,106.83,378614.0,103.8204,103.8688,103.462,103.4717,378614.0
2023-11-10 10:30:00,106.81,106.82,105.93,106.05,363699.0,103.4523,103.462,102.6,102.7162,363699.0
2023-11-10 11:00:00,106.03,106.26,105.82,105.89,371505.0,102.6969,102.9196,102.4935,102.5613,371505.0
2023-11-10 11:30:00,105.88,105.93,105.61,105.68,336410.0,102.5516,102.6,102.2901,102.3579,336410.0
2023-11-10 12:00:00,105.68,105.95,105.67,105.87,330489.0,102.3579,102.6194,102.3482,102.5419,330489.0
2023-11-10 12:30:00,105.88,106.33,105.87,106.29,434742.0,102.5516,102.9874,102.5419,102.9487,434742.0
2023-11-10 13:00:00,106.29,106.36,105.96,106.07,419591.0,102.9487,103.0165,102.6291,102.7356,419591.0
2023-11-10 13:30:00,106.07,106.26,105.9,105.97,301908.0,102.7356,102.9196,102.5709,102.6387,301908.0
2023-11-10 14:00:00,105.96,106.24,105.96,106.15,203704.0,102.6291,102.9002,102.6291,102.8131,203704.0
2023-11-10 14:30:00,106.15,106.15,105.93,105.98,329513.0,102.8131,102.8131,102.6,102.6484,329513.0
2023-11-10 15:00:00,105.98,106.05,105.87,106.04,326795.0,102.6484,102.7162,102.5419,102.7065,326795.0
2023-11-10 15:30:00,106.04,106.24,106.0,106.1,1549296.0,102.7065,102.9002,102.6678,102.7646,1549296.0
2023-11-13 09:30:00,105.37,105.72,104.52,104.77,589969.0,102.0576,102.3966,101.2343,101.4765,589969.0
2023-11-13 10:00:00,104.75,104.76,104.25,104.61,833164.0,101.4571,101.4668,100.9728,101.3215,833164.0
2023-11-13 10:30:00,104.62,104.91,104.42,104.71,338763.0,101.3312,101.6121,101.1375,101.4183,338763.0
2023-11-13 11:00:00,104.7,104.73,104.49,104.65,353936.0,101.4087,101.4377,101.2053,101.3602,353936.0
2023-11-13 11:30:00,104.64,104.85,104.54,104.75,380052.0,101.3505,101.5539,101.2537,101.4571,380052.0
2023-11-13 12:00:00,104.76,104.8,104.36,104.42,258630.0,101.4668,101.5055,101.0793,101.1375,258630.0
2023-11-13 12:30:00,104.42,104.48,104.29,104.41,159895.0,101.1375,101.1956,101.0115,101.1278,159895.0
2023-11-13 13:00:00,104.41,104.49,104.25,104.31,204815.0,101.1278,101.2053,100.9728,101.0309,204815.0
2023-11-13 13:30:00,104.29,104.6,104.18,104.39,211089.0,101.0115,101.3118,100.905,101.1084,211089.0
2023-11-13 14:00:00,104.38,104.39,104.21,104.34,153589.0,101.0987,101.1084,100.9341,101.06,153589.0
2023-11-13 14:30:00,104.34,104.51,104.3,104.33,180980.0,101.06,101.2246,101.0212,101.0503,180980.0
2023-11-13 15:00:00,104.32,104.45,104.28,104.43,234954.0,101.0406,101.1665,101.0019,101.1471,234954.0
2023-11-13 15:30:00,104.42,104.51,104.19,104.19,920892.0,101.1375,101.2246,100.9147,100.9147,920892.0
2023-11-14 09:30:00,105.56,106.18,105.38,106.14,974779.0,102.2416,102.8421,102.0673,102.8034,974779.0
2023-11-14 10:00:00,106.13,106.43,105.86,106.39,562422.0,102.7937,103.0843,102.5322,103.0455,562422.0
2023-11-14 10:30:00,106.37,106.54,106.27,106.33,337876.0,103.0262,103.1908,102.9293,102.9874,337876.0
2023-11-14 11:00:00,106.32,107.1,106.29,106.81,426205.0,102.9777,103.7332,102.9487,103.4523,426205.0
2023-11-14 11:30:00,106.8,106.92,106.37,106.37,392532.0,103.4426,103.5589,103.0262,103.0262,392532.0
2023-11-14 12:00:00,106.35,106.53,106.2,106.28,397418.0,103.0068,103.1811,102.8615,102.939,397418.0
2023-11-14 12:30:00,106.26,106.36,106.12,106.31,249196.0,102.9196,103.0165,102.784,102.968,249196.0
2023-11-14 13:00:00,106.31,106.42,106.09,106.34,225851.0,102.968,103.0746,102.755,102.9971,225851.0
2023-11-14 13:30:00,106.35,106.49,106.25,106.29,189101.0,103.0068,103.1424,102.9099,102.9487,189101.0
2023-11-14 14:00:00,106.28,106.28,105.97,106.05,179718.0,102.939,102.939,102.6387,102.7162,179718.0
2023-11-14 14:30:00,106.05,106.15,106.02,106.06,206693.0,102.7162,102.8131,102.6872,102.7259,206693.0
2023-11-14 15:00:00,106.06,106.32,106.0,106.11,615952.0,102.7259,102.9777,102.6678,102.7743,615952.0
2023-11-14 15:30:00,106.1,106.38,105.74,105.74,1550085.0,102.7646,103.0358,102.416,102.416,1550085.0
2023-11-15 09:30:00,106.82,108.37,106.72,108.23,1508376.0,103.462,104.9633,103.3652,104.8277,1508376.0
2023-11-15 10:00:00,108.23,108.92,108.07,108.5,923177.0,104.8277,105.496,104.6727,105.0892,923177.0
2023-11-15 10:30:00,108.51,109.06,108.4,108.92,588087.0,105.0989,105.6316,104.9923,105.496,588087.0
2023-11-15 11:00:00,108.92,108.92,108.07,108.18,624160.0,105.496,105.496,104.6727,104.7793,624160.0
2023-11-15 11:30:00,108.17,108.21,107.41,107.75,394561.0,104.7696,104.8083,104.0335,104.3628,394561.0
2023-11-15 12:00:00,107.75,108.1,107.73,108.06,271365.0,104.3628,104.7018,104.3434,104.663,271365.0
2023-11-15 12:30:00,108.05,108.08,107.8,107.84,198013.0,104.6533,104.6824,104.4112,104.45,198013.0
2023-11-15 13:00:00,107.83,108.03,107.47,108.03,297785.0,104.4403,104.634,104.0916,104.634,297785.0
2023-11-15 13:30:00,108.02,108.11,107.9,108.05,263762.0,104.6243,104.7115,104.5081,104.6533,263762.0
2023-11-15 14:00:00,108.06,108.2,107.9,108.2,346302.0,104.663,104.7986,104.5081,104.7986,346302.0
2023-11-15 14:30:00,108.2,108.33,108.1,108.25,371235.0,104.7986,104.9245,104.7018,104.8471,371235.0
2023-11-15 15:00:00,108.25,108.36,108.12,108.19,457444.0,104.8471,104.9536,104.7211,104.7889,457444.0
2023-11-15 15:30:00,108.19,108.19,107.76,107.82,1278013.0,104.7889,104.7889,104.3725,104.4306,1278013.0
2023-11-16 09:30:00,107.1,107.8,107.0,107.7,450580.0,103.7332,104.4112,103.6364,104.3144,450580.0
2023-11-16 10:00:00,107.71,108.0,107.14,107.43,234369.0,104.324,104.6049,103.772,104.0528,234369.0
2023-11-16 10:30:00,107.43,107.65,107.14,107.18,244407.0,104.0528,104.2659,103.772,103.8107,244407.0
2023-11-16 11:00:00,107.18,107.49,107.1,107.39,180355.0,103.8107,104.111,103.7332,104.0141,180355.0
2023-11-16 11:30:00,107.38,107.5,107.3,107.41,193296.0,104.0044,104.1206,103.9269,104.0335,193296.0
2023-11-16 12:00:00,107.41,107.64,107.36,107.54,124013.0,104.0335,104.2562,103.985,104.1594,124013.0
2023-11-16 12:30:00,107.53,107.71,107.5,107.63,135906.0,104.1497,104.324,104.1206,104.2466,135906.0
2023-11-16 13:00:00,107.63,107.64,107.47,107.53,148336.0,104.2466,104.2562,104.0916,104.1497,148336.0
2023-11-16 13:30:00,107.53,107.7,107.5,107.58,143835.0,104.1497,104.3144,104.1206,104.1981,143835.0
2023-11-16 14:00:00,107.58,107.68,107.27,107.3,143566.0,104.1981,104.295,103.8979,103.9269,143566.0
2023-11-16 14:30:00,107.29,107.5,107.22,107.45,191005.0,103.9172,104.1206,103.8494,104.0722,191005.0
2023-11-16 15:00:00,107.45,107.51,107.32,107.43,223612.0,104.0722,104.1303,103.9463,104.0528,223612.0
2023-11-16 15:30:00,107.43,107.72,107.36,107.61,704125.0,104.0528,104.3337,103.985,104.2272,704125.0
2023-11-17 09:30:00,108.06,108.21,106.2,106.26,744486.0,104.663,104.8083,102.8615,102.9196,744486.0
2023-11-17 10:00:00,106.27,106.42,106.1,106.25,319621.0,102.9293,103.0746,102.7646,102.9099,319621.0
2023-11-17 10:30:00,106.25,106.25,105.77,105.9,303229.0,102.9099,102.9099,102.445,102.5709,303229.0
2023-11-17 11:00:00,105.9,106.15,105.52,105.95,273458.0,102.5709,102.8131,102.2029,102.6194,273458.0
2023-11-17 11:30:00,105.95,106.06,105.68,105.89,204814.0,102.6194,102.7259,102.3579,102.5613,204814.0
2023-11-17 12:00:00,105.89,105.93,105.67,105.85,130550.0,102.5613,102.6,102.3482,102.5225,130550.0
2023-11-17 12:30:00,105.85,106.02,105.83,105.91,151243.0,102.5225,102.6872,102.5031,102.5806,151243.0
2023-11-17 13:00:00,105.91,106.24,105.91,106.2,146895.0,102.5806,102.9002,102.5806,102.8615,146895.0
2023-11-17 13:30:00,106.21,106.25,106.01,106.16,134962.0,102.8712,102.9099,102.6775,102.8228,134962.0
2023-11-17 14:00:00,106.16,106.22,106.03,106.11,115820.0,102.8228,102.8809,102.6969,102.7743,115820.0
2023-11-17 14:30:00,106.12,106.15,105.96,105.98,161490.0,102.784,102.8131,102.6291,102.6484,161490.0
2023-11-17 15:00:00,105.98,106.23,105.98,106.22,239511.0,102.6484,102.8906,102.6484,102.8809,239511.0
2023-11-17 15:30:00,106.23,106.24,105.91,105.97,816679.0,102.8906,102.9002,102.5806,102.6387,816679.0
2023-11-20 09:30:00,106.0,106.19,105.54,105.83,521155.0,102.6678,102.8518,102.2223,102.5031,521155.0
2023-11-20 10:00:00,105.84,105.86,105.53,105.57,370844.0,102.5128,102.5322,102.2126,102.2513,370844.0
2023-11-20 10:30:00,105.56,105.87,105.52,105.61,281583.0,102.2416,102.5419,102.2029,102.2901,281583.0
2023-11-20 11:00:00,105.61,105.65,105.37,105.37,190427.0,102.2901,102.3288,102.0576,102.0576,190427.0
2023-11-20 11:30:00,105.38,105.53,105.31,105.32,162128.0,102.0673,102.2126,101.9995,102.0092,162128.0
2023-11-20 12:00:00,105.32,105.43,105.1,105.2,136795.0,102.0092,102.1157,101.7961,101.8929,136795.0
2023-11-20 12:30:00,105.21,105.59,105.18,105.54,202346.0,101.9026,102.2707,101.8736,102.2223,202346.0
2023-11-20 13:00:00,105.53,105.77,105.44,105.49,202626.0,102.2126,102.445,102.1254,102.1738,202626.0
2023-11-20 13:30:00,105.5,105.85,105.48,105.84,215566.0,102.1835,102.5225,102.1641,102.5128,215566.0
2023-11-20 14:00:00,105.84,106.1,105.83,106.01,264987.0,102.5128,102.7646,102.5031,102.6775,264987.0
2023-11-20 14:30:00,106.01,106.34,106.0,106.31,311991.0,102.6775,102.9971,102.6678,102.968,311991.0
2023-11-20 15:00:00,106.3,106.55,106.23,106.45,316864.0,102.9584,103.2005,102.8906,103.1036,316864.0
2023-11-20 15:30:00,106.45,106.46,106.12,106.32,824274.0,103.1036,103.1133,102.784,102.9777,824274.0
2023-11-21 09:30:00,106.17,106.7,105.85,106.0,719553.0,102.8324,103.3458,102.5225,102.6678,719553.0
2023-11-21 10:00:00,106.0,106.42,105.92,105.94,288202.0,102.6678,103.0746,102.5903,102.6097,288202.0
2023-11-21 10:30:00,105.94,105.96,105.72,105.82,311223.0,102.6097,102.6291,102.3966,102.4935,311223.0
2023-11-21 11:00:00,105.8,105.93,105.39,105.5,365562.0,102.4741,102.6,102.077,102.1835,365562.0
2023-11-21 11:30:00,105.51,105.61,105.35,105.46,269623.0,102.1932,102.2901,102.0382,102.1448,269623.0
2023-11-21 12:00:00,105.46,106.03,105.45,106.03,163390.0,102.1448,102.6969,102.1351,102.6969,163390.0
2023-11-21 12:30:00,106.02,106.18,105.92,106.13,146143.0,102.6872,102.8421,102.5903,102.7937,146143.0
2023-11-21 13:00:00,106.12,106.17,105.82,106.16,195080.0,102.784,102.8324,102.4935,102.8228,195080.0
2023-11-21 13:30:00,106.15,106.4,106.11,106.38,189272.0,102.8131,103.0552,102.7743,103.0358,189272.0
2023-11-21 14:00:00,106.37,106.49,106.3,106.44,188038.0,103.0262,103.1424,102.9584,103.094,188038.0
2023-11-21 14:30:00,106.44,106.47,106.24,106.41,133282.0,103.094,103.123,102.9002,103.0649,133282.0
2023-11-21 15:00:00,106.41,106.5,106.34,106.39,215270.0,103.0649,103.1521,102.9971,103.0455,215270.0
2023-11-21 15:30:00,106.39,106.68,106.27,106.53,708947.0,103.0455,103.3264,102.9293,103.1811,708947.0
2023-11-22 09:30:00,107.5,107.73,106.96,107.01,501106.0,104.1206,104.3434,103.5976,103.646,501106.0
2023-11-22 10:00:00,107.01,107.22,106.82,107.17,262946.0,103.646,103.8494,103.462,103.801,262946.0
2023-11-22 10:30:00,107.17,107.35,107.1,107.21,187781.0,103.801,103.9754,103.7332,103.8398,187781.0
2023-11-22 11:00:00,107.22,107.38,107.08,107.13,199623.0,103.8494,104.0044,103.7138,103.7623,199623.0
2023-11-22 11:30:00,107.13,107.42,107.11,107.38,163723.0,103.7623,104.0432,103.7429,104.0044,163723.0
2023-11-22 12:00:00,107.38,107.46,107.14,107.39,258325.0,104.0044,104.0819,103.772,104.0141,258325.0
2023-11-22 12:30:00,107.4,107.5,107.31,107.45,229056.0,104.0238,104.1206,103.9366,104.0722,229056.0
2023-11-22 13:00:00,107.46,107.5,107.31,107.49,183031.0,104.0819,104.1206,103.9366,104.111,183031.0
2023-11-22 13:30:00,107.48,107.71,107.46,107.64,231522.0,104.1013,104.324,104.0819,104.2562,231522.0
2023-11-22 14:00:00,107.65,107.7,107.56,107.64,185603.0,104.2659,104.3144,104.1788,104.2562,185603.0
2023-11-22 14:30:00,107.64,107.77,107.39,107.77,330248.0,104.2562,104.3822,104.0141,104.3822,330248.0
2023-11-22 15:00:00,107.76,107.85,107.65,107.84,306622.0,104.3725,104.4596,104.2659,104.45,306622.0
2023-11-22 15:30:00,107.84,108.03,107.67,107.88,1256925.0,104.45,104.634,104.2853,104.4887,1256925.0
2023-11-24 09:30:00,107.5,108.0,107.4,107.73,333717.0,104.1206,104.6049,104.0238,104.3434,333717.0
2023-11-24 10:00:00,107.72,107.86,107.62,107.76,206364.0,104.3337,104.4693,104.2369,104.3725,206364.0
2023-11-24 10:30:00,107.75,107.85,107.66,107.74,182893.0,104.3628,104.4596,104.2756,104.3531,182893.0
2023-11-24 11:00:00,107.73,107.76,107.47,107.59,145348.0,104.3434,104.3725,104.0916,104.2078,145348.0
2023-11-24 11:30:00,107.59,107.62,107.4,107.45,104018.0,104.2078,104.2369,104.0238,104.0722,104018.0
2023-11-24 12:00:00,107.45,107.68,107.44,107.64,138965.0,104.0722,104.295,104.0625,104.2562,138965.0
2023-11-24 12:30:00,107.63,107.75,107.58,107.67,248732.0,104.2466,104.3628,104.1981,104.2853,248732.0
2023-11-27 09:30:00,107.66,107.75,106.9,107.31,437598.0,104.2756,104.3628,103.5395,103.9366,437598.0
2023-11-27 10:00:00,107.31,107.82,107.27,107.7,329754.0,103.9366,104.4306,103.8979,104.3144,329754.0
2023-11-27 10:30:00,107.7,107.82,107.6,107.76,233035.0,104.3144,104.4306,104.2175,104.3725,233035.0
2023-11-27 11:00:00,107.76,108.01,107.7,107.98,260339.0,104.3725,104.6146,104.3144,104.5856,260339.0
2023-11-27 11:30:00,107.96,108.07,107.71,108.05,280767.0,104.5662,104.6727,104.324,104.6533,280767.0
2023-11-27 12:00:00,108.05,108.08,107.72,107.79,134106.0,104.6533,104.6824,104.3337,104.4015,134106.0
2023-11-27 12:30:00,107.77,107.92,107.75,107.88,104788.0,104.3822,104.5274,104.3628,104.4887,104788.0
2023-11-27 13:00:00,107.87,107.92,107.79,107.9,121917.0,104.479,104.5274,104.4015,104.5081,121917.0
2023-11-27 13:30:00,107.9,107.98,107.86,107.92,182606.0,104.5081,104.5856,104.4693,104.5274,182606.0
2023-11-27 14:00:00,107.92,108.22,107.88,108.07,348554.0,104.5274,104.818,104.4887,104.6727,348554.0
2023-11-27 14:30:00,108.06,108.14,107.88,107.9,129806.0,104.663,104.7405,104.4887,104.5081,129806.0
2023-11-27 15:00:00,107.91,107.93,107.64,107.79,159165.0,104.5178,104.5371,104.2562,104.4015,159165.0
2023-11-27 15:30:00,107.8,108.11,107.78,107.95,631602.0,104.4112,104.7115,104.3918,104.5565,631602.0
2023-11-28 09:30:00,108.57,108.74,108.15,108.47,519161.0,105.157,105.3217,104.7502,105.0601,519161.0
2023-11-28 10:00:00,108.47,109.33,108.43,109.29,501998.0,105.0601,105.8931,105.0214,105.8544,501998.0
2023-11-28 10:30:00,109.29,109.9,109.24,109.56,524245.0,105.8544,106.4452,105.8059,106.1159,524245.0
2023-11-28 11:00:00,109.58,109.67,109.28,109.34,208825.0,106.1353,106.2224,105.8447,105.9028,208825.0
2023-11-28 11:30:00,109.34,109.82,109.33,109.6,410634.0,105.9028,106.3677,105.8931,106.1546,410634.0
2023-11-28 12:00:00,109.59,109.64,109.34,109.39,131447.0,106.1449,106.1934,105.9028,105.9512,131447.0
2023-11-28 12:30:00,109.38,109.38,108.88,109.05,185375.0,105.9415,105.9415,105.4573,105.6219,185375.0
2023-11-28 13:00:00,109.04,109.06,108.8,109.02,138674.0,105.6122,105.6316,105.3798,105.5929,138674.0
2023-11-28 13:30:00,109.01,109.1,108.86,108.93,157064.0,105.5832,105.6703,105.4379,105.5057,157064.0
2023-11-28 14:00:00,108.93,109.1,108.87,109.0,173187.0,105.5057,105.6703,105.4476,105.5735,173187.0
2023-11-28 14:30:00,109.0,109.12,108.95,108.97,198216.0,105.5735,105.6897,105.5251,105.5444,198216.0
2023-11-28 15:00:00,108.98,109.09,108.9,109.01,242560.0,105.5541,105.6607,105.4766,105.5832,242560.0
2023-11-28 15:30:00,109.01,109.02,108.63,108.71,771542.0,105.5832,105.5929,105.2151,105.2926,771542.0
2023-11-29 09:30:00,110.8,112.15,110.42,110.85,1158171.0,107.3169,108.6245,106.9488,107.3653,1158171.0
2023-11-29 10:00:00,110.84,111.09,110.3,111.01,544751.0,107.3556,107.5978,106.8326,107.5203,544751.0
2023-11-29 10:30:00,111.01,111.28,110.81,111.08,661858.0,107.5203,107.7818,107.3266,107.5881,661858.0
2023-11-29 11:00:00,111.07,111.2,110.25,110.61,268317.0,107.5784,107.7043,106.7842,107.1329,268317.0
2023-11-29 11:30:00,110.62,110.96,110.56,110.9,364865.0,107.1426,107.4719,107.0844,107.4138,364865.0
2023-11-29 12:00:00,110.92,111.38,110.9,111.0,339383.0,107.4331,107.8787,107.4138,107.5106,339383.0
2023-11-29 12:30:00,111.0,111.13,110.91,111.03,302678.0,107.5106,107.6365,107.4234,107.5397,302678.0
2023-11-29 13:00:00,111.03,111.03,110.89,111.01,302272.0,107.5397,107.5397,107.4041,107.5203,302272.0
2023-11-29 13:30:00,111.01,111.05,110.8,110.85,464683.0,107.5203,107.559,107.3169,107.3653,464683.0
2023-11-29 14:00:00,110.84,111.0,110.52,110.85,424499.0,107.3556,107.5106,107.0457,107.3653,424499.0
2023-11-29 14:30:00,110.85,110.94,110.61,110.64,273584.0,107.3653,107.4525,107.1329,107.1619,273584.0
2023-11-29 15:00:00,110.64,110.7,110.14,110.37,330843.0,107.1619,107.22,106.6776,106.9004,330843.0
2023-11-29 15:30:00,110.37,110.52,110.21,110.38,1046231.0,106.9004,107.0457,106.7454,106.9101,1046231.0
2023-11-30 09:30:00,110.53,110.6,108.96,109.58,524066.0,107.0554,107.1232,105.5347,106.1353,524066.0
2023-11-30 10:00:00,109.59,109.73,109.36,109.57,354734.0,106.1449,106.2805,105.9222,106.1256,354734.0
2023-11-30 10:30:00,109.57,109.66,109.24,109.37,343304.0,106.1256,106.2127,105.8059,105.9319,343304.0
2023-11-30 11:00:00,109.37,110.06,109.36,109.91,294040.0,105.9319,106.6002,105.9222,106.4549,294040.0
2023-11-30 11:30:00,109.9,110.08,109.65,109.65,172260.0,106.4452,106.6195,106.2031,106.2031,172260.0
2023-11-30 12:00:00,109.66,109.91,109.43,109.51,151419.0,106.2127,106.4549,105.99,106.0675,151419.0
2023-11-30 12:30:00,109.51,109.8,109.5,109.55,119911.0,106.0675,106.3483,106.0578,106.1062,119911.0
2023-11-30 13:00:00,109.54,109.54,109.22,109.38,178625.0,106.0965,106.0965,105.7866,105.9415,178625.0
2023-11-30 13:30:00,109.38,109.57,109.26,109.39,203293.0,105.9415,106.1256,105.8253,105.9512,203293.0
2023-11-30 14:00:00,109.4,109.63,109.33,109.61,165440.0,105.9609,106.1837,105.8931,106.1643,165440.0
2023-11-30 14:30:00,109.62,109.82,109.52,109.75,156443.0,106.174,106.3677,106.0771,106.2999,156443.0
2023-11-30 15:00:00,109.76,109.79,109.54,109.69,235029.0,106.3096,106.3387,106.0965,106.2418,235029.0
2023-11-30 15:30:00,109.68,110.32,109.61,110.19,921193.0,106.2321,106.852,106.1643,106.7261,921193.0
2023-12-01 09:30:00,110.33,110.75,109.75,110.75,451748.0,107.2101,107.6182,106.6465,107.6182,451748.0
2023-12-01 10:00:00,110.77,111.18,110.76,111.01,419111.0,107.6377,108.0361,107.6279,107.8709,419111.0
2023-12-01 10:30:00,111.01,111.31,110.92,110.93,216198.0,107.8709,108.1624,107.7834,107.7931,216198.0
2023-12-01 11:00:00,110.94,111.54,110.64,111.47,249291.0,107.8028,108.3859,107.5113,108.3179,249291.0
2023-12-01 11:30:00,111.47,112.3,111.33,112.1,423440.0,108.3179,109.1244,108.1818,108.93,423440.0
2023-12-01 12:00:00,112.11,112.22,111.98,112.04,282045.0,108.9398,109.0467,108.8134,108.8717,282045.0
2023-12-01 12:30:00,112.03,112.55,112.01,112.52,231351.0,108.862,109.3673,108.8426,109.3382,231351.0
2023-12-01 13:00:00,112.52,112.6,112.32,112.54,249843.0,109.3382,109.4159,109.1438,109.3576,249843.0
2023-12-01 13:30:00,112.54,112.82,112.54,112.7,257301.0,109.3576,109.6297,109.3576,109.5131,257301.0
2023-12-01 14:00:00,112.72,112.95,112.52,112.9,258443.0,109.5325,109.756,109.3382,109.7074,258443.0
2023-12-01 14:30:00,112.9,113.11,112.87,113.09,278589.0,109.7074,109.9115,109.6783,109.892,278589.0
2023-12-01 15:00:00,113.09,113.49,113.04,113.44,437879.0,109.892,110.2807,109.8435,110.2322,437879.0
2023-12-01 15:30:00,113.44,113.55,113.25,113.5,1116363.0,110.2322,110.339,110.0475,110.2905,1116363.0
2023-12-04 09:30:00,113.08,114.88,113.0,114.34,1080058.0,109.8823,111.6314,109.8046,111.1067,1080058.0
2023-12-04 10:00:00,114.35,114.72,113.8,113.86,366057.0,111.1164,111.476,110.582,110.6403,366057.0
2023-12-04 10:30:00,113.86,113.96,113.35,113.7,327871.0,110.6403,110.7374,110.1447,110.4848,327871.0
2023-12-04 11:00:00,113.7,114.18,113.64,113.92,280174.0,110.4848,110.9512,110.4265,110.6986,280174.0
2023-12-04 11:30:00,113.92,114.57,113.83,114.46,320316.0,110.6986,111.3302,110.6111,111.2233,320316.0
2023-12-04 12:00:00,114.47,114.79,114.29,114.76,359049.0,111.233,111.544,111.0581,111.5148,359049.0
2023-12-04 12:30:00,114.77,114.85,114.45,114.52,395315.0,111.5245,111.6023,111.2136,111.2816,395315.0
2023-12-04 13:00:00,114.53,114.94,114.44,114.69,298160.0,111.2913,111.6897,111.2039,111.4468,298160.0
2023-12-04 13:30:00,114.69,114.98,114.55,114.96,284623.0,111.4468,111.7286,111.3108,111.7092,284623.0
2023-12-04 14:00:00,114.95,115.11,114.88,114.98,785905.0,111.6995,111.8549,111.6314,111.7286,785905.0
2023-12-04 14:30:00,114.97,115.21,114.91,115.14,495307.0,111.7189,111.9521,111.6606,111.8841,495307.0
2023-12-04 15:00:00,115.14,115.26,114.93,115.21,397632.0,111.8841,112.0007,111.68,111.9521,397632.0
2023-12-04 15:30:00,115.21,115.32,115.1,115.13,1125603.0,111.9521,112.059,111.8452,111.8744,1125603.0
2023-12-05 09:30:00,114.66,115.17,114.6,115.12,647684.0,111.4177,111.9132,111.3593,111.8646,647684.0
2023-12-05 10:00:00,115.13,115.92,115.12,115.68,618562.0,111.8744,112.642,111.8646,112.4088,618562.0
2023-12-05 10:30:00,115.68,115.92,115.48,115.92,359615.0,112.4088,112.642,112.2145,112.642,359615.0
2023-12-05 11:00:00,115.93,115.97,115.49,115.54,283251.0,112.6517,112.6906,112.2242,112.2728,283251.0
2023-12-05 11:30:00,115.54,115.64,115.25,115.42,183611.0,112.2728,112.3699,111.991,112.1562,183611.0
2023-12-05 12:00:00,115.43,115.83,115.36,115.75,231043.0,112.1659,112.5546,112.0979,112.4768,231043.0
2023-12-05 12:30:00,115.77,115.81,115.51,115.7,162528.0,112.4963,112.5351,112.2436,112.4282,162528.0
2023-12-05 13:00:00,115.71,116.04,115.48,115.82,173459.0,112.438,112.7586,112.2145,112.5449,173459.0
2023-12-05 13:30:00,115.82,115.93,115.74,115.93,171823.0,112.5449,112.6517,112.4671,112.6517,171823.0
2023-12-05 14:00:00,115.93,116.01,115.81,115.94,170096.0,112.6517,112.7295,112.5351,112.6615,170096.0
2023-12-05 14:30:00,115.93,115.97,115.63,115.82,192759.0,112.6517,112.6906,112.3602,112.5449,192759.0
2023-12-05 15:00:00,115.82,115.83,115.62,115.73,198986.0,112.5449,112.5546,112.3505,112.4574,198986.0
2023-12-05 15:30:00,115.74,115.78,115.4,115.42,722210.0,112.4671,112.506,112.1367,112.1562,722210.0
2023-12-06 09:30:00,116.0,116.27,115.57,116.14,410828.0,112.7198,112.9821,112.3019,112.8558,410828.0
2023-12-06 10:00:00,116.15,116.35,115.87,115.91,378923.0,112.8655,113.0599,112.5934,112.6323,378923.0
2023-12-06 10:30:00,115.94,116.35,115.89,116.17,280097.0,112.6615,113.0599,112.6129,112.885,280097.0
2023-12-06 11:00:00,116.18,116.8,116.06,116.45,360676.0,112.8947,113.4971,112.7781,113.157,360676.0
2023-12-06 11:30:00,116.45,116.78,116.3,116.69,492545.0,113.157,113.4777,113.0113,113.3902,492545.0
2023-12-06 12:00:00,116.7,116.86,116.58,116.84,164822.0,113.4,113.5554,113.2834,113.536,164822.0
2023-12-06 12:30:00,116.85,117.14,116.78,117.0,279669.0,113.5457,113.8275,113.4777,113.6915,279669.0
2023-12-06 13:00:00,116.99,117.08,116.83,116.98,226330.0,113.6818,113.7692,113.5263,113.672,226330.0
2023-12-06 13:30:00,116.97,117.04,116.55,116.61,185432.0,113.6623,113.7304,113.2542,113.3125,185432.0
2023-12-06 14:00:00,116.6,116.75,116.48,116.48,174849.0,113.3028,113.4486,113.1862,113.1862,174849.0
2023-12-06 14:30:00,116.49,116.7,116.44,116.51,148909.0,113.1959,113.4,113.1473,113.2153,148909.0
2023-12-06 15:00:00,116.51,116.6,116.17,116.29,330694.0,113.2153,113.3028,112.885,113.0016,330694.0
2023-12-06 15:30:00,116.29,116.3,116.02,116.18,622936.0,113.0016,113.0113,112.7392,112.8947,622936.0
2023-12-07 09:30:00,114.12,115.58,114.12,114.87,945852.0,110.8929,112.3116,110.8929,111.6217,945852.0
2023-12-07 10:00:00,114.85,115.84,114.85,115.47,452928.0,111.6023,112.5643,111.6023,112.2047,452928.0
2023-12-07 10:30:00,115.46,115.94,115.42,115.93,214889.0,112.195,112.6615,112.1562,112.6517,214889.0
2023-12-07 11:00:00,115.95,116.0,115.47,115.83,223474.0,112.6712,112.7198,112.2047,112.5546,223474.0
2023-12-07 11:30:00,115.83,115.9,115.48,115.52,179170.0,112.5546,112.6226,112.2145,112.2533,179170.0
2023-12-07 12:00:00,115.52,115.63,115.24,115.31,204014.0,112.2533,112.3602,111.9813,112.0493,204014.0
2023-12-07 12:30:00,115.31,115.46,115.14,115.26,198215.0,112.0493,112.195,111.8841,112.0007,198215.0
2023-12-07 13:00:00,115.25,115.34,114.82,114.98,299033.0,111.991,112.0784,111.5731,111.7286,299033.0
2023-12-07 13:30:00,114.98,115.03,114.62,114.73,274643.0,111.7286,111.7772,111.3788,111.4857,274643.0
2023-12-07 14:00:00,114.72,115.08,114.72,115.07,234586.0,111.476,111.8258,111.476,111.8161,234586.0
2023-12-07 14:30:00,115.09,115.11,114.89,114.97,292802.0,111.8355,111.8549,111.6411,111.7189,292802.0
2023-12-07 15:00:00,114.97,115.12,114.89,114.97,248308.0,111.7189,111.8646,111.6411,111.7189,248308.0
2023-12-07 15:30:00,114.97,115.02,114.77,114.84,851284.0,111.7189,111.7675,111.5245,111.5926,851284.0
2023-12-08 09:30:00,114.5,115.35,114.47,115.2,362220.0,111.2622,112.0881,111.233,111.9424,362220.0
2023-12-08 10:00:00,115.23,115.82,115.23,115.79,328922.0,111.9715,112.5449,111.9715,112.5157,328922.0
2023-12-08 10:30:00,115.79,116.12,115.5,116.06,260506.0,112.5157,112.8364,112.2339,112.7781,260506.0
2023-12-08 11:00:00,116.06,116.12,115.73,116.11,233102.0,112.7781,112.8364,112.4574,112.8267,233102.0
2023-12-08 11:30:00,116.17,116.29,116.02,116.04,213452.0,112.885,113.0016,112.7392,112.7586,213452.0
2023-12-08 12:00:00,116.07,116.16,115.97,116.05,176926.0,112.7878,112.8752,112.6906,112.7683,176926.0
2023-12-08 12:30:00,116.06,116.16,115.83,115.87,249050.0,112.7781,112.8752,112.5546,112.5934,249050.0
2023-12-08 13:00:00,115.88,116.0,115.75,115.92,163254.0,112.6032,112.7198,112.4768,112.642,163254.0
2023-12-08 13:30:00,115.92,116.02,115.83,115.96,176740.0,112.642,112.7392,112.5546,112.6809,176740.0
2023-12-08 14:00:00,115.99,115.99,115.73,115.82,226166.0,112.71,112.71,112.4574,112.5449,226166.0
2023-12-08 14:30:00,115.82,116.03,115.82,116.03,159429.0,112.5449,112.7489,112.5449,112.7489,159429.0
2023-12-08 15:00:00,116.05,116.27,116.0,116.25,284649.0,112.7683,112.9821,112.7198,112.9627,284649.0
2023-12-08 15:30:00,116.25,116.28,115.89,115.9,676619.0,112.9627,112.9918,112.6129,112.6226,676619.0
2023-12-11 09:30:00,117.79,118.94,117.43,118.38,913060.0,114.4591,115.5766,114.1093,115.0325,913060.0
2023-12-11 10:00:00,118.38,119.02,118.34,118.48,403238.0,115.0325,115.6544,114.9936,115.1296,403238.0
2023-12-11 10:30:00,118.48,118.77,118.4,118.73,275780.0,115.1296,115.4114,115.0519,115.3726,275780.0
2023-12-11 11:00:00,118.72,119.42,118.7,119.18,456421.0,115.3628,116.0431,115.3434,115.8098,456421.0
2023-12-11 11:30:00,119.18,119.2,118.82,118.93,307744.0,115.8098,115.8293,115.46,115.5669,307744.0
2023-12-11 12:00:00,118.93,118.97,118.65,118.75,382629.0,115.5669,115.6058,115.2948,115.392,382629.0
2023-12-11 12:30:00,118.74,118.99,118.6,118.94,182514.0,115.3823,115.6252,115.2462,115.5766,182514.0
2023-12-11 13:00:00,118.94,118.99,118.65,118.98,202387.0,115.5766,115.6252,115.2948,115.6155,202387.0
2023-12-11 13:30:00,118.98,119.02,118.82,118.99,185013.0,115.6155,115.6544,115.46,115.6252,185013.0
2023-12-11 14:00:00,119.0,119.18,118.91,118.94,245169.0,115.6349,115.8098,115.5475,115.5766,245169.0
2023-12-11 14:30:00,118.94,119.02,118.75,118.77,232133.0,115.5766,115.6544,115.392,115.4114,232133.0
2023-12-11 15:00:00,118.76,118.87,118.6,118.62,301312.0,115.4017,115.5086,115.2462,115.2657,301312.0
2023-12-11 15:30:00,118.62,118.69,118.47,118.61,715174.0,115.2657,115.3337,115.1199,115.256,715174.0
2023-12-12 09:30:00,119.68,119.89,119.04,119.37,827668.0,116.2957,116.4998,115.6738,115.9945,827668.0
2023-12-12 10:00:00,119.38,119.73,119.24,119.34,408884.0,116.0042,116.3443,115.8681,115.9653,408884.0
2023-12-12 10:30:00,119.34,119.39,118.91,119.02,285642.0,115.9653,116.0139,115.5475,115.6544,285642.0
2023-12-12 11:00:00,119.02,119.06,118.58,118.68,428075.0,115.6544,115.6932,115.2268,115.324,428075.0
2023-12-12 11:30:00,118.69,119.07,118.68,119.0,208701.0,115.3337,115.7029,115.324,115.6349,208701.0
2023-12-12 12:00:00,119.0,119.26,119.0,119.03,209065.0,115.6349,115.8876,115.6349,115.6641,209065.0
2023-12-12 12:30:00,119.04,119.2,118.96,119.01,206990.0,115.6738,115.8293,115.5961,115.6446,206990.0
2023-12-12 13:00:00,119.02,119.15,118.94,119.05,154574.0,115.6544,115.7807,115.5766,115.6835,154574.0
2023-12-12 13:30:00,119.05,119.28,118.93,119.25,189116.0,115.6835,115.907,115.5669,115.8779,189116.0
2023-12-12 14:00:00,119.25,119.53,119.15,119.4,295785.0,115.8779,116.1499,115.7807,116.0236,295785.0
2023-12-12 14:30:00,119.4,119.72,119.36,119.63,239011.0,116.0236,116.3346,115.9847,116.2471,239011.0
2023-12-12 15:00:00,119.62,119.99,119.58,119.77,404437.0,116.2374,116.5969,116.1985,116.3832,404437.0
2023-12-12 15:30:00,119.76,119.77,119.49,119.65,774554.0,116.3734,116.3832,116.1111,116.2665,774554.0
2023-12-13 09:30:00,119.35,120.08,119.2,120.01,570820.0,115.975,116.6844,115.8293,116.6164,570820.0
2023-12-13 10:00:00,119.97,119.97,119.6,119.73,261344.0,116.5775,116.5775,116.218,116.3443,261344.0
2023-12-13 10:30:00,119.73,119.86,119.55,119.69,250495.0,116.3443,116.4706,116.1694,116.3054,250495.0
2023-12-13 11:00:00,119.7,120.02,119.63,119.67,224697.0,116.3151,116.6261,116.2471,116.286,224697.0
2023-12-13 11:30:00,119.68,119.78,119.58,119.71,193469.0,116.2957,116.3929,116.1985,116.3248,193469.0
2023-12-13 12:00:00,119.71,119.9,119.64,119.81,177112.0,116.3248,116.5095,116.2568,116.422,177112.0
2023-12-13 12:30:00,119.81,120.01,119.72,119.98,190538.0,116.422,116.6164,116.3346,116.5872,190538.0
2023-12-13 13:00:00,119.98,120.04,119.72,119.77,211374.0,116.5872,116.6455,116.3346,116.3832,211374.0
2023-12-13 13:30:00,119.78,119.78,119.58,119.62,207368.0,116.3929,116.3929,116.1985,116.2374,207368.0
2023-12-13 14:00:00,119.62,120.75,119.62,120.68,425382.0,116.2374,117.3354,116.2374,117.2674,425382.0
2023-12-13 14:30:00,120.69,121.09,120.49,120.92,546713.0,117.2771,117.6658,117.0828,117.5006,546713.0
2023-12-13 15:00:00,120.93,121.43,120.81,121.03,430346.0,117.5104,117.9962,117.3937,117.6075,430346.0
2023-12-13 15:30:00,121.02,121.44,120.93,121.18,901322.0,117.5978,118.0059,117.5104,117.7533,901322.0
2023-12-14 09:30:00,121.44,121.97,119.82,121.12,1147509.0,118.0059,118.5209,116.4317,117.695,1147509.0
2023-12-14 10:00:00,121.14,121.68,120.63,121.66,463677.0,117.7144,118.2391,117.2188,118.2197,463677.0
2023-12-14 10:30:00,121.67,122.37,121.48,122.33,445037.0,118.2294,118.9096,118.0448,118.8708,445037.0
2023-12-14 11:00:00,122.33,122.56,122.15,122.46,396038.0,118.8708,119.0943,118.6959,118.9971,396038.0
2023-12-14 11:30:00,122.46,122.59,122.07,122.3,220103.0,118.9971,119.1234,118.6181,118.8416,220103.0
2023-12-14 12:00:00,122.3,122.36,122.06,122.17,264660.0,118.8416,118.8999,118.6084,118.7153,264660.0
2023-12-14 12:30:00,122.18,122.53,122.15,122.21,210487.0,118.725,119.0651,118.6959,118.7542,210487.0
2023-12-14 13:00:00,122.23,122.46,121.97,122.25,248178.0,118.7736,118.9971,118.5209,118.793,248178.0
2023-12-14 13:30:00,122.25,122.31,121.63,121.81,229294.0,118.793,118.8513,118.1906,118.3655,229294.0
2023-12-14 14:00:00,121.81,121.88,121.35,121.35,319647.0,118.3655,118.4335,117.9185,117.9185,319647.0
2023-12-14 14:30:00,121.34,121.43,121.1,121.32,454852.0,117.9088,117.9962,117.6755,117.8893,454852.0
2023-12-14 15:00:00,121.33,121.53,121.2,121.23,785477.0,117.899,118.0934,117.7727,117.8019,785477.0
2023-12-14 15:30:00,121.24,121.3,120.95,121.0,1103855.0,117.8116,117.8699,117.5298,117.5784,1103855.0
2023-12-15 09:30:00,120.93,122.06,120.6,121.11,1855987.0,117.5104,118.6084,117.1897,117.6853,1855987.0
2023-12-15 10:00:00,121.13,121.68,121.03,121.62,426239.0,117.7047,118.2391,117.6075,118.1808,426239.0
2023-12-15 10:30:00,121.62,121.69,121.37,121.65,323229.0,118.1808,118.2489,117.9379,118.21,323229.0
2023-12-15 11:00:00,121.65,121.81,121.09,121.2,328311.0,118.21,118.3655,117.6658,117.7727,328311.0
2023-12-15 11:30:00,121.19,121.49,121.1,121.45,226766.0,117.763,118.0545,117.6755,118.0156,226766.0
2023-12-15 12:00:00,121.46,121.73,121.44,121.57,279239.0,118.0254,118.2877,118.0059,118.1323,279239.0
2023-12-15 12:30:00,121.59,121.85,121.4,121.71,354830.0,118.1517,118.4043,117.9671,118.2683,354830.0
2023-12-15 13:00:00,121.7,121.77,121.58,121.74,208800.0,118.2586,118.3266,118.142,118.2974,208800.0
2023-12-15 13:30:00,121.75,121.76,121.24,121.39,258682.0,118.3072,118.3169,117.8116,117.9573,258682.0
2023-12-15 14:00:00,121.39,121.44,120.77,120.77,254657.0,117.9573,118.0059,117.3549,117.3549,254657.0
2023-12-15 14:30:00,120.79,121.12,120.75,121.04,327252.0,117.3743,117.695,117.3354,117.6172,327252.0
2023-12-15 15:00:00,121.05,121.1,120.84,121.07,400980.0,117.627,117.6755,117.4229,117.6464,400980.0
2023-12-15 15:30:00,121.08,121.94,120.91,121.46,1082325.0,117.6561,118.4918,117.4909,118.0254,1082325.0
2023-12-18 09:30:00,121.41,121.84,120.85,121.12,738548.0,117.9768,118.3946,117.4326,117.695,738548.0
2023-12-18 10:00:00,121.12,121.44,121.09,121.2,375349.0,117.695,118.0059,117.6658,117.7727,375349.0
2023-12-18 10:30:00,121.23,121.4,121.07,121.13,344993.0,117.8019,117.9671,117.6464,117.7047,344993.0
2023-12-18 11:00:00,121.12,121.35,121.09,121.27,305871.0,117.695,117.9185,117.6658,117.8407,305871.0
2023-12-18 11:30:00,121.26,121.31,120.87,121.04,527415.0,117.831,117.8796,117.452,117.6172,527415.0
2023-12-18 12:00:00,121.05,121.44,120.98,121.39,192905.0,117.627,118.0059,117.5589,117.9573,192905.0
2023-12-18 12:30:00,121.38,121.71,121.35,121.59,172654.0,117.9476,118.2683,117.9185,118.1517,172654.0
2023-12-18 13:00:00,121.59,121.61,121.43,121.47,122059.0,118.1517,118.1711,117.9962,118.0351,122059.0
2023-12-18 13:30:00,121.47,121.69,121.4,121.6,220877.0,118.0351,118.2489,117.9671,118.1614,220877.0
2023-12-18 14:00:00,121.6,121.76,121.46,121.55,221620.0,118.1614,118.3169,118.0254,118.1128,221620.0
2023-12-18 14:30:00,121.56,121.56,121.35,121.5,197337.0,118.1225,118.1225,117.9185,118.0642,197337.0
2023-12-18 15:00:00,121.47,121.52,121.24,121.29,238666.0,118.0351,118.0837,117.8116,117.8602,238666.0
2023-12-18 15:30:00,121.29,121.43,121.04,121.14,732303.0,117.8602,117.9962,117.6172,117.7144,732303.0
2023-12-19 09:30:00,121.73,123.34,121.64,122.72,908605.0,118.2877,119.8522,118.2003,119.2497,908605.0
2023-12-19 10:00:00,122.74,122.87,122.19,122.19,295725.0,119.2692,119.3955,118.7347,118.7347,295725.0
2023-12-19 10:30:00,122.19,122.76,122.18,122.71,255339.0,118.7347,119.2886,118.725,119.24,255339.0
2023-12-19 11:00:00,122.72,122.85,122.45,122.66,176974.0,119.2497,119.3761,118.9874,119.1914,176974.0
2023-12-19 11:30:00,122.66,122.66,122.11,122.13,211039.0,119.1914,119.1914,118.657,118.6764,211039.0
2023-12-19 12:00:00,122.13,122.25,122.01,122.18,329452.0,118.6764,118.793,118.5598,118.725,329452.0
2023-12-19 12:30:00,122.18,122.53,122.16,122.46,244981.0,118.725,119.0651,118.7056,118.9971,244981.0
2023-12-19 13:00:00,122.46,122.48,122.27,122.27,127014.0,118.9971,119.0165,118.8125,118.8125,127014.0
2023-12-19 13:30:00,122.28,122.5,122.27,122.41,138994.0,118.8222,119.036,118.8125,118.9485,138994.0
2023-12-19 14:00:00,122.41,122.57,122.4,122.52,203028.0,118.9485,119.104,118.9388,119.0554,203028.0
2023-12-19 14:30:00,122.52,122.53,122.24,122.31,271107.0,119.0554,119.0651,118.7833,118.8513,271107.0
2023-12-19 15:00:00,122.31,122.39,122.22,122.36,333210.0,118.8513,118.9291,118.7639,118.8999,333210.0
2023-12-19 15:30:00,122.36,122.66,122.29,122.64,832574.0,118.8999,119.1914,118.8319,119.172,832574.0
2023-12-20 09:30:00,121.13,122.62,121.0,122.23,828730.0,117.7047,119.1526,117.5784,118.7736,828730.0
2023-12-20 10:00:00,122.24,122.7,122.19,122.68,479531.0,118.7833,119.2303,118.7347,119.2109,479531.0
2023-12-20 10:30:00,122.68,122.8,122.45,122.46,391131.0,119.2109,119.3275,118.9874,118.9971,391131.0
2023-12-20 11:00:00,122.45,122.73,122.32,122.7,516585.0,118.9874,119.2595,118.861,119.2303,516585.0
2023-12-20 11:30:00,122.7,122.9,122.64,122.86,261288.0,119.2303,119.4246,119.172,119.3858,261288.0
2023-12-20 12:00:00,122.86,123.02,122.79,122.97,216553.0,119.3858,119.5412,119.3178,119.4927,216553.0
2023-12-20 12:30:00,122.98,123.27,122.89,123.19,296249.0,119.5024,119.7842,119.4149,119.7064,296249.0
2023-12-20 13:00:00,123.19,123.32,123.09,123.27,206795.0,119.7064,119.8328,119.6093,119.7842,206795.0
2023-12-20 13:30:00,123.27,123.4,123.1,123.38,249516.0,119.7842,119.9105,119.619,119.8911,249516.0
2023-12-20 14:00:00,123.38,123.38,123.18,123.29,235461.0,119.8911,119.8911,119.6967,119.8036,235461.0
2023-12-20 14:30:00,123.28,123.28,122.07,122.07,373573.0,119.7939,119.7939,118.6181,118.6181,373573.0
2023-12-20 15:00:00,122.04,122.16,121.35,121.71,651596.0,118.589,118.7056,117.9185,118.2683,651596.0
2023-12-20 15:30:00,121.7,121.97,121.36,121.4,927034.0,118.2586,118.5209,117.9282,117.9671,927034.0
2023-12-21 09:30:00,122.3,123.3,121.3,121.71,1008017.0,118.8416,119.8133,117.8699,118.2683,1008017.0
2023-12-21 10:00:00,121.7,122.31,121.5,121.92,378754.0,118.2586,118.8513,118.0642,118.4724,378754.0
2023-12-21 10:30:00,121.93,122.35,121.71,122.12,339043.0,118.4821,118.8902,118.2683,118.6667,339043.0
2023-12-21 11:00:00,122.12,122.29,122.0,122.29,257178.0,118.6667,118.8319,118.5501,118.8319,257178.0
2023-12-21 11:30:00,122.27,122.36,122.03,122.06,290868.0,118.8125,118.8999,118.5792,118.6084,290868.0
2023-12-21 12:00:00,122.07,122.12,121.69,121.78,275187.0,118.6181,118.6667,118.2489,118.3363,275187.0
2023-12-21 12:30:00,121.77,122.02,121.57,121.58,232159.0,118.3266,118.5695,118.1323,118.142,232159.0
2023-12-21 13:00:00,121.57,121.98,121.4,121.72,344723.0,118.1323,118.5307,117.9671,118.278,344723.0
2023-12-21 13:30:00,121.73,122.0,121.7,121.89,376427.0,118.2877,118.5501,118.2586,118.4432,376427.0
2023-12-21 14:00:00,121.86,122.08,121.74,121.81,372567.0,118.4141,118.6278,118.2974,118.3655,372567.0
2023-12-21 14:30:00,121.81,122.06,121.75,122.02,341845.0,118.3655,118.6084,118.3072,118.5695,341845.0
2023-12-21 15:00:00,122.03,122.41,122.0,122.31,709401.0,118.5792,118.9485,118.5501,118.8513,709401.0
2023-12-21 15:30:00,122.3,122.65,122.2,122.45,1423183.0,118.8416,119.1817,118.7444,118.9874,1423183.0
2023-12-22 09:30:00,108.26,110.8,107.45,109.93,9290932.0,105.1986,107.6668,104.4115,106.8214,9290932.0
2023-12-22 10:00:00,109.94,109.97,108.3,108.83,5002642.0,106.8311,106.8603,105.2375,105.7525,5002642.0
2023-12-22 10:30:00,108.83,110.05,108.53,109.97,3412682.0,105.7525,106.938,105.461,106.8603,3412682.0
2023-12-22 11:00:00,109.97,110.31,109.5,109.64,2492897.0,106.8603,107.1907,106.4036,106.5396,2492897.0
2023-12-22 11:30:00,109.64,109.84,109.15,109.18,1538739.0,106.5396,106.734,106.0635,106.0926,1538739.0
2023-12-22 12:00:00,109.18,109.3,109.01,109.03,1586179.0,106.0926,106.2092,105.9274,105.9469,1586179.0
2023-12-22 12:30:00,109.03,109.3,108.7,109.07,1598745.0,105.9469,106.2092,105.6262,105.9857,1598745.0
2023-12-22 13:00:00,109.07,109.16,108.63,108.72,1336300.0,105.9857,106.0732,105.5582,105.6456,1336300.0
2023-12-22 13:30:00,108.72,108.95,108.58,108.59,1180428.0,105.6456,105.8691,105.5096,105.5193,1180428.0
2023-12-22 14:00:00,108.59,108.6,107.79,107.82,2356081.0,105.5193,105.529,104.7419,104.7711,2356081.0
2023-12-22 14:30:00,107.82,108.28,107.75,108.23,1746442.0,104.7711,105.2181,104.7031,105.1695,1746442.0
2023-12-22 15:00:00,108.23,108.25,107.89,108.09,1551566.0,105.1695,105.1889,104.8391,105.0334,1551566.0
2023-12-22 15:30:00,108.1,108.22,107.95,108.04,3688729.0,105.0432,105.1598,104.8974,104.9849,3688729.0
2023-12-26 09:30:00,108.3,108.69,107.56,107.58,1787714.0,105.2375,105.6165,104.5184,104.5379,1787714.0
2023-12-26 10:00:00,107.58,108.26,107.48,108.02,951600.0,104.5379,105.1986,104.4407,104.9654,951600.0
2023-12-26 10:30:00,108.02,108.12,107.52,107.74,798479.0,104.9654,105.0626,104.4796,104.6933,798479.0
2023-12-26 11:00:00,107.74,108.22,107.7,108.09,699097.0,104.6933,105.1598,104.6545,105.0334,699097.0
2023-12-26 11:30:00,108.09,108.21,107.87,107.88,418836.0,105.0334,105.15,104.8197,104.8294,418836.0
2023-12-26 12:00:00,107.87,107.92,107.76,107.83,410255.0,104.8197,104.8682,104.7128,104.7808,410255.0
2023-12-26 12:30:00,107.83,108.25,107.74,108.16,438103.0,104.7808,105.1889,104.6933,105.1015,438103.0
2023-12-26 13:00:00,108.16,108.5,108.14,108.19,544917.0,105.1015,105.4318,105.082,105.1306,544917.0
2023-12-26 13:30:00,108.19,108.43,108.18,108.32,349691.0,105.1306,105.3638,105.1209,105.2569,349691.0
2023-12-26 14:00:00,108.33,108.51,108.32,108.45,421264.0,105.2667,105.4416,105.2569,105.3833,421264.0
2023-12-26 14:30:00,108.45,108.49,108.1,108.2,417279.0,105.3833,105.4221,105.0432,105.1403,417279.0
2023-12-26 15:00:00,108.19,108.27,108.03,108.04,510909.0,105.1306,105.2083,104.9751,104.9849,510909.0
2023-12-26 15:30:00,108.04,108.06,107.86,108.04,1901036.0,104.9849,105.0043,104.8099,104.9849,1901036.0
2023-12-27 09:30:00,108.34,108.59,107.67,107.85,1020299.0,105.2764,105.5193,104.6253,104.8002,1020299.0
2023-12-27 10:00:00,107.87,108.18,107.62,107.88,577148.0,104.8197,105.1209,104.5767,104.8294,577148.0
2023-12-27 10:30:00,107.89,107.93,107.37,107.44,685422.0,104.8391,104.878,104.3338,104.4018,685422.0
2023-12-27 11:00:00,107.42,107.5,106.88,107.02,955532.0,104.3824,104.4601,103.8577,103.9937,955532.0
2023-12-27 11:30:00,107.01,107.49,107.01,107.38,499999.0,103.984,104.4504,103.984,104.3435,499999.0
2023-12-27 12:00:00,107.38,107.45,107.23,107.44,330319.0,104.3435,104.4115,104.1978,104.4018,330319.0
2023-12-27 12:30:00,107.44,107.53,107.22,107.32,239329.0,104.4018,104.4893,104.188,104.2852,239329.0
2023-12-27 13:00:00,107.33,107.47,107.22,107.4,293837.0,104.2949,104.431,104.188,104.363,293837.0
2023-12-27 13:30:00,107.41,107.42,107.13,107.16,293630.0,104.3727,104.3824,104.1006,104.1297,293630.0
2023-12-27 14:00:00,107.15,107.22,107.03,107.09,350329.0,104.12,104.188,104.0034,104.0617,350329.0
2023-12-27 14:30:00,107.09,107.14,106.85,106.92,555568.0,104.0617,104.1103,103.8285,103.8965,555568.0
2023-12-27 15:00:00,106.92,107.21,106.91,107.15,397103.0,103.8965,104.1783,103.8868,104.12,397103.0
2023-12-27 15:30:00,107.14,107.22,106.99,107.13,914246.0,104.1103,104.188,103.9645,104.1006,914246.0
2023-12-28 09:30:00,107.21,107.38,106.81,107.05,855892.0,104.1783,104.3435,103.7896,104.0228,855892.0
2023-12-28 10:00:00,107.05,107.81,106.93,107.78,737861.0,104.0228,104.7614,103.9062,104.7322,737861.0
2023-12-28 10:30:00,107.79,108.18,107.75,108.16,638439.0,104.7419,105.1209,104.7031,105.1015,638439.0
2023-12-28 11:00:00,108.15,108.33,107.99,108.32,399178.0,105.0917,105.2667,104.9363,105.2569,399178.0
2023-12-28 11:30:00,108.33,108.67,108.27,108.34,517377.0,105.2667,105.597,105.2083,105.2764,517377.0
2023-12-28 12:00:00,108.34,108.64,108.34,108.52,367784.0,105.2764,105.5679,105.2764,105.4513,367784.0
2023-12-28 12:30:00,108.51,108.58,108.37,108.52,246096.0,105.4416,105.5096,105.3055,105.4513,246096.0
2023-12-28 13:00:00,108.53,108.8,108.49,108.79,360293.0,105.461,105.7234,105.4221,105.7136,360293.0
2023-12-28 13:30:00,108.8,109.08,108.76,108.93,429287.0,105.7234,105.9954,105.6845,105.8497,429287.0
2023-12-28 14:00:00,108.94,109.4,108.91,109.32,563623.0,105.8594,106.3064,105.8303,106.2287,563623.0
2023-12-28 14:30:00,109.32,109.35,108.94,108.96,389105.0,106.2287,106.2578,105.8594,105.8788,389105.0
2023-12-28 15:00:00,108.95,109.15,108.89,109.03,343858.0,105.8691,106.0635,105.8108,105.9469,343858.0
2023-12-28 15:30:00,109.03,109.04,108.7,108.85,885433.0,105.9469,105.9566,105.6262,105.7719,885433.0
2023-12-29 09:30:00,108.96,109.96,108.93,109.11,767318.0,105.8788,106.8506,105.8497,106.0246,767318.0
2023-12-29 10:00:00,109.12,109.47,109.08,109.43,317960.0,106.0343,106.3744,105.9954,106.3355,317960.0
2023-12-29 10:30:00,109.43,109.43,108.8,108.85,325445.0,106.3355,106.3355,105.7234,105.7719,325445.0
2023-12-29 11:00:00,108.85,109.0,108.54,108.55,297001.0,105.7719,105.9177,105.4707,105.4804,297001.0
2023-12-29 11:30:00,108.53,108.56,108.19,108.2,279025.0,105.461,105.4901,105.1306,105.1403,279025.0
2023-12-29 12:00:00,108.2,108.44,108.12,108.26,183229.0,105.1403,105.3735,105.0626,105.1986,183229.0
2023-12-29 12:30:00,108.26,108.46,108.15,108.45,198875.0,105.1986,105.393,105.0917,105.3833,198875.0
2023-12-29 13:00:00,108.47,108.57,108.25,108.34,180880.0,105.4027,105.4999,105.1889,105.2764,180880.0
2023-12-29 13:30:00,108.33,108.35,108.2,108.21,141286.0,105.2667,105.2861,105.1403,105.15,141286.0
2023-12-29 14:00:00,108.22,108.26,108.09,108.14,233197.0,105.1598,105.1986,105.0334,105.082,233197.0
2023-12-29 14:30:00,108.14,108.28,108.13,108.15,162671.0,105.082,105.2181,105.0723,105.0917,162671.0
2023-12-29 15:00:00,108.15,108.35,108.11,108.28,234111.0,105.0917,105.2861,105.0529,105.2181,234111.0
2023-12-29 15:30:00,108.29,108.59,108.26,108.53,920831.0,105.2278,105.5193,105.1986,105.461,920831.0
2024-01-02 09:30:00,107.7,107.85,107.17,107.32,886355.0,104.6545,104.8002,104.1395,104.2852,886355.0
2024-01-02 10:00:00,107.32,107.36,106.62,107.32,843847.0,104.2852,104.3241,103.605,104.2852,843847.0
2024-01-02 10:30:00,107.31,107.42,106.93,107.04,339029.0,104.2755,104.3824,103.9062,104.0131,339029.0
2024-01-02 11:00:00,107.05,107.1,106.6,106.71,354629.0,104.0228,104.0714,103.5856,103.6925,354629.0
2024-01-02 11:30:00,106.7,107.07,106.66,107.04,237341.0,103.6827,104.0423,103.6439,104.0131,237341.0
2024-01-02 12:00:00,107.04,107.47,107.04,107.44,239369.0,104.0131,104.431,104.0131,104.4018,239369.0
2024-01-02 12:30:00,107.43,107.75,107.41,107.61,212774.0,104.3921,104.7031,104.3727,104.567,212774.0
2024-01-02 13:00:00,107.6,107.69,107.41,107.41,200801.0,104.5573,104.6448,104.3727,104.3727,200801.0
2024-01-02 13:30:00,107.42,107.5,107.29,107.3,168728.0,104.3824,104.4601,104.2561,104.2658,168728.0
2024-01-02 14:00:00,107.31,107.33,106.85,106.86,210299.0,104.2755,104.2949,103.8285,103.8382,210299.0
2024-01-02 14:30:00,106.85,106.97,106.65,106.67,271802.0,103.8285,103.9451,103.6342,103.6536,271802.0
2024-01-02 15:00:00,106.66,106.74,106.48,106.6,367567.0,103.6439,103.7216,103.469,103.5856,367567.0
2024-01-02 15:30:00,106.6,106.71,106.45,106.58,1084651.0,103.5856,103.6925,103.4398,103.5661,1084651.0
2024-01-03 09:30:00,105.77,107.48,104.87,105.07,1185797.0,102.779,104.4407,101.9045,102.0988,1185797.0
2024-01-03 10:00:00,105.06,105.25,104.29,104.4,601827.0,102.0891,102.2737,101.3409,101.4478,601827.0
2024-01-03 10:30:00,104.4,104.56,104.0,104.3,533731.0,101.4478,101.6033,101.0591,101.3506,533731.0
2024-01-03 11:00:00,104.31,104.66,104.25,104.62,358688.0,101.3603,101.7004,101.302,101.6616,358688.0
2024-01-03 11:30:00,104.63,104.77,104.26,104.31,284368.0,101.6713,101.8073,101.3117,101.3603,284368.0
2024-01-03 12:00:00,104.31,104.47,104.14,104.47,324501.0,101.3603,101.5158,101.1951,101.5158,324501.0
2024-01-03 12:30:00,104.48,104.76,104.36,104.66,238377.0,101.5255,101.7976,101.4089,101.7004,238377.0
2024-01-03 13:00:00,104.66,105.12,104.59,105.1,391042.0,101.7004,102.1474,101.6324,102.128,391042.0
2024-01-03 13:30:00,105.1,105.15,104.78,104.81,266175.0,102.128,102.1766,101.817,101.8462,266175.0
2024-01-03 14:00:00,104.8,105.01,104.55,104.99,342894.0,101.8365,102.0405,101.5935,102.0211,342894.0
2024-01-03 14:30:00,105.01,105.09,104.82,104.85,228752.0,102.0405,102.1183,101.8559,101.8851,228752.0
2024-01-03 15:00:00,104.86,104.87,104.33,104.36,317754.0,101.8948,101.9045,101.3798,101.4089,317754.0
2024-01-03 15:30:00,104.37,104.56,104.02,104.05,1069252.0,101.4186,101.6033,101.0785,101.1077,1069252.0
2024-01-04 09:30:00,102.48,103.62,102.38,103.09,1066332.0,99.5821,100.6898,99.4849,100.1748,1066332.0
2024-01-04 10:00:00,103.09,103.49,103.02,103.17,435377.0,100.1748,100.5635,100.1068,100.2526,435377.0
2024-01-04 10:30:00,103.15,103.49,103.02,103.23,371413.0,100.2331,100.5635,100.1068,100.3109,371413.0
2024-01-04 11:00:00,103.25,103.61,103.18,103.48,286356.0,100.3303,100.6801,100.2623,100.5538,286356.0
2024-01-04 11:30:00,103.49,103.59,103.04,103.07,316289.0,100.5635,100.6607,100.1262,100.1554,316289.0
2024-01-04 12:00:00,103.07,103.24,102.96,103.03,328382.0,100.1554,100.3206,100.0485,100.1165,328382.0
2024-01-04 12:30:00,103.03,103.12,102.88,103.02,218339.0,100.1165,100.204,99.9708,100.1068,218339.0
2024-01-04 13:00:00,103.02,103.08,102.9,102.95,199943.0,100.1068,100.1651,99.9902,100.0388,199943.0
2024-01-04 13:30:00,102.95,102.99,102.69,102.7,243600.0,100.0388,100.0777,99.7861,99.7959,243600.0
2024-01-04 14:00:00,102.69,102.82,102.58,102.61,305362.0,99.7861,99.9125,99.6793,99.7084,305362.0
2024-01-04 14:30:00,102.6,102.75,102.51,102.74,245126.0,99.6987,99.8444,99.6112,99.8347,245126.0
2024-01-04 15:00:00,102.73,102.79,102.49,102.6,404576.0,99.825,99.8833,99.5918,99.6987,404576.0
2024-01-04 15:30:00,102.6,102.77,102.32,102.36,1278102.0,99.6987,99.8639,99.4266,99.4655,1278102.0
2024-01-05 09:30:00,102.46,103.28,102.37,103.07,735935.0,99.5626,100.3595,99.4752,100.1554,735935.0
2024-01-05 10:00:00,103.1,103.68,102.74,102.76,457871.0,100.1845,100.7481,99.8347,99.8542,457871.0
2024-01-05 10:30:00,102.77,103.07,102.76,102.97,365495.0,99.8639,100.1554,99.8542,100.0582,365495.0
2024-01-05 11:00:00,102.97,103.08,102.4,102.63,395503.0,100.0582,100.1651,99.5043,99.7278,395503.0
2024-01-05 11:30:00,102.62,102.84,102.33,102.38,692218.0,99.7181,99.9319,99.4363,99.4849,692218.0
2024-01-05 12:00:00,102.39,102.54,102.12,102.23,832821.0,99.4946,99.6404,99.2323,99.3391,832821.0
2024-01-05 12:30:00,102.23,102.41,102.05,102.06,217284.0,99.3391,99.5141,99.1642,99.174,217284.0
2024-01-05 13:00:00,102.05,102.18,101.91,102.15,402804.0,99.1642,99.2906,99.0282,99.2614,402804.0
2024-01-05 13:30:00,102.15,102.37,102.13,102.34,216489.0,99.2614,99.4752,99.242,99.446,216489.0
2024-01-05 14:00:00,102.34,102.38,102.14,102.2,207315.0,99.446,99.4849,99.2517,99.31,207315.0
2024-01-05 14:30:00,102.19,102.24,101.93,102.0,209611.0,99.3003,99.3489,99.0476,99.1157,209611.0
2024-01-05 15:00:00,102.01,102.15,101.93,102.02,260246.0,99.1254,99.2614,99.0476,99.1351,260246.0
2024-01-05 15:30:00,102.01,102.27,101.9,102.08,670501.0,99.1254,99.378,99.0185,99.1934,670501.0
2024-01-08 09:30:00,102.08,102.23,101.73,101.89,874506.0,99.1934,99.3391,98.8533,99.0088,874506.0
2024-01-08 10:00:00,101.89,102.15,101.73,101.94,480012.0,99.0088,99.2614,98.8533,99.0573,480012.0
2024-01-08 10:30:00,101.94,102.23,101.92,102.06,657062.0,99.0573,99.3391,99.0379,99.174,657062.0
2024-01-08 11:00:00,102.07,102.71,102.06,102.53,660108.0,99.1837,99.8056,99.174,99.6307,660108.0
2024-01-08 11:30:00,102.51,102.68,102.22,102.34,413231.0,99.6112,99.7764,99.3294,99.446,413231.0
2024-01-08 12:00:00,102.35,102.42,102.04,102.08,204460.0,99.4558,99.5238,99.1545,99.1934,204460.0
2024-01-08 12:30:00,102.08,102.64,102.08,102.64,196097.0,99.1934,99.7376,99.1934,99.7376,196097.0
2024-01-08 13:00:00,102.64,102.71,102.53,102.64,240731.0,99.7376,99.8056,99.6307,99.7376,240731.0
2024-01-08 13:30:00,102.64,102.95,102.63,102.94,268043.0,99.7376,100.0388,99.7278,100.0291,268043.0
2024-01-08 14:00:00,102.94,103.3,102.88,103.28,387169.0,100.0291,100.3789,99.9708,100.3595,387169.0
2024-01-08 14:30:00,103.28,103.57,103.27,103.53,399946.0,100.3595,100.6413,100.3497,100.6024,399946.0
2024-01-08 15:00:00,103.53,103.63,103.32,103.51,506118.0,100.6024,100.6996,100.3983,100.583,506118.0
2024-01-08 15:30:00,103.5,103.69,103.39,103.63,972504.0,100.5732,100.7579,100.4663,100.6996,972504.0
2024-01-09 09:30:00,103.17,103.4,102.76,102.82,552791.0,100.2526,100.4761,99.8542,99.9125,552791.0
2024-01-09 10:00:00,102.83,103.21,102.76,103.03,432703.0,99.9222,100.2914,99.8542,100.1165,432703.0
2024-01-09 10:30:00,103.02,103.04,102.64,102.75,319770.0,100.1068,100.1262,99.7376,99.8444,319770.0
2024-01-09 11:00:00,102.75,102.88,102.65,102.84,266459.0,99.8444,99.9708,99.7473,99.9319,266459.0
2024-01-09 11:30:00,102.84,102.91,102.66,102.82,332136.0,99.9319,99.9999,99.757,99.9125,332136.0
2024-01-09 12:00:00,102.82,102.87,102.66,102.7,257253.0,99.9125,99.9611,99.757,99.7959,257253.0
2024-01-09 12:30:00,102.7,102.81,102.62,102.71,249965.0,99.7959,99.9027,99.7181,99.8056,249965.0
2024-01-09 13:00:00,102.71,102.93,102.71,102.8,217523.0,99.8056,100.0194,99.8056,99.893,217523.0
2024-01-09 13:30:00,102.8,103.21,102.73,103.0,481274.0,99.893,100.2914,99.825,100.0874,481274.0
2024-01-09 14:00:00,103.0,103.1,102.7,102.74,201175.0,100.0874,100.1845,99.7959,99.8347,201175.0
2024-01-09 14:30:00,102.76,102.78,102.61,102.67,228388.0,99.8542,99.8736,99.7084,99.7667,228388.0
2024-01-09 15:00:00,102.67,102.76,102.53,102.63,266040.0,99.7667,99.8542,99.6307,99.7278,266040.0
2024-01-09 15:30:00,102.63,102.78,102.5,102.74,843257.0,99.7278,99.8736,99.6015,99.8347,843257.0
2024-01-10 09:30:00,102.69,102.89,102.37,102.7,605665.0,99.7861,99.9805,99.4752,99.7959,605665.0
2024-01-10 10:00:00,102.7,102.98,102.5,102.84,274123.0,99.7959,100.0679,99.6015,99.9319,274123.0
2024-01-10 10:30:00,102.84,102.95,102.71,102.95,217474.0,99.9319,100.0388,99.8056,100.0388,217474.0
2024-01-10 11:00:00,102.95,102.98,102.68,102.78,220354.0,100.0388,100.0679,99.7764,99.8736,220354.0
2024-01-10 11:30:00,102.78,103.08,102.71,103.06,304387.0,99.8736,100.1651,99.8056,100.1457,304387.0
2024-01-10 12:00:00,103.05,103.41,103.03,103.39,369033.0,100.136,100.4858,100.1165,100.4663,369033.0
2024-01-10 12:30:00,103.39,103.5,103.17,103.45,371337.0,100.4663,100.5732,100.2526,100.5246,371337.0
2024-01-10 13:00:00,103.45,103.48,103.28,103.29,227189.0,100.5246,100.5538,100.3595,100.3692,227189.0
2024-01-10 13:30:00,103.29,103.38,103.24,103.31,182974.0,100.3692,100.4566,100.3206,100.3886,182974.0
2024-01-10 14:00:00,103.32,103.62,103.25,103.58,199764.0,100.3983,100.6898,100.3303,100.651,199764.0
2024-01-10 14:30:00,103.58,103.67,103.43,103.62,227812.0,100.651,100.7384,100.5052,100.6898,227812.0
2024-01-10 15:00:00,103.62,103.7,103.51,103.55,399143.0,100.6898,100.7676,100.583,100.6218,399143.0
2024-01-10 15:30:00,103.55,103.83,103.44,103.77,948244.0,100.6218,100.8939,100.5149,100.8356,948244.0
2024-01-11 09:30:00,104.22,104.86,103.73,104.2,812228.0,101.2729,101.8948,100.7967,101.2534,812228.0
2024-01-11 10:00:00,104.22,104.26,103.77,103.97,315989.0,101.2729,101.3117,100.8356,101.0299,315989.0
2024-01-11 10:30:00,103.96,104.48,103.96,104.21,363002.0,101.0202,101.5255,101.0202,101.2632,363002.0
2024-01-11 11:00:00,104.22,104.3,103.84,103.96,401687.0,101.2729,101.3506,100.9036,101.0202,401687.0
2024-01-11 11:30:00,103.94,104.39,103.92,104.2,456792.0,101.0008,101.4381,100.9814,101.2534,456792.0
2024-01-11 12:00:00,104.2,104.95,104.03,104.79,433282.0,101.2534,101.9822,101.0882,101.8268,433282.0
2024-01-11 12:30:00,104.79,105.26,104.76,105.21,379309.0,101.8268,102.2835,101.7976,102.2349,379309.0
2024-01-11 13:00:00,105.21,105.51,105.16,105.44,359529.0,102.2349,102.5264,102.1863,102.4584,359529.0
2024-01-11 13:30:00,105.45,105.58,105.14,105.39,416800.0,102.4681,102.5944,102.1669,102.4098,416800.0
2024-01-11 14:00:00,105.4,105.64,105.36,105.56,307492.0,102.4195,102.6527,102.3806,102.575,307492.0
2024-01-11 14:30:00,105.56,105.6,105.34,105.5,294469.0,102.575,102.6139,102.3612,102.5167,294469.0
2024-01-11 15:00:00,105.51,105.73,105.33,105.63,357702.0,102.5264,102.7402,102.3515,102.643,357702.0
2024-01-11 15:30:00,105.63,106.01,105.5,105.92,1568201.0,102.643,103.0123,102.5167,102.9248,1568201.0
2024-01-12 09:30:00,106.0,106.32,105.64,106.08,567968.0,103.0025,103.3135,102.6527,103.0803,567968.0
2024-01-12 10:00:00,106.09,106.09,105.2,105.28,337217.0,103.09,103.09,102.2252,102.3029,337217.0
2024-01-12 10:30:00,105.28,105.35,104.8,104.97,307676.0,102.3029,102.3709,101.8365,102.0017,307676.0
2024-01-12 11:00:00,104.98,105.17,104.83,105.01,187321.0,102.0114,102.196,101.8656,102.0405,187321.0
2024-01-12 11:30:00,105.01,105.05,104.75,104.8,238922.0,102.0405,102.0794,101.7879,101.8365,238922.0
2024-01-12 12:00:00,104.81,104.93,104.72,104.88,199392.0,101.8462,101.9628,101.7587,101.9142,199392.0
2024-01-12 12:30:00,104.88,105.19,104.86,105.08,186068.0,101.9142,102.2154,101.8948,102.1086,186068.0
2024-01-12 13:00:00,105.1,105.33,105.07,105.22,196550.0,102.128,102.3515,102.0988,102.2446,196550.0
2024-01-12 13:30:00,105.23,105.37,105.18,105.33,183806.0,102.2543,102.3904,102.2057,102.3515,183806.0
2024-01-12 14:00:00,105.32,105.35,105.04,105.15,219303.0,102.3418,102.3709,102.0697,102.1766,219303.0
2024-01-12 14:30:00,105.14,105.15,104.89,104.96,221268.0,102.1669,102.1766,101.9239,101.9919,221268.0
2024-01-12 15:00:00,104.96,105.09,104.83,104.99,283101.0,101.9919,102.1183,101.8656,102.0211,283101.0
2024-01-12 15:30:00,105.0,105.18,104.97,105.07,756371.0,102.0308,102.2057,102.0017,102.0988,756371.0
2024-01-16 09:30:00,103.94,104.22,102.52,102.82,1370962.0,101.0008,101.2729,99.6209,99.9125,1370962.0
2024-01-16 10:00:00,102.81,103.1,102.55,102.98,588289.0,99.9027,100.1845,99.6501,100.0679,588289.0
2024-01-16 10:30:00,102.99,103.14,102.73,102.93,413257.0,100.0777,100.2234,99.825,100.0194,413257.0
2024-01-16 11:00:00,102.95,103.07,102.59,102.91,329630.0,100.0388,100.1554,99.689,99.9999,329630.0
2024-01-16 11:30:00,102.94,103.04,102.57,102.63,308211.0,100.0291,100.1262,99.6695,99.7278,308211.0
2024-01-16 12:00:00,102.62,102.62,102.12,102.17,290107.0,99.7181,99.7181,99.2323,99.2808,290107.0
2024-01-16 12:30:00,102.19,102.37,102.12,102.16,324837.0,99.3003,99.4752,99.2323,99.2711,324837.0
2024-01-16 13:00:00,102.16,102.33,102.1,102.16,211985.0,99.2711,99.4363,99.2128,99.2711,211985.0
2024-01-16 13:30:00,102.16,102.19,101.86,101.93,300683.0,99.2711,99.3003,98.9796,99.0476,300683.0
2024-01-16 14:00:00,101.91,101.99,101.63,101.69,366166.0,99.0282,99.1059,98.7561,98.8144,366166.0
2024-01-16 14:30:00,101.68,101.73,101.51,101.58,393921.0,98.8047,98.8533,98.6395,98.7075,393921.0
2024-01-16 15:00:00,101.57,101.59,101.42,101.5,502381.0,98.6978,98.7172,98.5521,98.6298,502381.0
2024-01-16 15:30:00,101.5,101.83,101.36,101.7,1215128.0,98.6298,98.9505,98.4937,98.8241,1215128.0
2024-01-17 09:30:00,101.05,101.31,100.24,100.39,1144550.0,98.1925,98.4452,97.4054,97.5512,1144550.0
2024-01-17 10:00:00,100.37,100.75,100.24,100.41,503754.0,97.5317,97.901,97.4054,97.5706,503754.0
2024-01-17 10:30:00,100.4,100.68,100.32,100.54,472980.0,97.5609,97.833,97.4832,97.6969,472980.0
2024-01-17 11:00:00,100.54,100.64,100.36,100.47,332698.0,97.6969,97.7941,97.522,97.6289,332698.0
2024-01-17 11:30:00,100.47,100.67,100.45,100.52,311817.0,97.6289,97.8233,97.6095,97.6775,311817.0
2024-01-17 12:00:00,100.52,100.56,100.31,100.35,184944.0,97.6775,97.7164,97.4734,97.5123,184944.0
2024-01-17 12:30:00,100.35,100.45,100.28,100.38,226514.0,97.5123,97.6095,97.4443,97.5415,226514.0
2024-01-17 13:00:00,100.37,100.51,100.27,100.33,313112.0,97.5317,97.6678,97.4346,97.4929,313112.0
2024-01-17 13:30:00,100.33,100.72,100.32,100.67,313275.0,97.4929,97.8718,97.4832,97.8233,313275.0
2024-01-17 14:00:00,100.68,100.68,100.43,100.55,275106.0,97.833,97.833,97.59,97.7067,275106.0
2024-01-17 14:30:00,100.56,100.71,100.53,100.69,339100.0,97.7164,97.8621,97.6872,97.8427,339100.0
2024-01-17 15:00:00,100.69,100.7,100.5,100.58,365223.0,97.8427,97.8524,97.6581,97.7358,365223.0
2024-01-17 15:30:00,100.58,100.91,100.57,100.82,1021449.0,97.7358,98.0565,97.7261,97.969,1021449.0
2024-01-18 09:30:00,101.0,101.43,100.07,100.33,916828.0,98.1439,98.5618,97.2402,97.4929,916828.0
2024-01-18 10:00:00,100.33,100.81,100.25,100.43,384524.0,97.4929,97.9593,97.4151,97.59,384524.0
2024-01-18 10:30:00,100.43,100.66,100.29,100.38,335815.0,97.59,97.8135,97.454,97.5415,335815.0
2024-01-18 11:00:00,100.39,100.39,100.13,100.32,333205.0,97.5512,97.5512,97.2985,97.4832,333205.0
2024-01-18 11:30:00,100.32,100.57,100.32,100.48,228435.0,97.4832,97.7261,97.4832,97.6386,228435.0
2024-01-18 12:00:00,100.48,100.54,100.24,100.48,237187.0,97.6386,97.6969,97.4054,97.6386,237187.0
2024-01-18 12:30:00,100.48,100.52,100.36,100.42,209761.0,97.6386,97.6775,97.522,97.5803,209761.0
2024-01-18 13:00:00,100.43,100.43,100.14,100.17,222233.0,97.59,97.59,97.3082,97.3374,222233.0
2024-01-18 13:30:00,100.17,100.59,100.16,100.43,206817.0,97.3374,97.7455,97.3277,97.59,206817.0
2024-01-18 14:00:00,100.43,100.81,100.42,100.79,296995.0,97.59,97.9593,97.5803,97.9399,296995.0
2024-01-18 14:30:00,100.79,100.92,100.58,100.63,509335.0,97.9399,98.0662,97.7358,97.7844,509335.0
2024-01-18 15:00:00,100.63,101.09,100.5,100.99,436316.0,97.7844,98.2314,97.6581,98.1342,436316.0
2024-01-18 15:30:00,101.0,101.07,100.83,100.94,871469.0,98.1439,98.212,97.9787,98.0856,871469.0
2024-01-19 09:30:00,101.02,101.04,99.67,100.07,1136940.0,98.1634,98.1828,96.8515,97.2402,1136940.0
2024-01-19 10:00:00,100.1,100.26,99.84,100.17,505718.0,97.2694,97.4249,97.0167,97.3374,505718.0
2024-01-19 10:30:00,100.15,100.45,100.04,100.45,252825.0,97.318,97.6095,97.2111,97.6095,252825.0
2024-01-19 11:00:00,100.46,100.73,100.35,100.65,297712.0,97.6192,97.8816,97.5123,97.8038,297712.0
2024-01-19 11:30:00,100.65,100.99,100.61,100.95,223486.0,97.8038,98.1342,97.765,98.0953,223486.0
2024-01-19 12:00:00,100.95,101.11,100.91,100.96,219599.0,98.0953,98.2508,98.0565,98.1051,219599.0
2024-01-19 12:30:00,100.97,101.39,100.96,101.37,360531.0,98.1148,98.5229,98.1051,98.5035,360531.0
2024-01-19 13:00:00,101.37,101.46,101.15,101.4,252541.0,98.5035,98.5909,98.2897,98.5326,252541.0
2024-01-19 13:30:00,101.41,101.68,101.39,101.64,275347.0,98.5423,98.8047,98.5229,98.7658,275347.0
2024-01-19 14:00:00,101.63,102.14,101.46,102.13,471376.0,98.7561,99.2517,98.5909,99.242,471376.0
2024-01-19 14:30:00,102.14,102.18,101.86,102.12,470738.0,99.2517,99.2906,98.9796,99.2323,470738.0
2024-01-19 15:00:00,102.12,102.13,101.59,101.61,321290.0,99.2323,99.242,98.7172,98.7367,321290.0
2024-01-19 15:30:00,101.6,101.8,101.55,101.8,838766.0,98.727,98.9213,98.6784,98.9213,838766.0
2024-01-22 09:30:00,101.75,101.81,100.66,101.27,928660.0,98.8727,98.931,97.8135,98.4063,928660.0
2024-01-22 10:00:00,101.26,101.41,100.91,100.92,532065.0,98.3966,98.5423,98.0565,98.0662,532065.0
2024-01-22 10:30:00,100.94,101.0,100.55,100.76,397446.0,98.0856,98.1439,97.7067,97.9107,397446.0
2024-01-22 11:00:00,100.77,100.91,100.63,100.89,424778.0,97.9204,98.0565,97.7844,98.037,424778.0
2024-01-22 11:30:00,100.89,100.97,100.63,100.63,308505.0,98.037,98.1148,97.7844,97.7844,308505.0
2024-01-22 12:00:00,100.63,100.79,100.51,100.73,285059.0,97.7844,97.9399,97.6678,97.8816,285059.0
2024-01-22 12:30:00,100.73,100.76,100.48,100.52,330324.0,97.8816,97.9107,97.6386,97.6775,330324.0
2024-01-22 13:00:00,100.53,100.56,100.09,100.11,298191.0,97.6872,97.7164,97.2597,97.2791,298191.0
2024-01-22 13:30:00,100.1,100.63,100.09,100.5,513708.0,97.2694,97.7844,97.2597,97.6581,513708.0
2024-01-22 14:00:00,100.5,100.51,100.31,100.47,291898.0,97.6581,97.6678,97.4734,97.6289,291898.0
2024-01-22 14:30:00,100.47,100.58,100.43,100.44,312074.0,97.6289,97.7358,97.59,97.5998,312074.0
2024-01-22 15:00:00,100.44,100.66,100.36,100.66,261247.0,97.5998,97.8135,97.522,97.8135,261247.0
2024-01-22 15:30:00,100.66,100.68,100.44,100.55,986251.0,97.8135,97.833,97.5998,97.7067,986251.0
2024-01-23 09:30:00,101.63,102.14,101.25,101.58,625861.0,98.7561,99.2517,98.3869,98.7075,625861.0
2024-01-23 10:00:00,101.58,101.67,101.3,101.41,340897.0,98.7075,98.795,98.4354,98.5423,340897.0
2024-01-23 10:30:00,101.4,101.48,101.23,101.44,262532.0,98.5326,98.6104,98.3674,98.5715,262532.0
2024-01-23 11:00:00,101.44,101.89,101.44,101.88,340006.0,98.5715,99.0088,98.5715,98.999,340006.0
2024-01-23 11:30:00,101.88,101.89,101.42,101.65,190976.0,98.999,99.0088,98.5521,98.7755,190976.0
2024-01-23 12:00:00,101.65,101.73,101.43,101.57,235904.0,98.7755,98.8533,98.5618,98.6978,235904.0
2024-01-23 12:30:00,101.57,101.75,101.44,101.7,300502.0,98.6978,98.8727,98.5715,98.8241,300502.0
2024-01-23 13:00:00,101.7,101.86,101.58,101.77,197141.0,98.8241,98.9796,98.7075,98.8922,197141.0
2024-01-23 13:30:00,101.78,101.81,101.59,101.62,245128.0,98.9019,98.931,98.7172,98.7464,245128.0
2024-01-23 14:00:00,101.62,101.69,101.52,101.63,256333.0,98.7464,98.8144,98.6492,98.7561,256333.0
2024-01-23 14:30:00,101.63,101.67,101.47,101.67,315137.0,98.7561,98.795,98.6006,98.795,315137.0
2024-01-23 15:00:00,101.67,102.09,101.65,101.98,440649.0,98.795,99.2031,98.7755,99.0962,440649.0
2024-01-23 15:30:00,101.98,102.0,101.75,101.9,831783.0,99.0962,99.1157,98.8727,99.0185,831783.0
2024-01-24 09:30:00,101.78,101.78,101.03,101.65,780412.0,98.9019,98.9019,98.1731,98.7755,780412.0
2024-01-24 10:00:00,101.64,101.66,101.2,101.41,309222.0,98.7658,98.7853,98.3383,98.5423,309222.0
2024-01-24 10:30:00,101.41,101.8,101.3,101.52,344881.0,98.5423,98.9213,98.4354,98.6492,344881.0
2024-01-24 11:00:00,101.51,101.59,101.36,101.55,307125.0,98.6395,98.7172,98.4937,98.6784,307125.0
2024-01-24 11:30:00,101.55,101.77,101.46,101.66,266955.0,98.6784,98.8922,98.5909,98.7853,266955.0
2024-01-24 12:00:00,101.67,101.71,101.25,101.32,333674.0,98.795,98.8339,98.3869,98.4549,333674.0
2024-01-24 12:30:00,101.34,101.45,101.18,101.28,220022.0,98.4743,98.5812,98.3188,98.416,220022.0
2024-01-24 13:00:00,101.28,101.33,100.94,101.07,277684.0,98.416,98.4646,98.0856,98.212,277684.0
2024-01-24 13:30:00,101.08,101.14,100.95,100.97,224113.0,98.2217,98.28,98.0953,98.1148,224113.0
2024-01-24 14:00:00,100.96,101.18,100.96,101.02,212938.0,98.1051,98.3188,98.1051,98.1634,212938.0
2024-01-24 14:30:00,101.01,101.29,100.96,101.2,226394.0,98.1536,98.4257,98.1051,98.3383,226394.0
2024-01-24 15:00:00,101.2,101.27,100.99,101.02,312324.0,98.3383,98.4063,98.1342,98.1634,312324.0
2024-01-24 15:30:00,101.02,101.04,100.69,100.82,941274.0,98.1634,98.1828,97.8427,97.969,941274.0
2024-01-25 09:30:00,101.53,101.74,101.15,101.42,831388.0,98.6589,98.863,98.2897,98.5521,831388.0
2024-01-25 10:00:00,101.43,101.54,101.0,101.14,438048.0,98.5618,98.6687,98.1439,98.28,438048.0
2024-01-25 10:30:00,101.14,101.17,100.49,100.55,315097.0,98.28,98.3091,97.6484,97.7067,315097.0
2024-01-25 11:00:00,100.55,100.91,100.47,100.83,263873.0,97.7067,98.0565,97.6289,97.9787,263873.0
2024-01-25 11:30:00,100.84,100.99,100.65,100.79,625681.0,97.9885,98.1342,97.8038,97.9399,625681.0
2024-01-25 12:00:00,100.8,100.83,100.63,100.63,386194.0,97.9496,97.9787,97.7844,97.7844,386194.0
2024-01-25 12:30:00,100.63,100.65,100.23,100.28,400798.0,97.7844,97.8038,97.3957,97.4443,400798.0
2024-01-25 13:00:00,100.29,100.68,100.28,100.51,271642.0,97.454,97.833,97.4443,97.6678,271642.0
2024-01-25 13:30:00,100.51,100.66,100.36,100.39,450055.0,97.6678,97.8135,97.522,97.5512,450055.0
2024-01-25 14:00:00,100.39,100.4,100.14,100.18,1219882.0,97.5512,97.5609,97.3082,97.3471,1219882.0
2024-01-25 14:30:00,100.19,100.4,100.09,100.36,464261.0,97.3568,97.5609,97.2597,97.522,464261.0
2024-01-25 15:00:00,100.34,100.53,100.31,100.48,346785.0,97.5026,97.6872,97.4734,97.6386,346785.0
2024-01-25 15:30:00,100.48,100.88,100.46,100.77,1170975.0,97.6386,98.0273,97.6192,97.9204,1170975.0
2024-01-26 09:30:00,101.57,102.44,101.22,101.9,797850.0,98.6978,99.5432,98.3577,99.0185,797850.0
2024-01-26 10:00:00,101.9,102.71,101.81,102.54,568576.0,99.0185,99.8056,98.931,99.6404,568576.0
2024-01-26 10:30:00,102.49,102.83,102.41,102.67,445483.0,99.5918,99.9222,99.5141,99.7667,445483.0
2024-01-26 11:00:00,102.66,102.74,102.5,102.68,368466.0,99.757,99.8347,99.6015,99.7764,368466.0
2024-01-26 11:30:00,102.68,103.18,102.68,103.18,429362.0,99.7764,100.2623,99.7764,100.2623,429362.0
2024-01-26 12:00:00,103.18,103.27,102.97,102.99,388106.0,100.2623,100.3497,100.0582,100.0777,388106.0
2024-01-26 12:30:00,102.99,103.0,102.6,102.83,275949.0,100.0777,100.0874,99.6987,99.9222,275949.0
2024-01-26 13:00:00,102.82,102.86,102.6,102.83,228442.0,99.9125,99.9513,99.6987,99.9222,228442.0
2024-01-26 13:30:00,102.83,102.96,102.68,102.73,351372.0,99.9222,100.0485,99.7764,99.825,351372.0
2024-01-26 14:00:00,102.73,102.86,102.6,102.62,239032.0,99.825,99.9513,99.6987,99.7181,239032.0
2024-01-26 14:30:00,102.62,102.82,102.55,102.73,236066.0,99.7181,99.9125,99.6501,99.825,236066.0
2024-01-26 15:00:00,102.73,102.91,102.63,102.72,403570.0,99.825,99.9999,99.7278,99.8153,403570.0
2024-01-26 15:30:00,102.71,102.76,102.54,102.74,1115250.0,99.8056,99.8542,99.6404,99.8347,1115250.0
2024-01-29 09:30:00,102.88,103.1,101.34,101.95,843700.0,99.9708,100.1845,98.4743,99.0671,843700.0
2024-01-29 10:00:00,101.95,102.25,101.72,102.2,544460.0,99.0671,99.3586,98.8436,99.31,544460.0
2024-01-29 10:30:00,102.21,102.51,102.0,102.44,334563.0,99.3197,99.6112,99.1157,99.5432,334563.0
2024-01-29 11:00:00,102.44,102.59,102.24,102.25,344434.0,99.5432,99.689,99.3489,99.3586,344434.0
2024-01-29 11:30:00,102.26,102.52,102.24,102.48,236144.0,99.3683,99.6209,99.3489,99.5821,236144.0
2024-01-29 12:00:00,102.48,102.58,102.36,102.57,214528.0,99.5821,99.6793,99.4655,99.6695,214528.0
2024-01-29 12:30:00,102.57,102.88,102.55,102.75,297653.0,99.6695,99.9708,99.6501,99.8444,297653.0
2024-01-29 13:00:00,102.75,102.98,102.66,102.98,195777.0,99.8444,100.0679,99.757,100.0679,195777.0
2024-01-29 13:30:00,102.98,103.02,102.82,102.94,234475.0,100.0679,100.1068,99.9125,100.0291,234475.0
2024-01-29 14:00:00,102.94,103.26,102.93,103.23,226539.0,100.0291,100.34,100.0194,100.3109,226539.0
2024-01-29 14:30:00,103.23,103.33,103.12,103.23,465318.0,100.3109,100.408,100.204,100.3109,465318.0
2024-01-29 15:00:00,103.23,103.61,103.22,103.5,468928.0,100.3109,100.6801,100.3012,100.5732,468928.0
2024-01-29 15:30:00,103.51,104.01,103.49,103.88,1168115.0,100.583,101.0688,100.5635,100.9425,1168115.0
2024-01-30 09:30:00,103.34,104.09,103.25,104.08,715134.0,100.4178,101.1466,100.3303,101.1368,715134.0
2024-01-30 10:00:00,103.95,104.16,103.73,103.9,493077.0,101.0105,101.2146,100.7967,100.9619,493077.0
2024-01-30 10:30:00,103.89,104.09,103.72,103.73,227300.0,100.9522,101.1466,100.787,100.7967,227300.0
2024-01-30 11:00:00,103.72,103.93,103.68,103.83,279092.0,100.787,100.9911,100.7481,100.8939,279092.0
2024-01-30 11:30:00,103.83,103.92,103.78,103.8,282676.0,100.8939,100.9814,100.8453,100.8648,282676.0
2024-01-30 12:00:00,103.8,103.82,103.13,103.31,761275.0,100.8648,100.8842,100.2137,100.3886,761275.0
2024-01-30 12:30:00,103.3,103.67,103.28,103.32,249413.0,100.3789,100.7384,100.3595,100.3983,249413.0
2024-01-30 13:00:00,103.33,103.7,103.31,103.69,270807.0,100.408,100.7676,100.3886,100.7579,270807.0
2024-01-30 13:30:00,103.7,103.73,103.6,103.7,194796.0,100.7676,100.7967,100.6704,100.7676,194796.0
2024-01-30 14:00:00,103.71,103.85,103.65,103.84,350983.0,100.7773,100.9133,100.719,100.9036,350983.0
2024-01-30 14:30:00,103.84,104.04,103.83,104.01,184671.0,100.9036,101.098,100.8939,101.0688,184671.0
2024-01-30 15:00:00,104.0,104.22,103.95,104.21,364643.0,101.0591,101.2729,101.0105,101.2632,364643.0
2024-01-30 15:30:00,104.22,104.31,103.97,104.18,784126.0,101.2729,101.3603,101.0299,101.234,784126.0
2024-01-31 09:30:00,104.09,104.3,103.24,103.32,648008.0,101.1466,101.3506,100.3206,100.3983,648008.0
2024-01-31 10:00:00,103.28,103.76,103.1,103.68,261888.0,100.3595,100.8259,100.1845,100.7481,261888.0
2024-01-31 10:30:00,103.7,103.92,103.6,103.73,219677.0,100.7676,100.9814,100.6704,100.7967,219677.0
2024-01-31 11:00:00,103.71,103.8,103.62,103.7,190702.0,100.7773,100.8648,100.6898,100.7676,190702.0
2024-01-31 11:30:00,103.7,103.73,103.3,103.42,167493.0,100.7676,100.7967,100.3789,100.4955,167493.0
2024-01-31 12:00:00,103.42,103.78,103.32,103.43,680221.0,100.4955,100.8453,100.3983,100.5052,680221.0
2024-01-31 12:30:00,103.42,103.47,101.47,102.53,1855055.0,100.4955,100.5441,98.6006,99.6307,1855055.0
2024-01-31 13:00:00,102.56,102.57,102.06,102.2,447281.0,99.6598,99.6695,99.174,99.31,447281.0
2024-01-31 13:30:00,102.2,102.41,102.11,102.26,371111.0,99.31,99.5141,99.2225,99.3683,371111.0
2024-01-31 14:00:00,102.33,102.49,101.86,101.97,298980.0,99.4363,99.5918,98.9796,99.0865,298980.0
2024-01-31 14:30:00,101.97,102.62,101.85,101.88,434790.0,99.0865,99.7181,98.9699,98.999,434790.0
2024-01-31 15:00:00,101.9,101.91,101.12,101.64,719708.0,99.0185,99.0282,98.2605,98.7658,719708.0
2024-01-31 15:30:00,101.64,101.83,101.51,101.51,1401383.0,98.7658,98.9505,98.6395,98.6395,1401383.0
2024-02-01 09:30:00,101.9,102.25,101.53,101.53,732429.0,99.0185,99.3586,98.6589,98.6589,732429.0
2024-02-01 10:00:00,101.53,102.03,101.31,102.0,449288.0,98.6589,99.1448,98.4452,99.1157,449288.0
2024-02-01 10:30:00,101.97,102.14,101.01,101.04,512581.0,99.0865,99.2517,98.1536,98.1828,512581.0
2024-02-01 11:00:00,101.05,101.19,100.61,100.83,439997.0,98.1925,98.3286,97.765,97.9787,439997.0
2024-02-01 11:30:00,100.83,101.27,100.82,101.11,236273.0,97.9787,98.4063,97.969,98.2508,236273.0
2024-02-01 12:00:00,101.12,101.46,101.02,101.08,236616.0,98.2605,98.5909,98.1634,98.2217,236616.0
2024-02-01 12:30:00,101.08,101.75,101.01,101.59,200015.0,98.2217,98.8727,98.1536,98.7172,200015.0
2024-02-01 13:00:00,101.59,101.63,101.15,101.23,221142.0,98.7172,98.7561,98.2897,98.3674,221142.0
2024-02-01 13:30:00,101.23,101.31,100.89,100.93,321049.0,98.3674,98.4452,98.037,98.0759,321049.0
2024-02-01 14:00:00,100.93,101.16,100.86,101.11,340940.0,98.0759,98.2994,98.0079,98.2508,340940.0
2024-02-01 14:30:00,101.11,101.4,101.0,101.39,240044.0,98.2508,98.5326,98.1439,98.5229,240044.0
2024-02-01 15:00:00,101.41,101.62,101.36,101.62,330321.0,98.5423,98.7464,98.4937,98.7464,330321.0
2024-02-01 15:30:00,101.63,101.78,101.52,101.76,775801.0,98.7561,98.9019,98.6492,98.8824,775801.0
2024-02-02 09:30:00,100.88,100.9,99.43,99.9,1084162.0,98.0273,98.0468,96.6183,97.075,1084162.0
2024-02-02 10:00:00,99.85,100.25,99.77,100.22,550467.0,97.0264,97.4151,96.9487,97.386,550467.0
2024-02-02 10:30:00,100.21,100.35,99.84,100.01,605697.0,97.3763,97.5123,97.0167,97.1819,605697.0
2024-02-02 11:00:00,100.02,100.24,99.93,100.15,361064.0,97.1916,97.4054,97.1042,97.318,361064.0
2024-02-02 11:30:00,100.15,100.52,100.14,100.33,289838.0,97.318,97.6775,97.3082,97.4929,289838.0
2024-02-02 12:00:00,100.32,100.65,100.3,100.59,329272.0,97.4832,97.8038,97.4637,97.7455,329272.0
2024-02-02 12:30:00,100.59,100.72,100.29,100.66,269536.0,97.7455,97.8718,97.454,97.8135,269536.0
2024-02-02 13:00:00,100.66,101.1,100.63,100.94,257101.0,97.8135,98.2411,97.7844,98.0856,257101.0
2024-02-02 13:30:00,100.95,101.23,100.91,101.2,263933.0,98.0953,98.3674,98.0565,98.3383,263933.0
2024-02-02 14:00:00,101.2,101.41,101.2,101.25,277924.0,98.3383,98.5423,98.3383,98.3869,277924.0
2024-02-02 14:30:00,101.25,101.36,101.17,101.25,339058.0,98.3869,98.4937,98.3091,98.3869,339058.0
2024-02-02 15:00:00,101.25,101.28,100.93,101.02,395081.0,98.3869,98.416,98.0759,98.1634,395081.0
2024-02-02 15:30:00,101.02,101.03,100.59,100.71,955377.0,98.1634,98.1731,97.7455,97.8621,955377.0
2024-02-05 09:30:00,100.5,100.59,99.16,99.55,1025586.0,97.6581,97.7455,96.356,96.7349,1025586.0
2024-02-05 10:00:00,99.54,99.54,99.05,99.37,718613.0,96.7252,96.7252,96.2491,96.56,718613.0
2024-02-05 10:30:00,99.38,99.55,99.09,99.26,350554.0,96.5697,96.7349,96.2879,96.4531,350554.0
2024-02-05 11:00:00,99.26,99.64,99.19,99.45,634027.0,96.4531,96.8224,96.3851,96.6378,634027.0
2024-02-05 11:30:00,99.46,99.57,99.27,99.57,415517.0,96.6475,96.7544,96.4629,96.7544,415517.0
2024-02-05 12:00:00,99.56,99.95,99.56,99.84,413989.0,96.7446,97.1236,96.7446,97.0167,413989.0
2024-02-05 12:30:00,99.85,99.95,99.65,99.66,293296.0,97.0264,97.1236,96.8321,96.8418,293296.0
2024-02-05 13:00:00,99.66,99.77,99.5,99.58,448964.0,96.8418,96.9487,96.6863,96.7641,448964.0
2024-02-05 13:30:00,99.57,99.83,99.56,99.7,231992.0,96.7544,97.007,96.7446,96.8807,231992.0
2024-02-05 14:00:00,99.7,99.72,99.57,99.69,312863.0,96.8807,96.9001,96.7544,96.871,312863.0
2024-02-05 14:30:00,99.69,99.99,99.69,99.95,386611.0,96.871,97.1625,96.871,97.1236,386611.0
2024-02-05 15:00:00,99.96,100.0,99.54,99.82,482773.0,97.1333,97.1722,96.7252,96.9973,482773.0
2024-02-05 15:30:00,99.81,99.84,99.46,99.67,983881.0,96.9876,97.0167,96.6475,96.8515,983881.0
2024-02-06 09:30:00,99.5,102.01,99.13,101.59,1932327.0,96.6863,99.1254,96.3268,98.7172,1932327.0
2024-02-06 10:00:00,101.61,101.8,101.25,101.61,648073.0,98.7367,98.9213,98.3869,98.7367,648073.0
2024-02-06 10:30:00,101.61,102.06,101.55,101.93,564152.0,98.7367,99.174,98.6784,99.0476,564152.0
2024-02-06 11:00:00,101.92,102.15,101.8,102.09,386176.0,99.0379,99.2614,98.9213,99.2031,386176.0
2024-02-06 11:30:00,102.1,102.45,102.06,102.37,341351.0,99.2128,99.5529,99.174,99.4752,341351.0
2024-02-06 12:00:00,102.37,102.46,102.11,102.29,352445.0,99.4752,99.5626,99.2225,99.3975,352445.0
2024-02-06 12:30:00,102.3,102.33,101.89,101.98,260243.0,99.4072,99.4363,99.0088,99.0962,260243.0
2024-02-06 13:00:00,101.98,102.13,101.74,101.88,227911.0,99.0962,99.242,98.863,98.999,227911.0
2024-02-06 13:30:00,101.89,102.1,101.78,101.95,203258.0,99.0088,99.2128,98.9019,99.0671,203258.0
2024-02-06 14:00:00,101.96,102.34,101.92,102.08,354646.0,99.0768,99.446,99.0379,99.1934,354646.0
2024-02-06 14:30:00,102.08,102.22,101.94,102.17,305789.0,99.1934,99.3294,99.0573,99.2808,305789.0
2024-02-06 15:00:00,102.17,102.39,102.12,102.28,311560.0,99.2808,99.4946,99.2323,99.3877,311560.0
2024-02-06 15:30:00,102.28,102.63,102.14,102.62,1113142.0,99.3877,99.7278,99.2517,99.7181,1113142.0
2024-02-07 09:30:00,102.39,103.71,102.35,102.95,746237.0,99.4946,100.7773,99.4558,100.0388,746237.0
2024-02-07 10:00:00,102.91,103.55,102.76,103.51,356977.0,99.9999,100.6218,99.8542,100.583,356977.0
2024-02-07 10:30:00,103.47,103.62,103.17,103.36,487579.0,100.5441,100.6898,100.2526,100.4372,487579.0
2024-02-07 11:00:00,103.35,103.44,103.17,103.36,520614.0,100.4275,100.5149,100.2526,100.4372,520614.0
2024-02-07 11:30:00,103.37,103.52,103.22,103.37,244473.0,100.4469,100.5927,100.3012,100.4469,244473.0
2024-02-07 12:00:00,103.37,103.74,103.17,103.66,240109.0,100.4469,100.8064,100.2526,100.7287,240109.0
2024-02-07 12:30:00,103.64,103.98,103.56,103.91,393446.0,100.7093,101.0397,100.6315,100.9716,393446.0
2024-02-07 13:00:00,103.9,104.0,103.71,103.93,414984.0,100.9619,101.0591,100.7773,100.9911,414984.0
2024-02-07 13:30:00,103.93,104.34,103.87,104.03,400749.0,100.9911,101.3895,100.9328,101.0882,400749.0
2024-02-07 14:00:00,104.04,104.25,103.97,104.09,285295.0,101.098,101.302,101.0299,101.1466,285295.0
2024-02-07 14:30:00,104.09,104.12,103.91,103.95,217143.0,101.1466,101.1757,100.9716,101.0105,217143.0
2024-02-07 15:00:00,103.96,104.0,103.8,103.84,325638.0,101.0202,101.0591,100.8648,100.9036,325638.0
2024-02-07 15:30:00,103.83,103.96,103.65,103.79,879003.0,100.8939,101.0202,100.719,100.855,879003.0
2024-02-08 09:30:00,104.43,104.77,104.04,104.68,485874.0,101.4769,101.8073,101.098,101.7199,485874.0
2024-02-08 10:00:00,104.67,104.96,104.5,104.5,277382.0,101.7101,101.9919,101.545,101.545,277382.0
2024-02-08 10:30:00,104.5,104.53,103.68,103.73,567175.0,101.545,101.5741,100.7481,100.7967,567175.0
2024-02-08 11:00:00,103.73,103.86,103.23,103.38,303878.0,100.7967,100.9231,100.3109,100.4566,303878.0
2024-02-08 11:30:00,103.37,103.44,103.04,103.33,264798.0,100.4469,100.5149,100.1262,100.408,264798.0
2024-02-08 12:00:00,103.33,103.67,103.16,103.62,264855.0,100.408,100.7384,100.2428,100.6898,264855.0
2024-02-08 12:30:00,103.62,103.88,103.53,103.68,190113.0,100.6898,100.9425,100.6024,100.7481,190113.0
2024-02-08 13:00:00,103.68,103.75,103.45,103.61,290776.0,100.7481,100.8162,100.5246,100.6801,290776.0
2024-02-08 13:30:00,103.61,104.0,103.55,103.88,257643.0,100.6801,101.0591,100.6218,100.9425,257643.0
2024-02-08 14:00:00,103.88,103.99,103.73,103.87,213894.0,100.9425,101.0494,100.7967,100.9328,213894.0
2024-02-08 14:30:00,103.87,104.0,103.73,103.76,206401.0,100.9328,101.0591,100.7967,100.8259,206401.0
2024-02-08 15:00:00,103.77,103.78,103.62,103.66,207735.0,100.8356,100.8453,100.6898,100.7287,207735.0
2024-02-08 15:30:00,103.66,103.79,103.52,103.77,629216.0,100.7287,100.855,100.5927,100.8356,629216.0
2024-02-09 09:30:00,103.8,104.1,103.33,103.98,418681.0,100.8648,101.1563,100.408,101.0397,418681.0
2024-02-09 10:00:00,103.98,104.08,103.77,103.86,249926.0,101.0397,101.1368,100.8356,100.9231,249926.0
2024-02-09 10:30:00,103.86,104.01,103.7,103.8,228157.0,100.9231,101.0688,100.7676,100.8648,228157.0
2024-02-09 11:00:00,103.8,103.81,103.62,103.74,245294.0,100.8648,100.8745,100.6898,100.8064,245294.0
2024-02-09 11:30:00,103.73,103.8,103.58,103.74,171943.0,100.7967,100.8648,100.651,100.8064,171943.0
2024-02-09 12:00:00,103.74,104.13,103.67,104.11,268792.0,100.8064,101.1854,100.7384,101.166,268792.0
2024-02-09 12:30:00,104.11,104.14,103.93,104.12,210414.0,101.166,101.1951,100.9911,101.1757,210414.0
2024-02-09 13:00:00,104.11,104.18,104.01,104.04,235917.0,101.166,101.234,101.0688,101.098,235917.0
2024-02-09 13:30:00,104.04,104.59,103.91,104.59,324754.0,101.098,101.6324,100.9716,101.6324,324754.0
2024-02-09 14:00:00,104.6,104.81,104.57,104.64,192788.0,101.6421,101.8462,101.613,101.681,192788.0
2024-02-09 14:30:00,104.64,104.73,104.56,104.62,169732.0,101.681,101.7685,101.6033,101.6616,169732.0
2024-02-09 15:00:00,104.62,104.94,104.56,104.66,337729.0,101.6616,101.9725,101.6033,101.7004,337729.0
2024-02-09 15:30:00,104.67,104.68,104.41,104.49,395520.0,101.7101,101.7199,101.4575,101.5352,395520.0
2024-02-12 09:30:00,104.74,106.35,104.64,106.3,572564.0,101.7782,103.3426,101.681,103.2941,572564.0
2024-02-12 10:00:00,106.29,106.69,106.29,106.58,327403.0,103.2843,103.673,103.2843,103.5661,327403.0
2024-02-12 10:30:00,106.59,106.74,106.52,106.71,271086.0,103.5759,103.7216,103.5078,103.6925,271086.0
2024-02-12 11:00:00,106.72,106.78,106.39,106.43,247742.0,103.7022,103.7605,103.3815,103.4204,247742.0
2024-02-12 11:30:00,106.43,106.7,106.38,106.6,233985.0,103.4204,103.6827,103.3718,103.5856,233985.0
2024-02-12 12:00:00,106.61,106.63,106.18,106.23,279705.0,103.5953,103.6147,103.1775,103.226,279705.0
2024-02-12 12:30:00,106.23,106.53,106.21,106.45,206503.0,103.226,103.5176,103.2066,103.4398,206503.0
2024-02-12 13:00:00,106.45,106.8,106.37,106.79,240636.0,103.4398,103.7799,103.3621,103.7702,240636.0
2024-02-12 13:30:00,106.78,106.92,106.66,106.88,213761.0,103.7605,103.8965,103.6439,103.8577,213761.0
2024-02-12 14:00:00,106.87,106.96,106.57,106.67,216174.0,103.8479,103.9354,103.5564,103.6536,216174.0
2024-02-12 14:30:00,106.67,106.73,106.34,106.42,249205.0,103.6536,103.7119,103.3329,103.4107,249205.0
2024-02-12 15:00:00,106.41,106.91,106.4,106.82,337549.0,103.4009,103.8868,103.3912,103.7994,337549.0
2024-02-12 15:30:00,106.83,107.43,106.8,107.19,1053462.0,103.8091,104.3921,103.7799,104.1589,1053462.0
2024-02-13 09:30:00,104.99,105.8,104.45,104.59,711434.0,102.0211,102.8082,101.4964,101.6324,711434.0
2024-02-13 10:00:00,104.59,105.12,104.24,105.02,324229.0,101.6324,102.1474,101.2923,102.0503,324229.0
2024-02-13 10:30:00,105.02,105.02,104.65,104.72,271200.0,102.0503,102.0503,101.6907,101.7587,271200.0
2024-02-13 11:00:00,104.72,105.35,104.7,105.09,214677.0,101.7587,102.3709,101.7393,102.1183,214677.0
2024-02-13 11:30:00,105.12,105.2,104.9,105.02,260216.0,102.1474,102.2252,101.9336,102.0503,260216.0
2024-02-13 12:00:00,105.0,105.24,104.99,105.15,169969.0,102.0308,102.264,102.0211,102.1766,169969.0
2024-02-13 12:30:00,105.14,105.34,105.09,105.29,157937.0,102.1669,102.3612,102.1183,102.3126,157937.0
2024-02-13 13:00:00,105.29,105.45,105.26,105.45,154624.0,102.3126,102.4681,102.2835,102.4681,154624.0
2024-02-13 13:30:00,105.45,105.51,105.32,105.42,200712.0,102.4681,102.5264,102.3418,102.4389,200712.0
2024-02-13 14:00:00,105.42,105.51,104.83,104.83,203407.0,102.4389,102.5264,101.8656,101.8656,203407.0
2024-02-13 14:30:00,104.84,105.03,104.62,104.77,188292.0,101.8753,102.06,101.6616,101.8073,188292.0
2024-02-13 15:00:00,104.77,104.87,104.7,104.83,208994.0,101.8073,101.9045,101.7393,101.8656,208994.0
2024-02-13 15:30:00,104.83,105.12,104.72,105.01,873988.0,101.8656,102.1474,101.7587,102.0405,873988.0
2024-02-14 09:30:00,104.82,105.71,104.54,105.12,745115.0,101.8559,102.7207,101.5838,102.1474,745115.0
2024-02-14 10:00:00,105.15,105.69,105.05,105.45,203642.0,102.1766,102.7013,102.0794,102.4681,203642.0
2024-02-14 10:30:00,105.48,105.53,104.72,104.72,253313.0,102.4972,102.5458,101.7587,101.7587,253313.0
2024-02-14 11:00:00,104.7,105.14,104.46,105.14,274033.0,101.7393,102.1669,101.5061,102.1669,274033.0
2024-02-14 11:30:00,105.14,105.16,104.88,105.04,237463.0,102.1669,102.1863,101.9142,102.0697,237463.0
2024-02-14 12:00:00,105.04,105.09,104.64,105.02,181011.0,102.0697,102.1183,101.681,102.0503,181011.0
2024-02-14 12:30:00,105.03,105.31,104.99,105.26,119616.0,102.06,102.3321,102.0211,102.2835,119616.0
2024-02-14 13:00:00,105.27,105.32,105.08,105.2,237829.0,102.2932,102.3418,102.1086,102.2252,237829.0
2024-02-14 13:30:00,105.2,105.53,105.2,105.53,161326.0,102.2252,102.5458,102.2252,102.5458,161326.0
2024-02-14 14:00:00,105.54,105.77,105.36,105.77,176064.0,102.5555,102.779,102.3806,102.779,176064.0
2024-02-14 14:30:00,105.78,105.92,105.68,105.9,185422.0,102.7888,102.9248,102.6916,102.9054,185422.0
2024-02-14 15:00:00,105.9,106.26,105.89,106.18,328289.0,102.9054,103.2552,102.8957,103.1775,328289.0
2024-02-14 15:30:00,106.18,106.42,106.11,106.31,677678.0,103.1775,103.4107,103.1094,103.3038,677678.0
2024-02-15 09:30:00,107.02,107.34,106.75,107.03,510425.0,103.9937,104.3046,103.7313,104.0034,510425.0
2024-02-15 10:00:00,107.04,107.3,106.67,106.69,359705.0,104.0131,104.2658,103.6536,103.673,359705.0
2024-02-15 10:30:00,106.67,106.68,106.25,106.53,214659.0,103.6536,103.6633,103.2455,103.5176,214659.0
2024-02-15 11:00:00,106.54,106.59,106.18,106.3,168024.0,103.5273,103.5759,103.1775,103.2941,168024.0
2024-02-15 11:30:00,106.29,106.7,106.18,106.61,418142.0,103.2843,103.6827,103.1775,103.5953,418142.0
2024-02-15 12:00:00,106.61,106.98,106.49,106.97,702754.0,103.5953,103.9548,103.4787,103.9451,702754.0
2024-02-15 12:30:00,106.96,107.06,106.74,106.79,278706.0,103.9354,104.0326,103.7216,103.7702,278706.0
2024-02-15 13:00:00,106.79,106.8,106.38,106.51,348927.0,103.7702,103.7799,103.3718,103.4981,348927.0
2024-02-15 13:30:00,106.51,106.59,106.31,106.42,211833.0,103.4981,103.5759,103.3038,103.4107,211833.0
2024-02-15 14:00:00,106.43,106.54,106.12,106.22,282754.0,103.4204,103.5273,103.1191,103.2163,282754.0
2024-02-15 14:30:00,106.23,106.28,106.05,106.06,221701.0,103.226,103.2746,103.0511,103.0608,221701.0
2024-02-15 15:00:00,106.06,106.12,105.83,105.98,271363.0,103.0608,103.1191,102.8373,102.9831,271363.0
2024-02-15 15:30:00,105.99,106.11,105.86,106.02,826224.0,102.9928,103.1094,102.8665,103.022,826224.0
2024-02-16 09:30:00,104.63,104.7,101.82,101.96,1934996.0,101.6713,101.7393,98.9407,99.0768,1934996.0
2024-02-16 10:00:00,101.96,102.35,101.71,102.26,1881363.0,99.0768,99.4558,98.8339,99.3683,1881363.0
2024-02-16 10:30:00,102.26,102.37,101.65,101.75,991825.0,99.3683,99.4752,98.7755,98.8727,991825.0
2024-02-16 11:00:00,101.77,102.61,101.72,102.28,546207.0,98.8922,99.7084,98.8436,99.3877,546207.0
2024-02-16 11:30:00,102.28,102.79,102.16,102.71,509950.0,99.3877,99.8833,99.2711,99.8056,509950.0
2024-02-16 12:00:00,102.72,103.01,102.64,102.91,334486.0,99.8153,100.0971,99.7376,99.9999,334486.0
2024-02-16 12:30:00,102.92,102.98,102.83,102.88,233199.0,100.0096,100.0679,99.9222,99.9708,233199.0
2024-02-16 13:00:00,102.87,103.25,102.77,103.25,231255.0,99.9611,100.3303,99.8639,100.3303,231255.0
2024-02-16 13:30:00,103.24,103.53,103.11,103.52,256235.0,100.3206,100.6024,100.1943,100.5927,256235.0
2024-02-16 14:00:00,103.53,103.7,103.44,103.66,295563.0,100.6024,100.7676,100.5149,100.7287,295563.0
2024-02-16 14:30:00,103.68,103.68,103.21,103.35,479491.0,100.7481,100.7481,100.2914,100.4275,479491.0
2024-02-16 15:00:00,103.36,103.91,103.33,103.89,475894.0,100.4372,100.9716,100.408,100.9522,475894.0
2024-02-16 15:30:00,103.89,103.89,103.5,103.51,1529195.0,100.9522,100.9522,100.5732,100.583,1529195.0
2024-02-20 09:30:00,103.13,103.13,102.22,102.29,736487.0,100.2137,100.2137,99.3294,99.3975,736487.0
2024-02-20 10:00:00,102.28,102.63,102.17,102.51,420426.0,99.3877,99.7278,99.2808,99.6112,420426.0
2024-02-20 10:30:00,102.52,102.91,102.28,102.83,299262.0,99.6209,99.9999,99.3877,99.9222,299262.0
2024-02-20 11:00:00,102.83,102.98,102.72,102.81,271659.0,99.9222,100.0679,99.8153,99.9027,271659.0
2024-02-20 11:30:00,102.8,103.47,102.69,103.45,531687.0,99.893,100.5441,99.7861,100.5246,531687.0
2024-02-20 12:00:00,103.45,103.84,103.26,103.36,494640.0,100.5246,100.9036,100.34,100.4372,494640.0
2024-02-20 12:30:00,103.36,103.37,102.96,103.31,271568.0,100.4372,100.4469,100.0485,100.3886,271568.0
2024-02-20 13:00:00,103.31,103.33,103.1,103.18,223652.0,100.3886,100.408,100.1845,100.2623,223652.0
2024-02-20 13:30:00,103.18,103.29,103.11,103.26,232691.0,100.2623,100.3692,100.1943,100.34,232691.0
2024-02-20 14:00:00,103.26,103.3,103.03,103.2,215563.0,100.34,100.3789,100.1165,100.2817,215563.0
2024-02-20 14:30:00,103.21,103.32,103.05,103.25,242651.0,100.2914,100.3983,100.136,100.3303,242651.0
2024-02-20 15:00:00,103.25,103.5,103.18,103.47,309569.0,100.3303,100.5732,100.2623,100.5441,309569.0
2024-02-20 15:30:00,103.48,103.5,103.05,103.33,1012693.0,100.5538,100.5732,100.136,100.408,1012693.0
2024-02-21 09:30:00,103.35,103.96,102.93,103.34,448143.0,100.4275,101.0202,100.0194,100.4178,448143.0
2024-02-21 10:00:00,103.34,104.14,103.19,104.14,715110.0,100.4178,101.1951,100.272,101.1951,715110.0
2024-02-21 10:30:00,104.14,104.43,103.63,104.3,462664.0,101.1951,101.4769,100.6996,101.3506,462664.0
2024-02-21 11:00:00,104.29,104.41,104.05,104.3,471190.0,101.3409,101.4575,101.1077,101.3506,471190.0
2024-02-21 11:30:00,104.31,104.69,104.15,104.61,311642.0,101.3603,101.7296,101.2049,101.6518,311642.0
2024-02-21 12:00:00,104.63,105.05,104.39,104.97,391830.0,101.6713,102.0794,101.4381,102.0017,391830.0
2024-02-21 12:30:00,104.99,105.34,104.87,105.25,421837.0,102.0211,102.3612,101.9045,102.2737,421837.0
2024-02-21 13:00:00,105.26,105.52,105.12,105.24,533806.0,102.2835,102.5361,102.1474,102.264,533806.0
2024-02-21 13:30:00,105.25,105.48,105.1,105.38,380074.0,102.2737,102.4972,102.128,102.4001,380074.0
2024-02-21 14:00:00,105.37,105.42,104.94,105.0,311447.0,102.3904,102.4389,101.9725,102.0308,311447.0
2024-02-21 14:30:00,105.0,105.07,104.76,104.81,325620.0,102.0308,102.0988,101.7976,101.8462,325620.0
2024-02-21 15:00:00,104.81,104.81,104.54,104.75,310014.0,101.8462,101.8462,101.5838,101.7879,310014.0
2024-02-21 15:30:00,104.75,105.32,104.74,105.3,1104163.0,101.7879,102.3418,101.7782,102.3223,1104163.0
2024-02-22 09:30:00,105.8,106.01,104.98,105.41,469073.0,102.8082,103.0123,102.0114,102.4292,469073.0
2024-02-22 10:00:00,105.42,105.47,104.64,104.8,255721.0,102.4389,102.4875,101.681,101.8365,255721.0
2024-02-22 10:30:00,104.78,104.89,104.51,104.78,422144.0,101.817,101.9239,101.5547,101.817,422144.0
2024-02-22 11:00:00,104.78,104.81,104.29,104.33,279554.0,101.817,101.8462,101.3409,101.3798,279554.0
2024-02-22 11:30:00,104.36,104.58,104.29,104.37,275410.0,101.4089,101.6227,101.3409,101.4186,275410.0
2024-02-22 12:00:00,104.37,104.38,104.19,104.34,175718.0,101.4186,101.4284,101.2437,101.3895,175718.0
2024-02-22 12:30:00,104.35,104.36,104.08,104.21,215597.0,101.3992,101.4089,101.1368,101.2632,215597.0
2024-02-22 13:00:00,104.23,104.5,104.21,104.5,240745.0,101.2826,101.545,101.2632,101.545,240745.0
2024-02-22 13:30:00,104.5,104.58,104.37,104.43,236215.0,101.545,101.6227,101.4186,101.4769,236215.0
2024-02-22 14:00:00,104.42,104.89,104.4,104.86,262960.0,101.4672,101.9239,101.4478,101.8948,262960.0
2024-02-22 14:30:00,104.85,104.87,104.44,104.56,242019.0,101.8851,101.9045,101.4867,101.6033,242019.0
2024-02-22 15:00:00,104.56,104.72,104.51,104.69,341993.0,101.6033,101.7587,101.5547,101.7296,341993.0
2024-02-22 15:30:00,104.69,105.13,104.55,105.08,753694.0,101.7296,102.1571,101.5935,102.1086,753694.0
2024-02-23 09:30:00,105.26,106.6,105.19,106.55,537025.0,102.2835,103.5856,102.2154,103.537,537025.0
2024-02-23 10:00:00,106.54,106.59,106.02,106.53,245545.0,103.5273,103.5759,103.022,103.5176,245545.0
2024-02-23 10:30:00,106.54,106.62,105.96,106.08,271379.0,103.5273,103.605,102.9637,103.0803,271379.0
2024-02-23 11:00:00,106.09,106.1,105.8,106.04,173783.0,103.09,103.0997,102.8082,103.0414,173783.0
2024-02-23 11:30:00,106.03,106.06,105.63,105.65,196585.0,103.0317,103.0608,102.643,102.6624,196585.0
2024-02-23 12:00:00,105.65,105.89,105.62,105.78,252302.0,102.6624,102.8957,102.6333,102.7888,252302.0
2024-02-23 12:30:00,105.78,105.9,105.48,105.87,212993.0,102.7888,102.9054,102.4972,102.8762,212993.0
2024-02-23 13:00:00,105.88,105.92,105.7,105.88,155163.0,102.8859,102.9248,102.711,102.8859,155163.0
2024-02-23 13:30:00,105.88,105.93,105.64,105.78,185165.0,102.8859,102.9345,102.6527,102.7888,185165.0
2024-02-23 14:00:00,105.78,105.8,105.47,105.51,216383.0,102.7888,102.8082,102.4875,102.5264,216383.0
2024-02-23 14:30:00,105.51,105.64,105.47,105.6,201214.0,102.5264,102.6527,102.4875,102.6139,201214.0
2024-02-23 15:00:00,105.59,105.83,105.54,105.72,176425.0,102.6041,102.8373,102.5555,102.7305,176425.0
2024-02-23 15:30:00,105.72,105.86,105.59,105.62,787549.0,102.7305,102.8665,102.6041,102.6333,787549.0
2024-02-26 09:30:00,105.31,106.1,104.78,105.97,492839.0,102.3321,103.0997,101.817,102.9734,492839.0
2024-02-26 10:00:00,105.97,105.98,105.51,105.67,196780.0,102.9734,102.9831,102.5264,102.6819,196780.0
2024-02-26 10:30:00,105.67,105.79,105.19,105.23,178109.0,102.6819,102.7985,102.2154,102.2543,178109.0
2024-02-26 11:00:00,105.23,105.29,105.0,105.11,159318.0,102.2543,102.3126,102.0308,102.1377,159318.0
2024-02-26 11:30:00,105.11,105.29,104.93,104.99,231777.0,102.1377,102.3126,101.9628,102.0211,231777.0
2024-02-26 12:00:00,104.99,105.0,104.76,104.87,147335.0,102.0211,102.0308,101.7976,101.9045,147335.0
2024-02-26 12:30:00,104.86,104.87,104.31,104.36,213631.0,101.8948,101.9045,101.3603,101.4089,213631.0
2024-02-26 13:00:00,104.36,104.39,104.07,104.16,223256.0,101.4089,101.4381,101.1271,101.2146,223256.0
2024-02-26 13:30:00,104.16,104.17,103.76,103.89,242929.0,101.2146,101.2243,100.8259,100.9522,242929.0
2024-02-26 14:00:00,103.88,104.46,103.87,104.45,235361.0,100.9425,101.5061,100.9328,101.4964,235361.0
2024-02-26 14:30:00,104.46,104.73,104.42,104.69,155501.0,101.5061,101.7685,101.4672,101.7296,155501.0
2024-02-26 15:00:00,104.7,104.86,104.61,104.73,161131.0,101.7393,101.8948,101.6518,101.7685,161131.0
2024-02-26 15:30:00,104.73,104.86,104.49,104.53,694655.0,101.7685,101.8948,101.5352,101.5741,694655.0
2024-02-27 09:30:00,104.83,105.2,104.48,104.6,366427.0,101.8656,102.2252,101.5255,101.6421,366427.0
2024-02-27 10:00:00,104.59,104.61,104.2,104.3,248856.0,101.6324,101.6518,101.2534,101.3506,248856.0
2024-02-27 10:30:00,104.3,104.47,104.2,104.25,166209.0,101.3506,101.5158,101.2534,101.302,166209.0
2024-02-27 11:00:00,104.26,104.39,104.1,104.36,202489.0,101.3117,101.4381,101.1563,101.4089,202489.0
2024-02-27 11:30:00,104.36,104.45,104.14,104.28,194517.0,101.4089,101.4964,101.1951,101.3312,194517.0
2024-02-27 12:00:00,104.28,104.29,104.08,104.1,241607.0,101.3312,101.3409,101.1368,101.1563,241607.0
2024-02-27 12:30:00,104.11,104.26,104.08,104.15,143601.0,101.166,101.3117,101.1368,101.2049,143601.0
2024-02-27 13:00:00,104.15,104.25,103.99,104.03,215436.0,101.2049,101.302,101.0494,101.0882,215436.0
2024-02-27 13:30:00,104.03,104.59,103.99,104.5,227200.0,101.0882,101.6324,101.0494,101.545,227200.0
2024-02-27 14:00:00,104.48,104.74,104.47,104.52,139864.0,101.5255,101.7782,101.5158,101.5644,139864.0
2024-02-27 14:30:00,104.52,104.69,104.49,104.68,222384.0,101.5644,101.7296,101.5352,101.7199,222384.0
2024-02-27 15:00:00,104.69,104.99,104.68,104.9,197669.0,101.7296,102.0211,101.7199,101.9336,197669.0
2024-02-27 15:30:00,104.89,105.25,104.84,105.15,601429.0,101.9239,102.2737,101.8753,102.1766,601429.0
2024-02-28 09:30:00,104.1,104.39,103.7,104.38,384531.0,101.1563,101.4381,100.7676,101.4284,384531.0
2024-02-28 10:00:00,104.37,104.53,104.23,104.4,165760.0,101.4186,101.5741,101.2826,101.4478,165760.0
2024-02-28 10:30:00,104.4,105.13,104.38,105.02,175779.0,101.4478,102.1571,101.4284,102.0503,175779.0
2024-02-28 11:00:00,105.03,105.15,104.97,105.05,193697.0,102.06,102.1766,102.0017,102.0794,193697.0
2024-02-28 11:30:00,105.06,105.35,104.99,105.23,175541.0,102.0891,102.3709,102.0211,102.2543,175541.0
2024-02-28 12:00:00,105.23,105.44,105.01,105.01,188356.0,102.2543,102.4584,102.0405,102.0405,188356.0
2024-02-28 12:30:00,105.0,105.03,104.76,104.82,155818.0,102.0308,102.06,101.7976,101.8559,155818.0
2024-02-28 13:00:00,104.8,105.0,104.53,104.93,156865.0,101.8365,102.0308,101.5741,101.9628,156865.0
2024-02-28 13:30:00,104.93,105.01,104.79,104.93,145058.0,101.9628,102.0405,101.8268,101.9628,145058.0
2024-02-28 14:00:00,104.93,105.0,104.61,104.69,119505.0,101.9628,102.0308,101.6518,101.7296,119505.0
2024-02-28 14:30:00,104.7,104.71,104.47,104.55,121872.0,101.7393,101.749,101.5158,101.5935,121872.0
2024-02-28 15:00:00,104.55,104.58,104.34,104.47,138739.0,101.5935,101.6227,101.3895,101.5158,138739.0
2024-02-28 15:30:00,104.47,104.54,104.27,104.34,492392.0,101.5158,101.5838,101.3215,101.3895,492392.0
2024-02-29 09:30:00,104.98,105.57,104.76,105.15,471932.0,102.0114,102.5847,101.7976,102.1766,471932.0
2024-02-29 10:00:00,105.16,105.26,104.69,105.02,272492.0,102.1863,102.2835,101.7296,102.0503,272492.0
2024-02-29 10:30:00,105.02,105.1,104.74,104.89,223905.0,102.0503,102.128,101.7782,101.9239,223905.0
2024-02-29 11:00:00,104.91,105.15,104.74,104.74,149940.0,101.9434,102.1766,101.7782,101.7782,149940.0
2024-02-29 11:30:00,104.75,104.75,104.06,104.25,355843.0,101.7879,101.7879,101.1174,101.302,355843.0
2024-02-29 12:00:00,104.24,104.41,103.94,103.94,401000.0,101.2923,101.4575,101.0008,101.0008,401000.0
2024-02-29 12:30:00,103.95,104.15,103.9,104.09,329837.0,101.0105,101.2049,100.9619,101.1466,329837.0
2024-02-29 13:00:00,104.08,104.3,103.91,104.11,210889.0,101.1368,101.3506,100.9716,101.166,210889.0
2024-02-29 13:30:00,104.12,104.16,103.84,103.85,200771.0,101.1757,101.2146,100.9036,100.9133,200771.0
2024-02-29 14:00:00,103.85,104.14,103.68,103.72,215045.0,100.9133,101.1951,100.7481,100.787,215045.0
2024-02-29 14:30:00,103.72,103.96,103.69,103.95,232136.0,100.787,101.0202,100.7579,101.0105,232136.0
2024-02-29 15:00:00,103.96,104.03,103.85,103.91,261393.0,101.0202,101.0882,100.9133,100.9716,261393.0
2024-02-29 15:30:00,103.92,104.1,103.8,103.82,1056755.0,100.9814,101.1563,100.8648,100.8842,1056755.0
2024-03-01 09:30:00,103.87,103.94,101.87,101.99,542538.0,101.2993,101.3676,99.3488,99.4659,542538.0
2024-03-01 10:00:00,102.0,102.56,101.92,102.5,445197.0,99.4756,100.0218,99.3976,99.9632,445197.0
2024-03-01 10:30:00,102.53,103.08,102.45,102.88,358609.0,99.9925,100.5289,99.9145,100.3338,358609.0
2024-03-01 11:00:00,102.89,102.92,102.13,102.23,330361.0,100.3436,100.3728,99.6024,99.6999,330361.0
2024-03-01 11:30:00,102.22,102.34,102.21,102.25,271498.0,99.6902,99.8072,99.6804,99.7194,271498.0
2024-03-01 12:00:00,102.25,102.52,102.2,102.47,239376.0,99.7194,99.9827,99.6707,99.934,239376.0
2024-03-01 12:30:00,102.47,102.56,102.41,102.47,212908.0,99.934,100.0218,99.8755,99.934,212908.0
2024-03-01 13:00:00,102.48,102.69,102.38,102.6,255914.0,99.9437,100.1485,99.8462,100.0608,255914.0
2024-03-01 13:30:00,102.6,102.7,102.44,102.54,280296.0,100.0608,100.1583,99.9047,100.0022,280296.0
2024-03-01 14:00:00,102.59,102.7,102.45,102.57,226774.0,100.051,100.1583,99.9145,100.0315,226774.0
2024-03-01 14:30:00,102.58,102.58,102.3,102.31,248550.0,100.0413,100.0413,99.7682,99.7779,248550.0
2024-03-01 15:00:00,102.31,102.31,102.14,102.16,363273.0,99.7779,99.7779,99.6121,99.6317,363273.0
2024-03-01 15:30:00,102.17,102.17,101.83,101.87,1043096.0,99.6414,99.6414,99.3098,99.3488,1043096.0
2024-03-04 09:30:00,101.65,101.77,99.73,100.05,1212257.0,99.1343,99.2513,97.2618,97.5739,1212257.0
2024-03-04 10:00:00,100.05,100.37,99.9,100.24,525870.0,97.5739,97.886,97.4276,97.7592,525870.0
2024-03-04 10:30:00,100.24,100.25,99.68,99.69,449303.0,97.7592,97.7689,97.213,97.2228,449303.0
2024-03-04 11:00:00,99.69,99.95,99.49,99.62,649671.0,97.2228,97.4763,97.0277,97.1545,649671.0
2024-03-04 11:30:00,99.62,100.0,99.59,99.91,504788.0,97.1545,97.5251,97.1253,97.4373,504788.0
2024-03-04 12:00:00,99.93,100.18,99.78,99.84,286708.0,97.4568,97.7007,97.3106,97.3691,286708.0
2024-03-04 12:30:00,99.84,99.84,99.46,99.51,511827.0,97.3691,97.3691,96.9985,97.0472,511827.0
2024-03-04 13:00:00,99.52,99.64,99.37,99.54,308067.0,97.057,97.174,96.9107,97.0765,308067.0
2024-03-04 13:30:00,99.54,99.61,99.04,99.04,412010.0,97.0765,97.1448,96.5889,96.5889,412010.0
2024-03-04 14:00:00,99.05,99.93,99.01,99.93,538382.0,96.5986,97.4568,96.5596,97.4568,538382.0
2024-03-04 14:30:00,99.93,100.26,99.86,100.08,303981.0,97.4568,97.7787,97.3886,97.6031,303981.0
2024-03-04 15:00:00,100.08,100.16,99.74,99.84,444459.0,97.6031,97.6812,97.2715,97.3691,444459.0
2024-03-04 15:30:00,99.85,99.88,99.5,99.53,1517874.0,97.3788,97.4081,97.0375,97.0667,1517874.0
2024-03-05 09:30:00,99.0,99.17,98.48,98.6,825566.0,96.5499,96.7157,96.0427,96.1598,825566.0
2024-03-05 10:00:00,98.63,99.0,98.63,98.95,413619.0,96.189,96.5499,96.189,96.5011,413619.0
2024-03-05 10:30:00,98.94,99.13,98.81,98.81,401973.0,96.4913,96.6766,96.3646,96.3646,401973.0
2024-03-05 11:00:00,98.82,98.91,98.66,98.71,225625.0,96.3743,96.4621,96.2183,96.267,225625.0
2024-03-05 11:30:00,98.71,98.9,98.49,98.6,336247.0,96.267,96.4523,96.0525,96.1598,336247.0
2024-03-05 12:00:00,98.59,99.0,98.49,98.98,381214.0,96.15,96.5499,96.0525,96.5304,381214.0
2024-03-05 12:30:00,98.98,99.13,98.94,99.0,199274.0,96.5304,96.6766,96.4913,96.5499,199274.0
2024-03-05 13:00:00,99.01,99.02,98.57,98.67,280474.0,96.5596,96.5694,96.1305,96.228,280474.0
2024-03-05 13:30:00,98.66,98.79,98.52,98.57,357427.0,96.2183,96.3451,96.0817,96.1305,357427.0
2024-03-05 14:00:00,98.57,98.59,98.35,98.49,345870.0,96.1305,96.15,95.9159,96.0525,345870.0
2024-03-05 14:30:00,98.49,98.63,98.35,98.42,290069.0,96.0525,96.189,95.9159,95.9842,290069.0
2024-03-05 15:00:00,98.41,98.49,98.0,98.15,451517.0,95.9745,96.0525,95.5746,95.7209,451517.0
2024-03-05 15:30:00,98.14,98.38,98.12,98.32,1198794.0,95.7111,95.9452,95.6916,95.8867,1198794.0
2024-03-06 09:30:00,100.0,100.1,98.68,98.81,791938.0,97.5251,97.6226,96.2378,96.3646,791938.0
2024-03-06 10:00:00,98.76,98.92,98.19,98.22,352531.0,96.3158,96.4718,95.7599,95.7892,352531.0
2024-03-06 10:30:00,98.22,98.27,97.8,97.85,789001.0,95.7892,95.8379,95.3796,95.4283,789001.0
2024-03-06 11:00:00,97.85,97.98,97.67,97.88,438189.0,95.4283,95.5551,95.2528,95.4576,438189.0
2024-03-06 11:30:00,97.89,97.92,97.53,97.77,536094.0,95.4673,95.4966,95.1162,95.3503,536094.0
2024-03-06 12:00:00,97.77,98.19,97.73,97.98,401757.0,95.3503,95.7599,95.3113,95.5551,401757.0
2024-03-06 12:30:00,97.98,98.0,97.58,97.69,338128.0,95.5551,95.5746,95.165,95.2723,338128.0
2024-03-06 13:00:00,97.7,97.94,97.63,97.84,260932.0,95.282,95.5161,95.2138,95.4186,260932.0
2024-03-06 13:30:00,97.85,97.86,97.29,97.34,489653.0,95.4283,95.4381,94.8822,94.9309,489653.0
2024-03-06 14:00:00,97.34,97.49,97.06,97.35,285022.0,94.9309,95.0772,94.6579,94.9407,285022.0
2024-03-06 14:30:00,97.35,97.54,97.22,97.45,223868.0,94.9407,95.126,94.8139,95.0382,223868.0
2024-03-06 15:00:00,97.43,97.53,97.3,97.42,244495.0,95.0187,95.1162,94.8919,95.009,244495.0
2024-03-06 15:30:00,97.42,97.84,97.27,97.66,704672.0,95.009,95.4186,94.8627,95.243,704672.0
2024-03-07 09:30:00,97.99,98.33,97.79,98.11,922711.0,95.5649,95.8964,95.3698,95.6819,922711.0
2024-03-07 10:00:00,98.11,98.11,97.68,98.0,403935.0,95.6819,95.6819,95.2625,95.5746,403935.0
2024-03-07 10:30:00,98.0,98.26,97.95,98.2,383361.0,95.5746,95.8282,95.5258,95.7697,383361.0
2024-03-07 11:00:00,98.2,98.4,98.07,98.17,304827.0,95.7697,95.9647,95.6429,95.7404,304827.0
2024-03-07 11:30:00,98.16,98.31,98.1,98.29,282662.0,95.7306,95.8769,95.6721,95.8574,282662.0
2024-03-07 12:00:00,98.29,98.29,97.95,97.98,312680.0,95.8574,95.8574,95.5258,95.5551,312680.0
2024-03-07 12:30:00,97.98,98.09,97.79,98.03,261559.0,95.5551,95.6624,95.3698,95.6039,261559.0
2024-03-07 13:00:00,98.03,98.19,97.94,98.17,167606.0,95.6039,95.7599,95.5161,95.7404,167606.0
2024-03-07 13:30:00,98.18,98.27,98.16,98.19,255235.0,95.7502,95.8379,95.7306,95.7599,255235.0
2024-03-07 14:00:00,98.19,98.21,98.08,98.19,249810.0,95.7599,95.7794,95.6526,95.7599,249810.0
2024-03-07 14:30:00,98.18,98.21,98.06,98.09,260776.0,95.7502,95.7794,95.6331,95.6624,260776.0
2024-03-07 15:00:00,98.09,98.09,97.85,97.86,344903.0,95.6624,95.6624,95.4283,95.4381,344903.0
2024-03-07 15:30:00,97.86,98.25,97.84,98.18,881014.0,95.4381,95.8184,95.4186,95.7502,881014.0
2024-03-08 09:30:00,98.36,98.85,98.14,98.79,844689.0,95.9257,96.4036,95.7111,96.3451,844689.0
2024-03-08 10:00:00,98.82,99.23,98.44,98.55,579700.0,96.3743,96.7742,96.0037,96.111,579700.0
2024-03-08 10:30:00,98.56,98.57,98.02,98.37,375815.0,96.1207,96.1305,95.5941,95.9355,375815.0
2024-03-08 11:00:00,98.39,98.95,98.37,98.74,285547.0,95.955,96.5011,95.9355,96.2963,285547.0
2024-03-08 11:30:00,98.75,99.06,98.75,98.85,236379.0,96.306,96.6084,96.306,96.4036,236379.0
2024-03-08 12:00:00,98.84,98.99,98.7,98.93,167367.0,96.3938,96.5401,96.2573,96.4816,167367.0
2024-03-08 12:30:00,98.95,98.96,98.5,98.5,184166.0,96.5011,96.5108,96.0622,96.0622,184166.0
2024-03-08 13:00:00,98.5,98.6,98.36,98.45,179138.0,96.0622,96.1598,95.9257,96.0135,179138.0
2024-03-08 13:30:00,98.43,98.44,98.19,98.33,232775.0,95.994,96.0037,95.7599,95.8964,232775.0
2024-03-08 14:00:00,98.33,98.84,98.33,98.83,223654.0,95.8964,96.3938,95.8964,96.3841,223654.0
2024-03-08 14:30:00,98.83,99.19,98.82,99.14,239765.0,96.3841,96.7352,96.3743,96.6864,239765.0
2024-03-08 15:00:00,99.14,99.24,98.76,98.77,234459.0,96.6864,96.7839,96.3158,96.3256,234459.0
2024-03-08 15:30:00,98.76,99.32,98.74,99.18,716273.0,96.3158,96.8619,96.2963,96.7254,716273.0
2024-03-11 09:30:00,99.9,101.21,99.44,101.16,920218.0,97.4276,98.7052,96.979,98.6564,920218.0
2024-03-11 10:00:00,101.17,101.18,100.16,100.5,432423.0,98.6662,98.6759,97.6812,98.0127,432423.0
2024-03-11 10:30:00,100.5,101.15,100.42,101.15,387559.0,98.0127,98.6466,97.9347,98.6466,387559.0
2024-03-11 11:00:00,101.15,101.38,100.95,101.35,303040.0,98.6466,98.871,98.4516,98.8417,303040.0
2024-03-11 11:30:00,101.36,101.57,101.13,101.56,356931.0,98.8515,99.0563,98.6271,99.0465,356931.0
2024-03-11 12:00:00,101.55,101.65,101.38,101.47,245557.0,99.0367,99.1343,98.871,98.9587,245557.0
2024-03-11 12:30:00,101.47,101.68,101.3,101.68,328989.0,98.9587,99.1635,98.7929,99.1635,328989.0
2024-03-11 13:00:00,101.67,101.76,101.44,101.64,175805.0,99.1538,99.2416,98.9295,99.1245,175805.0
2024-03-11 13:30:00,101.64,101.73,101.48,101.62,186237.0,99.1245,99.2123,98.9685,99.105,186237.0
2024-03-11 14:00:00,101.62,101.7,101.45,101.53,213561.0,99.105,99.183,98.9392,99.0172,213561.0
2024-03-11 14:30:00,101.53,101.67,101.47,101.61,213348.0,99.0172,99.1538,98.9587,99.0953,213348.0
2024-03-11 15:00:00,101.61,101.69,101.42,101.45,281071.0,99.0953,99.1733,98.91,98.9392,281071.0
2024-03-11 15:30:00,101.45,101.53,101.05,101.07,1138847.0,98.9392,99.0172,98.5491,98.5686,1138847.0
2024-03-12 09:30:00,100.79,101.0,100.1,100.87,491368.0,98.2956,98.5004,97.6226,98.3736,491368.0
2024-03-12 10:00:00,100.89,101.12,100.56,101.07,280057.0,98.3931,98.6174,98.0713,98.5686,280057.0
2024-03-12 10:30:00,101.08,101.34,100.89,101.33,224256.0,98.5784,98.8319,98.3931,98.8222,224256.0
2024-03-12 11:00:00,101.33,101.37,101.09,101.12,242656.0,98.8222,98.8612,98.5881,98.6174,242656.0
2024-03-12 11:30:00,101.09,101.21,100.74,100.98,222879.0,98.5881,98.7052,98.2468,98.4809,222879.0
2024-03-12 12:00:00,100.98,100.98,100.28,100.33,224282.0,98.4809,98.4809,97.7982,97.8469,224282.0
2024-03-12 12:30:00,100.32,100.34,99.65,99.71,388211.0,97.8372,97.8567,97.1838,97.2423,388211.0
2024-03-12 13:00:00,99.72,100.08,99.68,99.97,210287.0,97.252,97.6031,97.213,97.4959,210287.0
2024-03-12 13:30:00,99.98,99.99,99.78,99.91,196890.0,97.5056,97.5154,97.3106,97.4373,196890.0
2024-03-12 14:00:00,99.91,100.21,99.9,100.2,212665.0,97.4373,97.7299,97.4276,97.7202,212665.0
2024-03-12 14:30:00,100.2,100.48,100.12,100.47,231713.0,97.7202,97.9932,97.6421,97.9835,231713.0
2024-03-12 15:00:00,100.47,100.47,100.16,100.34,275679.0,97.9835,97.9835,97.6812,97.8567,275679.0
2024-03-12 15:30:00,100.34,100.4,100.12,100.17,711396.0,97.8567,97.9152,97.6421,97.6909,711396.0
2024-03-13 09:30:00,100.61,101.07,100.33,100.63,673279.0,98.12,98.5686,97.8469,98.1395,673279.0
2024-03-13 10:00:00,100.61,100.83,100.4,100.78,613798.0,98.12,98.3346,97.9152,98.2858,613798.0
2024-03-13 10:30:00,100.79,101.2,100.76,100.97,248122.0,98.2956,98.6954,98.2663,98.4711,248122.0
2024-03-13 11:00:00,100.95,101.31,100.81,101.25,258366.0,98.4516,98.8027,98.3151,98.7442,258366.0
2024-03-13 11:30:00,101.24,101.6,101.14,101.59,299947.0,98.7344,99.0855,98.6369,99.0758,299947.0
2024-03-13 12:00:00,101.6,101.97,101.56,101.76,292996.0,99.0855,99.4464,99.0465,99.2416,292996.0
2024-03-13 12:30:00,101.75,101.98,101.62,101.79,168911.0,99.2318,99.4561,99.105,99.2708,168911.0
2024-03-13 13:00:00,101.8,102.0,101.73,101.95,210334.0,99.2806,99.4756,99.2123,99.4268,210334.0
2024-03-13 13:30:00,101.95,101.97,101.71,101.83,129390.0,99.4268,99.4464,99.1928,99.3098,129390.0
2024-03-13 14:00:00,101.82,101.83,101.49,101.52,192654.0,99.3001,99.3098,98.9782,99.0075,192654.0
2024-03-13 14:30:00,101.53,101.53,101.29,101.35,174422.0,99.0172,99.0172,98.7832,98.8417,174422.0
2024-03-13 15:00:00,101.35,101.77,101.29,101.55,683697.0,98.8417,99.2513,98.7832,99.0367,683697.0
2024-03-13 15:30:00,101.54,101.72,101.35,101.37,700460.0,99.027,99.2025,98.8417,98.8612,700460.0
2024-03-14 09:30:00,102.2,102.49,100.88,100.97,570724.0,99.6707,99.9535,98.3833,98.4711,570724.0
2024-03-14 10:00:00,100.97,101.16,100.7,101.03,269031.0,98.4711,98.6564,98.2078,98.5296,269031.0
2024-03-14 10:30:00,101.04,101.26,100.85,100.95,239525.0,98.5394,98.7539,98.3541,98.4516,239525.0
2024-03-14 11:00:00,100.96,101.05,100.53,100.85,279706.0,98.4614,98.5491,98.042,98.3541,279706.0
2024-03-14 11:30:00,100.84,101.0,100.31,100.49,379661.0,98.3443,98.5004,97.8274,98.003,379661.0
2024-03-14 12:00:00,100.5,100.78,100.41,100.73,215791.0,98.0127,98.2858,97.925,98.237,215791.0
2024-03-14 12:30:00,100.73,100.8,100.42,100.44,161907.0,98.237,98.3053,97.9347,97.9542,161907.0
2024-03-14 13:00:00,100.46,100.49,100.21,100.22,174676.0,97.9737,98.003,97.7299,97.7397,174676.0
2024-03-14 13:30:00,100.21,100.6,100.15,100.59,182969.0,97.7299,98.1103,97.6714,98.1005,182969.0
2024-03-14 14:00:00,100.59,100.61,100.38,100.48,260336.0,98.1005,98.12,97.8957,97.9932,260336.0
2024-03-14 14:30:00,100.48,100.51,100.4,100.42,205747.0,97.9932,98.0225,97.9152,97.9347,205747.0
2024-03-14 15:00:00,100.42,100.43,100.16,100.23,285139.0,97.9347,97.9445,97.6812,97.7494,285139.0
2024-03-14 15:30:00,100.23,100.34,100.09,100.29,878809.0,97.7494,97.8567,97.6129,97.8079,878809.0
2024-03-15 09:30:00,100.3,101.16,99.87,100.09,1468256.0,97.8177,98.6564,97.3983,97.6129,1468256.0
2024-03-15 10:00:00,100.08,100.2,99.81,100.01,317890.0,97.6031,97.7202,97.3398,97.5349,317890.0
2024-03-15 10:30:00,100.01,100.2,99.96,100.02,271997.0,97.5349,97.7202,97.4861,97.5446,271997.0
2024-03-15 11:00:00,100.03,100.14,99.85,99.89,223219.0,97.5544,97.6616,97.3788,97.4178,223219.0
2024-03-15 11:30:00,99.9,99.94,99.51,99.67,352991.0,97.4276,97.4666,97.0472,97.2033,352991.0
2024-03-15 12:00:00,99.67,99.68,99.48,99.51,207857.0,97.2033,97.213,97.018,97.0472,207857.0
2024-03-15 12:30:00,99.52,99.66,99.41,99.51,391575.0,97.057,97.1935,96.9497,97.0472,391575.0
2024-03-15 13:00:00,99.5,99.56,99.34,99.4,369744.0,97.0375,97.096,96.8814,96.94,369744.0
2024-03-15 13:30:00,99.4,99.63,99.38,99.6,349569.0,96.94,97.1643,96.9205,97.135,349569.0
2024-03-15 14:00:00,99.6,99.61,99.39,99.45,370903.0,97.135,97.1448,96.9302,96.9887,370903.0
2024-03-15 14:30:00,99.44,99.84,99.42,99.66,856055.0,96.979,97.3691,96.9595,97.1935,856055.0
2024-03-15 15:00:00,99.66,100.03,99.63,99.96,504537.0,97.1935,97.5544,97.1643,97.4861,504537.0
2024-03-15 15:30:00,99.96,99.97,99.48,99.67,1095403.0,97.4861,97.4959,97.018,97.2033,1095403.0
2024-03-18 09:30:00,98.98,99.51,98.52,99.09,776659.0,96.5304,97.0472,96.0817,96.6376,776659.0
2024-03-18 10:00:00,99.07,99.4,98.77,99.35,419499.0,96.6181,96.94,96.3256,96.8912,419499.0
2024-03-18 10:30:00,99.35,99.62,99.29,99.49,218596.0,96.8912,97.1545,96.8327,97.0277,218596.0
2024-03-18 11:00:00,99.47,99.5,99.18,99.23,353780.0,97.0082,97.0375,96.7254,96.7742,353780.0
2024-03-18 11:30:00,99.25,99.33,99.0,99.05,318922.0,96.7937,96.8717,96.5499,96.5986,318922.0
2024-03-18 12:00:00,99.06,99.6,99.03,99.49,245925.0,96.6084,97.135,96.5791,97.0277,245925.0
2024-03-18 12:30:00,99.48,99.66,99.35,99.45,173231.0,97.018,97.1935,96.8912,96.9887,173231.0
2024-03-18 13:00:00,99.45,99.59,99.4,99.53,173838.0,96.9887,97.1253,96.94,97.0667,173838.0
2024-03-18 13:30:00,99.53,99.53,99.08,99.4,242831.0,97.0667,97.0667,96.6279,96.94,242831.0
2024-03-18 14:00:00,99.39,99.53,99.29,99.31,158643.0,96.9302,97.0667,96.8327,96.8522,158643.0
2024-03-18 14:30:00,99.31,99.43,99.24,99.31,287617.0,96.8522,96.9692,96.7839,96.8522,287617.0
2024-03-18 15:00:00,99.3,99.36,99.09,99.09,259805.0,96.8424,96.9009,96.6376,96.6376,259805.0
2024-03-18 15:30:00,99.09,99.17,98.68,98.74,867888.0,96.6376,96.7157,96.2378,96.2963,867888.0
2024-03-19 09:30:00,98.5,98.96,98.44,98.73,539273.0,96.0622,96.5108,96.0037,96.2865,539273.0
2024-03-19 10:00:00,98.73,99.02,98.59,98.86,277644.0,96.2865,96.5694,96.15,96.4133,277644.0
2024-03-19 10:30:00,98.87,99.28,98.84,99.22,241334.0,96.4231,96.8229,96.3938,96.7644,241334.0
2024-03-19 11:00:00,99.22,99.45,99.19,99.43,183950.0,96.7644,96.9887,96.7352,96.9692,183950.0
2024-03-19 11:30:00,99.43,99.84,99.42,99.74,294745.0,96.9692,97.3691,96.9595,97.2715,294745.0
2024-03-19 12:00:00,99.74,99.8,99.53,99.77,157499.0,97.2715,97.3301,97.0667,97.3008,157499.0
2024-03-19 12:30:00,99.77,99.85,99.69,99.78,200248.0,97.3008,97.3788,97.2228,97.3106,200248.0
2024-03-19 13:00:00,99.79,99.88,99.59,99.61,181800.0,97.3203,97.4081,97.1253,97.1448,181800.0
2024-03-19 13:30:00,99.61,99.9,99.57,99.74,215659.0,97.1448,97.4276,97.1058,97.2715,215659.0
2024-03-19 14:00:00,99.73,99.81,99.61,99.78,137105.0,97.2618,97.3398,97.1448,97.3106,137105.0
2024-03-19 14:30:00,99.78,99.85,99.69,99.83,154221.0,97.3106,97.3788,97.2228,97.3593,154221.0
2024-03-19 15:00:00,99.84,99.86,99.68,99.74,224876.0,97.3691,97.3886,97.213,97.2715,224876.0
2024-03-19 15:30:00,99.73,100.04,99.61,99.96,662396.0,97.2618,97.5641,97.1448,97.4861,662396.0
2024-03-20 09:30:00,99.45,100.19,99.23,99.92,497762.0,96.9887,97.7104,96.7742,97.4471,497762.0
2024-03-20 10:00:00,99.91,99.92,99.67,99.83,272950.0,97.4373,97.4471,97.2033,97.3593,272950.0
2024-03-20 10:30:00,99.84,99.84,99.51,99.53,271564.0,97.3691,97.3691,97.0472,97.0667,271564.0
2024-03-20 11:00:00,99.54,99.89,99.5,99.79,260449.0,97.0765,97.4178,97.0375,97.3203,260449.0
2024-03-20 11:30:00,99.81,99.84,99.56,99.76,240299.0,97.3398,97.3691,97.096,97.291,240299.0
2024-03-20 12:00:00,99.76,99.76,99.32,99.35,192293.0,97.291,97.291,96.8619,96.8912,192293.0
2024-03-20 12:30:00,99.36,99.36,99.06,99.16,227863.0,96.9009,96.9009,96.6084,96.7059,227863.0
2024-03-20 13:00:00,99.15,99.23,99.05,99.09,150786.0,96.6961,96.7742,96.5986,96.6376,150786.0
2024-03-20 13:30:00,99.08,99.29,99.03,99.07,207474.0,96.6279,96.8327,96.5791,96.6181,207474.0
2024-03-20 14:00:00,99.09,99.6,99.07,99.6,287902.0,96.6376,97.135,96.6181,97.135,287902.0
2024-03-20 14:30:00,99.62,100.44,99.31,100.11,605602.0,97.1545,97.9542,96.8522,97.6324,605602.0
2024-03-20 15:00:00,100.13,100.2,99.86,100.12,277004.0,97.6519,97.7202,97.3886,97.6421,277004.0
2024-03-20 15:30:00,100.12,100.26,99.89,100.26,844302.0,97.6421,97.7787,97.4178,97.7787,844302.0
2024-03-21 09:30:00,100.44,101.35,99.76,101.32,757715.0,97.9542,98.8417,97.291,98.8124,757715.0
2024-03-21 10:00:00,101.3,101.34,100.93,101.19,530929.0,98.7929,98.8319,98.4321,98.6857,530929.0
2024-03-21 10:30:00,101.18,101.32,100.83,100.94,442654.0,98.6759,98.8124,98.3346,98.4418,442654.0
2024-03-21 11:00:00,100.98,101.15,100.85,101.11,383398.0,98.4809,98.6466,98.3541,98.6076,383398.0
2024-03-21 11:30:00,101.09,101.5,101.06,101.44,444251.0,98.5881,98.988,98.5589,98.9295,444251.0
2024-03-21 12:00:00,101.42,101.67,101.28,101.65,459353.0,98.91,99.1538,98.7734,99.1343,459353.0
2024-03-21 12:30:00,101.65,101.78,101.5,101.51,435162.0,99.1343,99.2611,98.988,98.9977,435162.0
2024-03-21 13:00:00,101.52,101.92,101.49,101.73,361862.0,99.0075,99.3976,98.9782,99.2123,361862.0
2024-03-21 13:30:00,101.72,101.78,101.26,101.48,371020.0,99.2025,99.2611,98.7539,98.9685,371020.0
2024-03-21 14:00:00,101.48,101.67,101.24,101.33,310554.0,98.9685,99.1538,98.7344,98.8222,310554.0
2024-03-21 14:30:00,101.32,101.47,101.08,101.15,580040.0,98.8124,98.9587,98.5784,98.6466,580040.0
2024-03-21 15:00:00,101.15,101.32,100.96,101.03,682549.0,98.6466,98.8124,98.4614,98.5296,682549.0
2024-03-21 15:30:00,101.03,101.23,100.8,100.8,1629733.0,98.5296,98.7247,98.3053,98.3053,1629733.0
2024-03-22 09:30:00,93.84,93.99,92.12,92.12,7782578.0,91.5176,91.6639,89.8401,89.8401,7782578.0
2024-03-22 10:00:00,92.11,92.87,91.72,92.13,3845148.0,89.8304,90.5716,89.45,89.8499,3845148.0
2024-03-22 10:30:00,92.14,92.69,91.92,92.49,2041378.0,89.8596,90.396,89.6451,90.201,2041378.0
2024-03-22 11:00:00,92.52,93.19,92.09,93.01,2389849.0,90.2302,90.8837,89.8109,90.7081,2389849.0
2024-03-22 11:30:00,93.01,93.72,92.7,93.2,1953656.0,90.7081,91.4005,90.4058,90.8934,1953656.0
2024-03-22 12:00:00,93.2,93.62,92.89,93.49,1756068.0,90.8934,91.303,90.5911,91.1762,1756068.0
2024-03-22 12:30:00,93.5,94.1,93.3,93.97,1521941.0,91.186,91.7711,90.9909,91.6443,1521941.0
2024-03-22 13:00:00,93.98,94.64,93.9,94.37,1793247.0,91.6541,92.2978,91.5761,92.0344,1793247.0
2024-03-22 13:30:00,94.37,94.89,94.36,94.89,1340495.0,92.0344,92.5416,92.0247,92.5416,1340495.0
2024-03-22 14:00:00,94.89,95.11,94.66,95.0,1575483.0,92.5416,92.7561,92.3173,92.6489,1575483.0
2024-03-22 14:30:00,95.01,95.17,94.5,94.57,1035431.0,92.6586,92.8146,92.1612,92.2295,1035431.0
2024-03-22 15:00:00,94.56,94.75,94.0,94.31,1428484.0,92.2197,92.405,91.6736,91.9759,1428484.0
2024-03-22 15:30:00,94.31,94.53,93.72,93.73,3247129.0,91.9759,92.1905,91.4005,91.4103,3247129.0
2024-03-25 09:30:00,94.07,95.52,93.27,93.36,1761343.0,91.7419,93.156,90.9617,91.0494,1761343.0
2024-03-25 10:00:00,93.36,93.54,92.77,92.96,1163239.0,91.0494,91.225,90.474,90.6593,1163239.0
2024-03-25 10:30:00,92.97,93.58,92.9,93.51,620651.0,90.6691,91.264,90.6008,91.1957,620651.0
2024-03-25 11:00:00,93.5,93.83,93.42,93.68,581518.0,91.186,91.5078,91.108,91.3615,581518.0
2024-03-25 11:30:00,93.68,94.28,93.67,93.85,518263.0,91.3615,91.9467,91.3518,91.5273,518263.0
2024-03-25 12:00:00,93.86,93.89,93.13,93.18,557475.0,91.5371,91.5663,90.8251,90.8739,557475.0
2024-03-25 12:30:00,93.18,93.64,93.15,93.61,370133.0,90.8739,91.3225,90.8446,91.2933,370133.0
2024-03-25 13:00:00,93.61,93.63,93.41,93.45,325239.0,91.2933,91.3128,91.0982,91.1372,325239.0
2024-03-25 13:30:00,93.45,93.5,93.09,93.18,441702.0,91.1372,91.186,90.7861,90.8739,441702.0
2024-03-25 14:00:00,93.18,93.47,93.09,93.31,409553.0,90.8739,91.1567,90.7861,91.0007,409553.0
2024-03-25 14:30:00,93.31,93.34,93.06,93.26,439235.0,91.0007,91.0299,90.7569,90.9519,439235.0
2024-03-25 15:00:00,93.28,93.64,93.27,93.63,533003.0,90.9714,91.3225,90.9617,91.3128,533003.0
2024-03-25 15:30:00,93.63,93.84,93.51,93.77,1201423.0,91.3128,91.5176,91.1957,91.4493,1201423.0
2024-03-26 09:30:00,93.74,93.86,92.89,93.1,1103321.0,91.42,91.5371,90.5911,90.7959,1103321.0
2024-03-26 10:00:00,93.11,93.35,92.91,93.13,609675.0,90.8056,91.0397,90.6106,90.8251,609675.0
2024-03-26 10:30:00,93.13,93.29,93.05,93.18,398880.0,90.8251,90.9812,90.7471,90.8739,398880.0
2024-03-26 11:00:00,93.18,93.41,93.12,93.33,437957.0,90.8739,91.0982,90.8154,91.0202,437957.0
2024-03-26 11:30:00,93.33,93.35,93.0,93.04,517835.0,91.0202,91.0397,90.6984,90.7374,517835.0
2024-03-26 12:00:00,93.04,93.16,93.03,93.09,406848.0,90.7374,90.8544,90.7276,90.7861,406848.0
2024-03-26 12:30:00,93.09,93.36,93.09,93.21,368301.0,90.7861,91.0494,90.7861,90.9032,368301.0
2024-03-26 13:00:00,93.2,93.24,93.07,93.09,286139.0,90.8934,90.9324,90.7666,90.7861,286139.0
2024-03-26 13:30:00,93.09,93.11,92.85,92.92,578048.0,90.7861,90.8056,90.5521,90.6203,578048.0
2024-03-26 14:00:00,92.93,92.97,92.8,92.81,596820.0,90.6301,90.6691,90.5033,90.5131,596820.0
2024-03-26 14:30:00,92.82,92.93,92.67,92.77,644374.0,90.5228,90.6301,90.3765,90.474,644374.0
2024-03-26 15:00:00,92.76,92.88,92.57,92.59,516375.0,90.4643,90.5813,90.279,90.2985,516375.0
2024-03-26 15:30:00,92.59,92.63,92.41,92.59,1351038.0,90.2985,90.3375,90.123,90.2985,1351038.0
2024-03-27 09:30:00,93.27,93.31,92.62,92.72,1220741.0,90.9617,91.0007,90.3278,90.4253,1220741.0
2024-03-27 10:00:00,92.74,92.87,92.32,92.54,1178689.0,90.4448,90.5716,90.0352,90.2497,1178689.0
2024-03-27 10:30:00,92.55,93.1,92.52,92.89,873171.0,90.2595,90.7959,90.2302,90.5911,873171.0
2024-03-27 11:00:00,92.89,93.19,92.84,93.11,575229.0,90.5911,90.8837,90.5423,90.8056,575229.0
2024-03-27 11:30:00,93.11,93.47,92.99,93.37,436713.0,90.8056,91.1567,90.6886,91.0592,436713.0
2024-03-27 12:00:00,93.37,93.55,93.34,93.51,298465.0,91.0592,91.2347,91.0299,91.1957,298465.0
2024-03-27 12:30:00,93.51,93.95,93.5,93.9,420033.0,91.1957,91.6248,91.186,91.5761,420033.0
2024-03-27 13:00:00,93.89,93.9,93.56,93.57,369661.0,91.5663,91.5761,91.2445,91.2542,369661.0
2024-03-27 13:30:00,93.56,93.67,93.28,93.65,401748.0,91.2445,91.3518,90.9714,91.3323,401748.0
2024-03-27 14:00:00,93.65,93.65,93.45,93.54,278869.0,91.3323,91.3323,91.1372,91.225,278869.0
2024-03-27 14:30:00,93.55,93.61,93.31,93.38,389638.0,91.2347,91.2933,91.0007,91.0689,389638.0
2024-03-27 15:00:00,93.38,93.85,93.3,93.83,444833.0,91.0689,91.5273,90.9909,91.5078,444833.0
2024-03-27 15:30:00,93.83,94.15,93.83,94.15,1300833.0,91.5078,91.8199,91.5078,91.8199,1300833.0
2024-03-28 09:30:00,94.37,94.82,93.97,94.3,775696.0,92.0344,92.4733,91.6443,91.9662,775696.0
2024-03-28 10:00:00,94.3,94.57,94.14,94.3,442311.0,91.9662,92.2295,91.8101,91.9662,442311.0
2024-03-28 10:30:00,94.31,94.35,93.88,93.94,401171.0,91.9759,92.0149,91.5566,91.6151,401171.0
2024-03-28 11:00:00,93.93,94.03,93.74,93.79,581723.0,91.6053,91.7029,91.42,91.4688,581723.0
2024-03-28 11:30:00,93.78,93.84,93.6,93.77,485890.0,91.459,91.5176,91.2835,91.4493,485890.0
2024-03-28 12:00:00,93.77,93.79,93.59,93.61,410750.0,91.4493,91.4688,91.2738,91.2933,410750.0
2024-03-28 12:30:00,93.61,93.77,93.46,93.59,442475.0,91.2933,91.4493,91.147,91.2738,442475.0
2024-03-28 13:00:00,93.59,93.86,93.55,93.86,243029.0,91.2738,91.5371,91.2347,91.5371,243029.0
2024-03-28 13:30:00,93.85,93.87,93.53,93.63,334450.0,91.5273,91.5468,91.2152,91.3128,334450.0
2024-03-28 14:00:00,93.63,93.93,93.43,93.91,378630.0,91.3128,91.6053,91.1177,91.5858,378630.0
2024-03-28 14:30:00,93.91,94.02,93.76,93.96,291140.0,91.5858,91.6931,91.4395,91.6346,291140.0
2024-03-28 15:00:00,93.97,94.11,93.85,94.06,339608.0,91.6443,91.7809,91.5273,91.7321,339608.0
2024-03-28 15:30:00,94.06,94.2,93.88,93.97,992383.0,91.7321,91.8687,91.5566,91.6443,992383.0
2024-04-01 09:30:00,93.81,93.92,92.36,92.6,964482.0,91.4883,91.5956,90.0742,90.3083,964482.0
2024-04-01 10:00:00,92.59,92.59,91.82,91.83,980090.0,90.2985,90.2985,89.5476,89.5573,980090.0
2024-04-01 10:30:00,91.82,91.87,91.69,91.79,634807.0,89.5476,89.5963,89.4208,89.5183,634807.0
2024-04-01 11:00:00,91.79,92.12,91.77,92.09,567722.0,89.5183,89.8401,89.4988,89.8109,567722.0
2024-04-01 11:30:00,92.09,92.25,92.01,92.17,637700.0,89.8109,89.9669,89.7329,89.8889,637700.0
2024-04-01 12:00:00,92.16,92.33,91.94,92.16,479016.0,89.8791,90.0449,89.6646,89.8791,479016.0
2024-04-01 12:30:00,92.16,92.29,92.12,92.16,325752.0,89.8791,90.0059,89.8401,89.8791,325752.0
2024-04-01 13:00:00,92.16,92.32,92.1,92.2,396456.0,89.8791,90.0352,89.8206,89.9182,396456.0
2024-04-01 13:30:00,92.2,92.5,92.19,92.38,353224.0,89.9182,90.2107,89.9084,90.0937,353224.0
2024-04-01 14:00:00,92.38,92.43,92.28,92.33,296320.0,90.0937,90.1425,89.9962,90.0449,296320.0
2024-04-01 14:30:00,92.33,92.68,92.32,92.51,495180.0,90.0449,90.3863,90.0352,90.2205,495180.0
2024-04-01 15:00:00,92.51,92.62,92.47,92.49,386705.0,90.2205,90.3278,90.1815,90.201,386705.0
2024-04-01 15:30:00,92.5,92.63,92.39,92.52,1003417.0,90.2107,90.3375,90.1034,90.2302,1003417.0
2024-04-02 09:30:00,91.76,91.9,91.23,91.48,1160965.0,89.489,89.6256,88.9722,89.216,1160965.0
2024-04-02 10:00:00,91.49,91.78,91.37,91.59,487090.0,89.2257,89.5085,89.1087,89.3232,487090.0
2024-04-02 10:30:00,91.58,91.58,91.19,91.28,497619.0,89.3135,89.3135,88.9331,89.0209,497619.0
2024-04-02 11:00:00,91.28,91.28,91.04,91.07,589578.0,89.0209,89.0209,88.7869,88.8161,589578.0
2024-04-02 11:30:00,91.07,91.16,90.83,90.85,727285.0,88.8161,88.9039,88.5821,88.6016,727285.0
2024-04-02 12:00:00,90.85,91.22,90.83,91.09,386505.0,88.6016,88.9624,88.5821,88.8356,386505.0
2024-04-02 12:30:00,91.09,91.24,91.08,91.15,252489.0,88.8356,88.9819,88.8259,88.8941,252489.0
2024-04-02 13:00:00,91.16,91.18,90.85,90.9,288976.0,88.9039,88.9234,88.6016,88.6503,288976.0
2024-04-02 13:30:00,90.9,90.92,90.63,90.82,405067.0,88.6503,88.6698,88.387,88.5723,405067.0
2024-04-02 14:00:00,90.82,90.98,90.79,90.85,297597.0,88.5723,88.7283,88.543,88.6016,297597.0
2024-04-02 14:30:00,90.86,91.02,90.77,90.94,402665.0,88.6113,88.7674,88.5235,88.6893,402665.0
2024-04-02 15:00:00,90.94,91.18,90.92,91.13,428186.0,88.6893,88.9234,88.6698,88.8746,428186.0
2024-04-02 15:30:00,91.12,91.21,90.93,90.98,1353202.0,88.8649,88.9527,88.6796,88.7283,1353202.0
2024-04-03 09:30:00,91.01,91.44,90.28,90.63,849730.0,88.7576,89.177,88.0457,88.387,849730.0
2024-04-03 10:00:00,90.63,91.13,90.62,90.63,443689.0,88.387,88.8746,88.3773,88.387,443689.0
2024-04-03 10:30:00,90.63,90.98,90.59,90.77,428820.0,88.387,88.7283,88.348,88.5235,428820.0
2024-04-03 11:00:00,90.77,91.04,90.75,90.88,320076.0,88.5235,88.7869,88.504,88.6308,320076.0
2024-04-03 11:30:00,90.88,91.02,90.67,90.72,327756.0,88.6308,88.7674,88.426,88.4748,327756.0
2024-04-03 12:00:00,90.72,91.12,90.67,90.9,519981.0,88.4748,88.8649,88.426,88.6503,519981.0
2024-04-03 12:30:00,90.9,90.97,90.72,90.77,244223.0,88.6503,88.7186,88.4748,88.5235,244223.0
2024-04-03 13:00:00,90.77,90.9,90.75,90.85,223113.0,88.5235,88.6503,88.504,88.6016,223113.0
2024-04-03 13:30:00,90.84,90.9,90.77,90.9,247143.0,88.5918,88.6503,88.5235,88.6503,247143.0
2024-04-03 14:00:00,90.89,91.0,90.86,90.97,205610.0,88.6406,88.7479,88.6113,88.7186,205610.0
2024-04-03 14:30:00,90.97,90.99,90.82,90.89,314656.0,88.7186,88.7381,88.5723,88.6406,314656.0
2024-04-03 15:00:00,90.9,90.9,90.45,90.56,454128.0,88.6503,88.6503,88.2115,88.3187,454128.0
2024-04-03 15:30:00,90.56,90.61,90.28,90.33,1262173.0,88.3187,88.3675,88.0457,88.0944,1262173.0
2024-04-04 09:30:00,90.95,91.05,90.42,90.84,873318.0,88.6991,88.7966,88.1822,88.5918,873318.0
2024-04-04 10:00:00,90.84,90.96,90.23,90.35,675479.0,88.5918,88.7088,87.9969,88.1139,675479.0
2024-04-04 10:30:00,90.35,90.45,90.17,90.23,538020.0,88.1139,88.2115,87.9384,87.9969,538020.0
2024-04-04 11:00:00,90.23,90.33,90.08,90.22,552666.0,87.9969,88.0944,87.8506,87.9872,552666.0
2024-04-04 11:30:00,90.23,90.37,90.13,90.31,393972.0,87.9969,88.1334,87.8994,88.0749,393972.0
2024-04-04 12:00:00,90.31,90.53,90.16,90.46,357511.0,88.0749,88.2895,87.9286,88.2212,357511.0
2024-04-04 12:30:00,90.47,90.49,90.22,90.27,325324.0,88.231,88.2505,87.9872,88.0359,325324.0
2024-04-04 13:00:00,90.28,90.35,90.14,90.3,283084.0,88.0457,88.1139,87.9091,88.0652,283084.0
2024-04-04 13:30:00,90.29,90.36,90.12,90.17,316053.0,88.0554,88.1237,87.8896,87.9384,316053.0
2024-04-04 14:00:00,90.17,90.17,89.37,89.39,736546.0,87.9384,87.9384,87.1582,87.1777,736546.0
2024-04-04 14:30:00,89.38,89.39,88.91,89.11,752901.0,87.1679,87.1777,86.7096,86.9046,752901.0
2024-04-04 15:00:00,89.1,89.1,88.89,89.03,900189.0,86.8949,86.8949,86.6901,86.8266,900189.0
2024-04-04 15:30:00,89.03,89.37,89.0,89.07,1558036.0,86.8266,87.1582,86.7973,86.8656,1558036.0
2024-04-05 09:30:00,89.15,90.25,89.01,89.5,984009.0,86.9436,88.0164,86.8071,87.285,984009.0
2024-04-05 10:00:00,89.5,89.74,89.42,89.54,666529.0,87.285,87.519,87.207,87.324,666529.0
2024-04-05 10:30:00,89.54,89.89,89.44,89.66,501203.0,87.324,87.6653,87.2265,87.441,501203.0
2024-04-05 11:00:00,89.67,89.85,89.43,89.55,468761.0,87.4508,87.6263,87.2167,87.3337,468761.0
2024-04-05 11:30:00,89.54,89.68,89.41,89.61,324066.0,87.324,87.4605,87.1972,87.3923,324066.0
2024-04-05 12:00:00,89.62,89.75,89.58,89.62,232848.0,87.402,87.5288,87.363,87.402,232848.0
2024-04-05 12:30:00,89.61,89.61,89.37,89.49,254706.0,87.3923,87.3923,87.1582,87.2752,254706.0
2024-04-05 13:00:00,89.49,89.51,89.22,89.25,233659.0,87.2752,87.2947,87.0119,87.0412,233659.0
2024-04-05 13:30:00,89.25,89.36,89.08,89.11,286503.0,87.0412,87.1484,86.8754,86.9046,286503.0
2024-04-05 14:00:00,89.12,89.24,88.99,89.02,323492.0,86.9144,87.0314,86.7876,86.8169,323492.0
2024-04-05 14:30:00,89.03,89.08,88.85,88.98,436762.0,86.8266,86.8754,86.6511,86.7778,436762.0
2024-04-05 15:00:00,88.98,89.03,88.82,88.94,389404.0,86.7778,86.8266,86.6218,86.7388,389404.0
2024-04-05 15:30:00,88.94,89.08,88.8,88.84,864290.0,86.7388,86.8754,86.6023,86.6413,864290.0
2024-04-08 09:30:00,89.11,90.0,88.8,89.92,792055.0,86.9046,87.7726,86.6023,87.6946,792055.0
2024-04-08 10:00:00,89.91,89.99,89.58,89.97,665149.0,87.6848,87.7628,87.363,87.7433,665149.0
2024-04-08 10:30:00,89.97,90.06,89.75,89.81,665666.0,87.7433,87.8311,87.5288,87.5873,665666.0
2024-04-08 11:00:00,89.8,90.08,89.75,90.0,655075.0,87.5775,87.8506,87.5288,87.7726,655075.0
2024-04-08 11:30:00,90.0,90.14,89.86,90.12,298681.0,87.7726,87.9091,87.6361,87.8896,298681.0
2024-04-08 12:00:00,90.1,90.25,89.87,90.2,283029.0,87.8701,88.0164,87.6458,87.9676,283029.0
2024-04-08 12:30:00,90.2,90.26,90.08,90.14,184049.0,87.9676,88.0262,87.8506,87.9091,184049.0
2024-04-08 13:00:00,90.13,90.19,89.91,89.95,234387.0,87.8994,87.9579,87.6848,87.7238,234387.0
2024-04-08 13:30:00,89.95,90.04,89.82,89.97,228417.0,87.7238,87.8116,87.5971,87.7433,228417.0
2024-04-08 14:00:00,89.96,90.01,89.8,89.83,174693.0,87.7336,87.7824,87.5775,87.6068,174693.0
2024-04-08 14:30:00,89.83,90.03,89.67,90.02,262570.0,87.6068,87.8019,87.4508,87.7921,262570.0
2024-04-08 15:00:00,90.03,90.05,89.76,89.9,294998.0,87.8019,87.8214,87.5385,87.6751,294998.0
2024-04-08 15:30:00,89.9,90.02,89.74,90.0,854791.0,87.6751,87.7921,87.519,87.7726,854791.0
2024-04-09 09:30:00,90.0,90.64,89.87,90.22,780242.0,87.7726,88.3968,87.6458,87.9872,780242.0
2024-04-09 10:00:00,90.23,90.9,90.22,90.76,492266.0,87.9969,88.6503,87.9872,88.5138,492266.0
2024-04-09 10:30:00,90.75,90.76,90.36,90.4,378773.0,88.504,88.5138,88.1237,88.1627,378773.0
2024-04-09 11:00:00,90.4,90.44,90.2,90.34,295388.0,88.1627,88.2017,87.9676,88.1042,295388.0
2024-04-09 11:30:00,90.34,90.66,90.17,90.55,438876.0,88.1042,88.4163,87.9384,88.309,438876.0
2024-04-09 12:00:00,90.54,90.84,90.53,90.8,226182.0,88.2992,88.5918,88.2895,88.5528,226182.0
2024-04-09 12:30:00,90.79,90.94,90.69,90.73,290614.0,88.543,88.6893,88.4455,88.4845,290614.0
2024-04-09 13:00:00,90.73,90.89,90.66,90.75,145130.0,88.4845,88.6406,88.4163,88.504,145130.0
2024-04-09 13:30:00,90.73,91.04,90.68,90.92,254407.0,88.4845,88.7869,88.4358,88.6698,254407.0
2024-04-09 14:00:00,90.93,90.94,90.77,90.87,182088.0,88.6796,88.6893,88.5235,88.6211,182088.0
2024-04-09 14:30:00,90.88,90.93,90.79,90.92,188632.0,88.6308,88.6796,88.543,88.6698,188632.0
2024-04-09 15:00:00,90.92,91.12,90.75,91.11,391881.0,88.6698,88.8649,88.504,88.8551,391881.0
2024-04-09 15:30:00,91.11,91.16,90.84,90.99,820323.0,88.8551,88.9039,88.5918,88.7381,820323.0
2024-04-10 09:30:00,89.9,90.1,89.29,89.53,838225.0,87.6751,87.8701,87.0802,87.3142,838225.0
2024-04-10 10:00:00,89.5,89.66,89.3,89.61,507330.0,87.285,87.441,87.0899,87.3923,507330.0
2024-04-10 10:30:00,89.6,90.01,89.54,89.62,453134.0,87.3825,87.7824,87.324,87.402,453134.0
2024-04-10 11:00:00,89.63,89.63,89.26,89.52,389190.0,87.4118,87.4118,87.0509,87.3045,389190.0
2024-04-10 11:30:00,89.52,89.59,89.26,89.3,237728.0,87.3045,87.3727,87.0509,87.0899,237728.0
2024-04-10 12:00:00,89.31,89.39,89.19,89.37,224301.0,87.0997,87.1777,86.9826,87.1582,224301.0
2024-04-10 12:30:00,89.37,89.44,89.22,89.34,199131.0,87.1582,87.2265,87.0119,87.1289,199131.0
2024-04-10 13:00:00,89.35,89.36,88.98,89.11,316025.0,87.1387,87.1484,86.7778,86.9046,316025.0
2024-04-10 13:30:00,89.09,89.15,88.81,89.02,306282.0,86.8851,86.9436,86.6121,86.8169,306282.0
2024-04-10 14:00:00,89.02,89.07,88.77,88.78,278547.0,86.8169,86.8656,86.573,86.5828,278547.0
2024-04-10 14:30:00,88.8,89.05,88.78,88.85,253066.0,86.6023,86.8461,86.5828,86.6511,253066.0
2024-04-10 15:00:00,88.84,89.18,88.79,89.11,356488.0,86.6413,86.9729,86.5925,86.9046,356488.0
2024-04-10 15:30:00,89.11,89.23,88.87,88.98,826229.0,86.9046,87.0217,86.6706,86.7778,826229.0
2024-04-11 09:30:00,91.23,92.23,90.83,91.43,2711707.0,88.9722,89.9474,88.5821,89.1672,2711707.0
2024-04-11 10:00:00,91.43,91.57,91.03,91.04,1482080.0,89.1672,89.3037,88.7771,88.7869,1482080.0
2024-04-11 10:30:00,91.03,91.49,91.01,91.31,822605.0,88.7771,89.2257,88.7576,89.0502,822605.0
2024-04-11 11:00:00,91.31,91.35,91.03,91.25,769642.0,89.0502,89.0892,88.7771,88.9917,769642.0
2024-04-11 11:30:00,91.24,91.85,91.14,91.82,826609.0,88.9819,89.5768,88.8844,89.5476,826609.0
2024-04-11 12:00:00,91.81,91.86,91.59,91.59,397607.0,89.5378,89.5866,89.3232,89.3232,397607.0
2024-04-11 12:30:00,91.6,92.11,91.57,92.0,517835.0,89.333,89.8304,89.3037,89.7231,517835.0
2024-04-11 13:00:00,92.0,92.41,91.96,92.05,563490.0,89.7231,90.123,89.6841,89.7719,563490.0
2024-04-11 13:30:00,92.05,92.23,91.79,91.98,526344.0,89.7719,89.9474,89.5183,89.7036,526344.0
2024-04-11 14:00:00,91.99,92.36,91.98,92.3,483346.0,89.7133,90.0742,89.7036,90.0157,483346.0
2024-04-11 14:30:00,92.3,92.36,91.96,92.05,511271.0,90.0157,90.0742,89.6841,89.7719,511271.0
2024-04-11 15:00:00,92.05,92.25,91.89,92.15,509240.0,89.7719,89.9669,89.6158,89.8694,509240.0
2024-04-11 15:30:00,92.14,92.36,91.95,92.0,1242182.0,89.8596,90.0742,89.6743,89.7231,1242182.0
2024-04-12 09:30:00,92.04,92.48,91.12,91.78,1474439.0,89.7621,90.1912,88.8649,89.5085,1474439.0
2024-04-12 10:00:00,91.76,92.21,91.66,92.13,470699.0,89.489,89.9279,89.3915,89.8499,470699.0
2024-04-12 10:30:00,92.14,92.48,91.93,92.24,707980.0,89.8596,90.1912,89.6548,89.9572,707980.0
2024-04-12 11:00:00,92.25,92.82,92.22,92.28,741341.0,89.9669,90.5228,89.9377,89.9962,741341.0
2024-04-12 11:30:00,92.29,92.87,92.28,92.71,573033.0,90.0059,90.5716,89.9962,90.4155,573033.0
2024-04-12 12:00:00,92.71,92.71,92.37,92.43,347641.0,90.4155,90.4155,90.0839,90.1425,347641.0
2024-04-12 12:30:00,92.42,92.52,91.91,91.91,530215.0,90.1327,90.2302,89.6353,89.6353,530215.0
2024-04-12 13:00:00,91.92,92.03,91.74,91.8,339871.0,89.6451,89.7524,89.4695,89.5281,339871.0
2024-04-12 13:30:00,91.81,92.04,91.72,91.98,340092.0,89.5378,89.7621,89.45,89.7036,340092.0
2024-04-12 14:00:00,91.98,92.16,91.84,91.94,402358.0,89.7036,89.8791,89.5671,89.6646,402358.0
2024-04-12 14:30:00,91.95,91.99,91.81,91.88,311491.0,89.6743,89.7133,89.5378,89.6061,311491.0
2024-04-12 15:00:00,91.88,91.94,91.66,91.67,355462.0,89.6061,89.6646,89.3915,89.4013,355462.0
2024-04-12 15:30:00,91.66,92.02,91.58,92.01,858893.0,89.3915,89.7426,89.3135,89.7329,858893.0
2024-04-15 09:30:00,93.59,93.66,92.9,93.46,1028008.0,91.2738,91.342,90.6008,91.147,1028008.0
2024-04-15 10:00:00,93.47,93.48,93.12,93.24,660804.0,91.1567,91.1665,90.8154,90.9324,660804.0
2024-04-15 10:30:00,93.25,93.39,93.01,93.3,637620.0,90.9422,91.0787,90.7081,90.9909,637620.0
2024-04-15 11:00:00,93.31,93.83,93.21,93.7,642339.0,91.0007,91.5078,90.9032,91.381,642339.0
2024-04-15 11:30:00,93.7,93.92,93.65,93.75,573037.0,91.381,91.5956,91.3323,91.4298,573037.0
2024-04-15 12:00:00,93.75,93.76,93.36,93.5,476614.0,91.4298,91.4395,91.0494,91.186,476614.0
2024-04-15 12:30:00,93.51,93.61,93.37,93.51,335411.0,91.1957,91.2933,91.0592,91.1957,335411.0
2024-04-15 13:00:00,93.5,93.59,93.28,93.29,452475.0,91.186,91.2738,90.9714,90.9812,452475.0
2024-04-15 13:30:00,93.3,93.31,92.79,93.16,571031.0,90.9909,91.0007,90.4935,90.8544,571031.0
2024-04-15 14:00:00,93.16,93.18,92.61,92.81,545898.0,90.8544,90.8739,90.318,90.5131,545898.0
2024-04-15 14:30:00,92.81,92.9,92.67,92.76,622367.0,90.5131,90.6008,90.3765,90.4643,622367.0
2024-04-15 15:00:00,92.76,92.87,92.54,92.74,493564.0,90.4643,90.5716,90.2497,90.4448,493564.0
2024-04-15 15:30:00,92.75,93.21,92.74,93.11,1263110.0,90.4545,90.9032,90.4448,90.8056,1263110.0
2024-04-16 09:30:00,93.04,93.11,91.65,92.04,777694.0,90.7374,90.8056,89.3818,89.7621,777694.0
2024-04-16 10:00:00,92.04,92.95,91.73,92.79,545044.0,89.7621,90.6496,89.4598,90.4935,545044.0
2024-04-16 10:30:00,92.78,93.12,92.61,93.1,501106.0,90.4838,90.8154,90.318,90.7959,501106.0
2024-04-16 11:00:00,93.11,93.3,92.95,92.97,571006.0,90.8056,90.9909,90.6496,90.6691,571006.0
2024-04-16 11:30:00,92.96,94.19,92.9,93.33,1525947.0,90.6593,91.8589,90.6008,91.0202,1525947.0
2024-04-16 12:00:00,93.33,93.73,93.3,93.51,380816.0,91.0202,91.4103,90.9909,91.1957,380816.0
2024-04-16 12:30:00,93.51,93.78,93.45,93.77,260021.0,91.1957,91.459,91.1372,91.4493,260021.0
2024-04-16 13:00:00,93.77,93.89,93.47,93.48,539453.0,91.4493,91.5663,91.1567,91.1665,539453.0
2024-04-16 13:30:00,93.49,93.65,93.22,93.45,364883.0,91.1762,91.3323,90.9129,91.1372,364883.0
2024-04-16 14:00:00,93.46,93.9,93.32,93.35,354563.0,91.147,91.5761,91.0104,91.0397,354563.0
2024-04-16 14:30:00,93.35,93.57,93.23,93.57,221647.0,91.0397,91.2542,90.9227,91.2542,221647.0
2024-04-16 15:00:00,93.57,93.78,93.48,93.77,305235.0,91.2542,91.459,91.1665,91.4493,305235.0
2024-04-16 15:30:00,93.77,93.77,93.24,93.38,1002248.0,91.4493,91.4493,90.9324,91.0689,1002248.0
2024-04-17 09:30:00,94.61,95.07,94.1,94.23,1356155.0,92.2685,92.7171,91.7711,91.8979,1356155.0
2024-04-17 10:00:00,94.22,94.51,93.97,94.04,497918.0,91.8882,92.171,91.6443,91.7126,497918.0
2024-04-17 10:30:00,94.03,94.04,93.66,93.97,496277.0,91.7029,91.7126,91.342,91.6443,496277.0
2024-04-17 11:00:00,93.96,94.19,93.85,94.08,437534.0,91.6346,91.8589,91.5273,91.7516,437534.0
2024-04-17 11:30:00,94.06,94.25,93.95,94.21,285871.0,91.7321,91.9174,91.6248,91.8784,285871.0
2024-04-17 12:00:00,94.21,94.31,94.03,94.27,323577.0,91.8784,91.9759,91.7029,91.9369,323577.0
2024-04-17 12:30:00,94.27,94.33,94.09,94.31,341599.0,91.9369,91.9954,91.7614,91.9759,341599.0
2024-04-17 13:00:00,94.31,94.72,94.28,94.61,407648.0,91.9759,92.3758,91.9467,92.2685,407648.0
2024-04-17 13:30:00,94.61,94.95,94.55,94.95,461469.0,92.2685,92.6001,92.21,92.6001,461469.0
2024-04-17 14:00:00,94.95,95.05,94.75,94.81,310887.0,92.6001,92.6976,92.405,92.4636,310887.0
2024-04-17 14:30:00,94.82,95.02,94.64,94.68,375406.0,92.4733,92.6684,92.2978,92.3368,375406.0
2024-04-17 15:00:00,94.67,94.71,94.34,94.5,337064.0,92.327,92.366,92.0052,92.1612,337064.0
2024-04-17 15:30:00,94.5,95.04,94.49,94.83,1170461.0,92.1612,92.6879,92.1515,92.4831,1170461.0
2024-04-18 09:30:00,95.16,95.3,94.75,95.14,688926.0,92.8049,92.9414,92.405,92.7854,688926.0
2024-04-18 10:00:00,95.14,95.57,94.99,95.56,407412.0,92.7854,93.2047,92.6391,93.195,407412.0
2024-04-18 10:30:00,95.54,95.65,95.25,95.4,466120.0,93.1755,93.2828,92.8927,93.039,466120.0
2024-04-18 11:00:00,95.4,95.65,95.29,95.3,324713.0,93.039,93.2828,92.9317,92.9414,324713.0
2024-04-18 11:30:00,95.31,95.4,95.07,95.17,288089.0,92.9512,93.039,92.7171,92.8146,288089.0
2024-04-18 12:00:00,95.15,95.27,95.05,95.23,262080.0,92.7951,92.9122,92.6976,92.8732,262080.0
2024-04-18 12:30:00,95.23,95.24,94.9,95.02,324388.0,92.8732,92.8829,92.5513,92.6684,324388.0
2024-04-18 13:00:00,95.01,95.04,94.53,94.8,326673.0,92.6586,92.6879,92.1905,92.4538,326673.0
2024-04-18 13:30:00,94.79,94.84,94.56,94.83,328820.0,92.4441,92.4928,92.2197,92.4831,328820.0
2024-04-18 14:00:00,94.82,95.1,94.63,95.0,321790.0,92.4733,92.7464,92.288,92.6489,321790.0
2024-04-18 14:30:00,95.0,95.27,94.93,95.24,380960.0,92.6489,92.9122,92.5806,92.8829,380960.0
2024-04-18 15:00:00,95.25,95.63,95.24,95.56,585892.0,92.8927,93.2633,92.8829,93.195,585892.0
2024-04-18 15:30:00,95.56,95.88,95.5,95.73,1467667.0,93.195,93.5071,93.1365,93.3608,1467667.0
2024-04-19 09:30:00,95.42,96.22,95.33,95.82,793004.0,93.0585,93.8387,92.9707,93.4486,793004.0
2024-04-19 10:00:00,95.83,96.17,95.69,96.17,408047.0,93.4583,93.7899,93.3218,93.7899,408047.0
2024-04-19 10:30:00,96.16,96.18,95.66,96.03,419196.0,93.7801,93.7997,93.2925,93.6534,419196.0
2024-04-19 11:00:00,96.03,96.08,95.67,95.86,347130.0,93.6534,93.7021,93.3023,93.4876,347130.0
2024-04-19 11:30:00,95.84,96.02,95.57,95.59,429514.0,93.4681,93.6436,93.2047,93.2243,429514.0
2024-04-19 12:00:00,95.58,95.69,94.94,95.0,415650.0,93.2145,93.3218,92.5903,92.6489,415650.0
2024-04-19 12:30:00,95.01,95.16,94.73,95.14,286320.0,92.6586,92.8049,92.3855,92.7854,286320.0
2024-04-19 13:00:00,95.14,95.4,95.1,95.31,242408.0,92.7854,93.039,92.7464,92.9512,242408.0
2024-04-19 13:30:00,95.32,95.43,95.17,95.19,230203.0,92.9609,93.0682,92.8146,92.8342,230203.0
2024-04-19 14:00:00,95.2,95.36,95.09,95.13,251559.0,92.8439,92.9999,92.7366,92.7756,251559.0
2024-04-19 14:30:00,95.13,95.24,94.97,95.12,366702.0,92.7756,92.8829,92.6196,92.7659,366702.0
2024-04-19 15:00:00,95.12,95.29,95.1,95.18,322913.0,92.7659,92.9317,92.7464,92.8244,322913.0
2024-04-19 15:30:00,95.18,95.2,94.49,94.53,1413011.0,92.8244,92.8439,92.1515,92.1905,1413011.0
2024-04-22 09:30:00,94.63,94.97,93.94,94.09,1017753.0,92.288,92.6196,91.6151,91.7614,1017753.0
2024-04-22 10:00:00,94.09,94.74,94.08,94.56,399579.0,91.7614,92.3953,91.7516,92.2197,399579.0
2024-04-22 10:30:00,94.58,94.59,94.22,94.32,272188.0,92.2392,92.249,91.8882,91.9857,272188.0
2024-04-22 11:00:00,94.31,94.45,94.0,94.11,297764.0,91.9759,92.1125,91.6736,91.7809,297764.0
2024-04-22 11:30:00,94.11,94.15,93.85,94.09,267575.0,91.7809,91.8199,91.5273,91.7614,267575.0
2024-04-22 12:00:00,94.1,94.23,93.93,94.01,229172.0,91.7711,91.8979,91.6053,91.6834,229172.0
2024-04-22 12:30:00,94.01,94.28,93.92,94.25,236269.0,91.6834,91.9467,91.5956,91.9174,236269.0
2024-04-22 13:00:00,94.24,94.81,94.24,94.75,374200.0,91.9077,92.4636,91.9077,92.405,374200.0
2024-04-22 13:30:00,94.76,95.06,94.71,94.84,300594.0,92.4148,92.7074,92.366,92.4928,300594.0
2024-04-22 14:00:00,94.85,94.9,94.72,94.81,288918.0,92.5026,92.5513,92.3758,92.4636,288918.0
2024-04-22 14:30:00,94.81,94.95,94.56,94.61,256580.0,92.4636,92.6001,92.2197,92.2685,256580.0
2024-04-22 15:00:00,94.62,94.75,94.55,94.64,297396.0,92.2783,92.405,92.21,92.2978,297396.0
2024-04-22 15:30:00,94.64,94.64,94.18,94.19,937768.0,92.2978,92.2978,91.8491,91.8589,937768.0
2024-04-23 09:30:00,94.37,94.66,94.06,94.1,698810.0,92.0344,92.3173,91.7321,91.7711,698810.0
2024-04-23 10:00:00,94.09,94.72,94.01,94.38,592917.0,91.7614,92.3758,91.6834,92.0442,592917.0
2024-04-23 10:30:00,94.37,94.66,94.29,94.62,272778.0,92.0344,92.3173,91.9564,92.2783,272778.0
2024-04-23 11:00:00,94.62,94.64,94.35,94.36,340354.0,92.2783,92.2978,92.0149,92.0247,340354.0
2024-04-23 11:30:00,94.36,94.37,94.1,94.29,233454.0,92.0247,92.0344,91.7711,91.9564,233454.0
2024-04-23 12:00:00,94.3,94.57,94.3,94.45,274150.0,91.9662,92.2295,91.9662,92.1125,274150.0
2024-04-23 12:30:00,94.45,94.68,94.36,94.58,339005.0,92.1125,92.3368,92.0247,92.2392,339005.0
2024-04-23 13:00:00,94.58,94.65,94.41,94.65,132027.0,92.2392,92.3075,92.0735,92.3075,132027.0
2024-04-23 13:30:00,94.64,94.67,94.44,94.48,129973.0,92.2978,92.327,92.1027,92.1417,129973.0
2024-04-23 14:00:00,94.47,94.53,94.36,94.44,208865.0,92.132,92.1905,92.0247,92.1027,208865.0
2024-04-23 14:30:00,94.45,94.51,94.37,94.45,184585.0,92.1125,92.171,92.0344,92.1125,184585.0
2024-04-23 15:00:00,94.45,94.47,94.26,94.3,164067.0,92.1125,92.132,91.9272,91.9662,164067.0
2024-04-23 15:30:00,94.31,94.33,93.91,94.03,749852.0,91.9759,91.9954,91.5858,91.7029,749852.0
2024-04-24 09:30:00,94.1,94.66,94.1,94.54,742818.0,91.7711,92.3173,91.7711,92.2002,742818.0
2024-04-24 10:00:00,94.53,94.82,94.41,94.67,334210.0,92.1905,92.4733,92.0735,92.327,334210.0
2024-04-24 10:30:00,94.67,94.73,94.53,94.62,242873.0,92.327,92.3855,92.1905,92.2783,242873.0
2024-04-24 11:00:00,94.63,94.91,94.61,94.8,166321.0,92.288,92.5611,92.2685,92.4538,166321.0
2024-04-24 11:30:00,94.81,95.07,94.78,95.04,236171.0,92.4636,92.7171,92.4343,92.6879,236171.0
2024-04-24 12:00:00,95.03,95.2,95.02,95.17,182326.0,92.6781,92.8439,92.6684,92.8146,182326.0
2024-04-24 12:30:00,95.16,95.16,94.88,95.06,166155.0,92.8049,92.8049,92.5318,92.7074,166155.0
2024-04-24 13:00:00,95.05,95.11,94.96,95.09,208787.0,92.6976,92.7561,92.6098,92.7366,208787.0
2024-04-24 13:30:00,95.08,95.13,94.95,95.09,172606.0,92.7269,92.7756,92.6001,92.7366,172606.0
2024-04-24 14:00:00,95.09,95.1,94.63,94.7,340463.0,92.7366,92.7464,92.288,92.3563,340463.0
2024-04-24 14:30:00,94.69,94.78,94.62,94.73,216766.0,92.3465,92.4343,92.2783,92.3855,216766.0
2024-04-24 15:00:00,94.73,94.77,94.61,94.73,211132.0,92.3855,92.4245,92.2685,92.3855,211132.0
2024-04-24 15:30:00,94.73,94.74,94.55,94.62,532398.0,92.3855,92.3953,92.21,92.2783,532398.0
2024-04-25 09:30:00,94.0,94.79,92.66,92.69,475853.0,91.6736,92.4441,90.3668,90.396,475853.0
2024-04-25 10:00:00,92.67,92.93,92.44,92.87,372663.0,90.3765,90.6301,90.1522,90.5716,372663.0
2024-04-25 10:30:00,92.87,93.16,92.82,92.95,247365.0,90.5716,90.8544,90.5228,90.6496,247365.0
2024-04-25 11:00:00,92.95,93.32,92.91,93.29,207298.0,90.6496,91.0104,90.6106,90.9812,207298.0
2024-04-25 11:30:00,93.28,93.49,93.19,93.48,208826.0,90.9714,91.1762,90.8837,91.1665,208826.0
2024-04-25 12:00:00,93.48,93.72,93.41,93.63,170540.0,91.1665,91.4005,91.0982,91.3128,170540.0
2024-04-25 12:30:00,93.64,93.87,93.61,93.87,120068.0,91.3225,91.5468,91.2933,91.5468,120068.0
2024-04-25 13:00:00,93.86,93.86,93.64,93.73,104282.0,91.5371,91.5371,91.3225,91.4103,104282.0
2024-04-25 13:30:00,93.73,94.18,93.73,94.14,105691.0,91.4103,91.8491,91.4103,91.8101,105691.0
2024-04-25 14:00:00,94.14,94.14,93.87,93.87,134732.0,91.8101,91.8101,91.5468,91.5468,134732.0
2024-04-25 14:30:00,93.86,93.93,93.75,93.83,145087.0,91.5371,91.6053,91.4298,91.5078,145087.0
2024-04-25 15:00:00,93.84,94.26,93.81,94.22,236543.0,91.5176,91.9272,91.4883,91.8882,236543.0
2024-04-25 15:30:00,94.22,94.23,93.78,93.98,666332.0,91.8882,91.8979,91.459,91.6541,666332.0
2024-04-26 09:30:00,94.59,95.27,94.43,95.1,587109.0,92.249,92.9122,92.093,92.7464,587109.0
2024-04-26 10:00:00,95.1,95.42,95.0,95.18,281275.0,92.7464,93.0585,92.6489,92.8244,281275.0
2024-04-26 10:30:00,95.19,95.24,94.75,94.89,228982.0,92.8342,92.8829,92.405,92.5416,228982.0
2024-04-26 11:00:00,94.88,94.89,94.57,94.57,289930.0,92.5318,92.5416,92.2295,92.2295,289930.0
2024-04-26 11:30:00,94.57,94.65,94.46,94.64,261451.0,92.2295,92.3075,92.1222,92.2978,261451.0
2024-04-26 12:00:00,94.63,94.71,94.52,94.57,215333.0,92.288,92.366,92.1807,92.2295,215333.0
2024-04-26 12:30:00,94.57,94.58,94.41,94.45,218229.0,92.2295,92.2392,92.0735,92.1125,218229.0
2024-04-26 13:00:00,94.44,94.53,94.32,94.36,179123.0,92.1027,92.1905,91.9857,92.0247,179123.0
2024-04-26 13:30:00,94.37,94.43,94.22,94.29,169394.0,92.0344,92.093,91.8882,91.9564,169394.0
2024-04-26 14:00:00,94.29,94.31,94.02,94.07,249396.0,91.9564,91.9759,91.6931,91.7419,249396.0
2024-04-26 14:30:00,94.06,94.09,93.91,94.06,216112.0,91.7321,91.7614,91.5858,91.7321,216112.0
2024-04-26 15:00:00,94.06,94.16,93.97,94.15,204207.0,91.7321,91.8296,91.6443,91.8199,204207.0
2024-04-26 15:30:00,94.16,94.16,93.91,94.11,664744.0,91.8296,91.8296,91.5858,91.7809,664744.0
2024-04-29 09:30:00,94.44,94.89,94.05,94.05,397681.0,92.1027,92.5416,91.7224,91.7224,397681.0
2024-04-29 10:00:00,94.06,94.31,93.85,94.3,258223.0,91.7321,91.9759,91.5273,91.9662,258223.0
2024-04-29 10:30:00,94.3,94.32,94.13,94.19,134012.0,91.9662,91.9857,91.8004,91.8589,134012.0
2024-04-29 11:00:00,94.18,94.25,94.04,94.09,144249.0,91.8491,91.9174,91.7126,91.7614,144249.0
2024-04-29 11:30:00,94.09,94.45,94.06,94.36,173151.0,91.7614,92.1125,91.7321,92.0247,173151.0
2024-04-29 12:00:00,94.36,94.46,94.26,94.31,152302.0,92.0247,92.1222,91.9272,91.9759,152302.0
2024-04-29 12:30:00,94.33,94.34,94.05,94.11,191893.0,91.9954,92.0052,91.7224,91.7809,191893.0
2024-04-29 13:00:00,94.11,94.18,93.96,94.09,297387.0,91.7809,91.8491,91.6346,91.7614,297387.0
2024-04-29 13:30:00,94.1,94.11,93.97,94.05,109965.0,91.7711,91.7809,91.6443,91.7224,109965.0
2024-04-29 14:00:00,94.05,94.05,93.94,93.98,243986.0,91.7224,91.7224,91.6151,91.6541,243986.0
2024-04-29 14:30:00,93.98,94.07,93.87,94.01,214038.0,91.6541,91.7419,91.5468,91.6834,214038.0
2024-04-29 15:00:00,94.0,94.0,93.7,93.8,166557.0,91.6736,91.6736,91.381,91.4786,166557.0
2024-04-29 15:30:00,93.81,94.15,93.76,94.08,597894.0,91.4883,91.8199,91.4395,91.7516,597894.0
2024-04-30 09:30:00,92.91,93.51,92.72,93.28,501768.0,90.6106,91.1957,90.4253,90.9714,501768.0
2024-04-30 10:00:00,93.28,93.4,92.95,93.03,226959.0,90.9714,91.0885,90.6496,90.7276,226959.0
2024-04-30 10:30:00,93.04,93.43,93.03,93.27,177390.0,90.7374,91.1177,90.7276,90.9617,177390.0
2024-04-30 11:00:00,93.27,93.29,92.86,92.97,191018.0,90.9617,90.9812,90.5618,90.6691,191018.0
2024-04-30 11:30:00,92.98,93.11,92.81,93.02,243960.0,90.6788,90.8056,90.5131,90.7179,243960.0
2024-04-30 12:00:00,93.02,93.25,92.96,93.19,135606.0,90.7179,90.9422,90.6593,90.8837,135606.0
2024-04-30 12:30:00,93.2,93.2,92.95,93.02,133791.0,90.8934,90.8934,90.6496,90.7179,133791.0
2024-04-30 13:00:00,93.02,93.02,92.83,92.96,190170.0,90.7179,90.7179,90.5326,90.6593,190170.0
2024-04-30 13:30:00,92.95,93.06,92.92,92.95,140634.0,90.6496,90.7569,90.6203,90.6496,140634.0
2024-04-30 14:00:00,92.94,92.97,92.66,92.68,148564.0,90.6398,90.6691,90.3668,90.3863,148564.0
2024-04-30 14:30:00,92.68,92.76,92.34,92.46,314737.0,90.3863,90.4643,90.0547,90.1717,314737.0
2024-04-30 15:00:00,92.49,92.65,92.42,92.51,235441.0,90.201,90.357,90.1327,90.2205,235441.0
2024-04-30 15:30:00,92.52,92.63,92.25,92.26,906390.0,90.2302,90.3375,89.9669,89.9767,906390.0
2024-05-01 09:30:00,91.81,91.87,90.75,91.19,762639.0,89.5378,89.5963,88.504,88.9331,762639.0
2024-05-01 10:00:00,91.2,91.29,90.56,90.6,472458.0,88.9429,89.0307,88.3187,88.3577,472458.0
2024-05-01 10:30:00,90.61,90.71,90.42,90.62,346540.0,88.3675,88.465,88.1822,88.3773,346540.0
2024-05-01 11:00:00,90.63,90.64,90.09,90.4,411889.0,88.387,88.3968,87.8604,88.1627,411889.0
2024-05-01 11:30:00,90.4,90.54,90.24,90.35,241119.0,88.1627,88.2992,88.0067,88.1139,241119.0
2024-05-01 12:00:00,90.34,90.57,90.33,90.56,201959.0,88.1042,88.3285,88.0944,88.3187,201959.0
2024-05-01 12:30:00,90.55,90.59,90.44,90.46,243796.0,88.309,88.348,88.2017,88.2212,243796.0
2024-05-01 13:00:00,90.45,90.58,90.25,90.31,331111.0,88.2115,88.3382,88.0164,88.0749,331111.0
2024-05-01 13:30:00,90.32,90.53,90.27,90.5,689424.0,88.0847,88.2895,88.0359,88.2602,689424.0
2024-05-01 14:00:00,90.49,90.69,90.3,90.69,521806.0,88.2505,88.4455,88.0652,88.4455,521806.0
2024-05-01 14:30:00,90.69,91.52,90.36,91.45,529881.0,88.4455,89.255,88.1237,89.1867,529881.0
2024-05-01 15:00:00,91.47,91.62,91.12,91.31,356727.0,89.2062,89.3525,88.8649,89.0502,356727.0
2024-05-01 15:30:00,91.31,91.31,90.31,90.32,1316218.0,89.0502,89.0502,88.0749,88.0847,1316218.0
2024-05-02 09:30:00,91.33,91.84,90.91,91.65,602023.0,89.0697,89.5671,88.6601,89.3818,602023.0
2024-05-02 10:00:00,91.64,92.26,91.46,92.02,490321.0,89.372,89.9767,89.1965,89.7426,490321.0
2024-05-02 10:30:00,92.02,92.02,91.33,91.45,285902.0,89.7426,89.7426,89.0697,89.1867,285902.0
2024-05-02 11:00:00,91.42,91.62,91.38,91.61,249433.0,89.1575,89.3525,89.1184,89.3428,249433.0
2024-05-02 11:30:00,91.61,91.88,91.5,91.84,373353.0,89.3428,89.6061,89.2355,89.5671,373353.0
2024-05-02 12:00:00,91.82,91.87,91.46,91.62,226231.0,89.5476,89.5963,89.1965,89.3525,226231.0
2024-05-02 12:30:00,91.63,92.02,91.51,91.96,201510.0,89.3623,89.7426,89.2452,89.6841,201510.0
2024-05-02 13:00:00,91.96,92.1,91.86,91.95,285736.0,89.6841,89.8206,89.5866,89.6743,285736.0
2024-05-02 13:30:00,91.96,92.32,91.92,92.25,267702.0,89.6841,90.0352,89.6451,89.9669,267702.0
2024-05-02 14:00:00,92.25,92.34,92.21,92.24,185874.0,89.9669,90.0547,89.9279,89.9572,185874.0
2024-05-02 14:30:00,92.23,92.45,92.22,92.39,216029.0,89.9474,90.162,89.9377,90.1034,216029.0
2024-05-02 15:00:00,92.38,92.38,92.22,92.34,290592.0,90.0937,90.0937,89.9377,90.0547,290592.0
2024-05-02 15:30:00,92.35,92.43,92.14,92.43,831207.0,90.0644,90.1425,89.8596,90.1425,831207.0
2024-05-03 09:30:00,93.05,93.65,92.9,92.97,504144.0,90.7471,91.3323,90.6008,90.6691,504144.0
2024-05-03 10:00:00,92.96,93.09,92.29,92.52,428173.0,90.6593,90.7861,90.0059,90.2302,428173.0
2024-05-03 10:30:00,92.54,92.61,91.99,92.05,301436.0,90.2497,90.318,89.7133,89.7719,301436.0
2024-05-03 11:00:00,92.06,92.17,91.89,91.96,230590.0,89.7816,89.8889,89.6158,89.6841,230590.0
2024-05-03 11:30:00,91.98,92.05,91.87,91.99,245461.0,89.7036,89.7719,89.5963,89.7133,245461.0
2024-05-03 12:00:00,91.99,92.3,91.99,92.25,216434.0,89.7133,90.0157,89.7133,89.9669,216434.0
2024-05-03 12:30:00,92.25,92.31,92.11,92.2,170614.0,89.9669,90.0254,89.8304,89.9182,170614.0
2024-05-03 13:00:00,92.21,92.34,92.18,92.23,184261.0,89.9279,90.0547,89.8986,89.9474,184261.0
2024-05-03 13:30:00,92.24,92.38,92.21,92.3,132740.0,89.9572,90.0937,89.9279,90.0157,132740.0
2024-05-03 14:00:00,92.3,92.39,92.25,92.34,177771.0,90.0157,90.1034,89.9669,90.0547,177771.0
2024-05-03 14:30:00,92.33,92.48,92.3,92.37,208596.0,90.0449,90.1912,90.0157,90.0839,208596.0
2024-05-03 15:00:00,92.37,92.4,92.27,92.34,196867.0,90.0839,90.1132,89.9864,90.0547,196867.0
2024-05-03 15:30:00,92.34,92.44,92.15,92.15,635983.0,90.0547,90.1522,89.8694,89.8694,635983.0
2024-05-06 09:30:00,92.81,93.0,92.49,92.85,452626.0,90.5131,90.6984,90.201,90.5521,452626.0
2024-05-06 10:00:00,92.84,93.0,92.78,92.91,246512.0,90.5423,90.6984,90.4838,90.6106,246512.0
2024-05-06 10:30:00,92.91,93.03,92.82,92.98,388269.0,90.6106,90.7276,90.5228,90.6788,388269.0
2024-05-06 11:00:00,92.97,92.99,92.58,92.63,204038.0,90.6691,90.6886,90.2887,90.3375,204038.0
2024-05-06 11:30:00,92.62,92.84,92.48,92.81,169163.0,90.3278,90.5423,90.1912,90.5131,169163.0
2024-05-06 12:00:00,92.81,92.81,92.51,92.57,263455.0,90.5131,90.5131,90.2205,90.279,263455.0
2024-05-06 12:30:00,92.57,92.89,92.54,92.89,362752.0,90.279,90.5911,90.2497,90.5911,362752.0
2024-05-06 13:00:00,92.89,93.14,92.82,93.14,335015.0,90.5911,90.8349,90.5228,90.8349,335015.0
2024-05-06 13:30:00,93.14,93.28,93.12,93.22,237738.0,90.8349,90.9714,90.8154,90.9129,237738.0
2024-05-06 14:00:00,93.22,93.33,93.15,93.21,238705.0,90.9129,91.0202,90.8446,90.9032,238705.0
2024-05-06 14:30:00,93.21,93.23,92.87,93.14,350459.0,90.9032,90.9227,90.5716,90.8349,350459.0
2024-05-06 15:00:00,93.13,93.16,92.9,92.94,269943.0,90.8251,90.8544,90.6008,90.6398,269943.0
2024-05-06 15:30:00,92.94,93.37,92.87,93.36,856986.0,90.6398,91.0592,90.5716,91.0494,856986.0
2024-05-07 09:30:00,94.08,94.1,93.22,93.78,762517.0,91.7516,91.7711,90.9129,91.459,762517.0
2024-05-07 10:00:00,93.78,94.14,93.65,93.93,645899.0,91.459,91.8101,91.3323,91.6053,645899.0
2024-05-07 10:30:00,93.92,94.32,93.9,94.11,327863.0,91.5956,91.9857,91.5761,91.7809,327863.0
2024-05-07 11:00:00,94.11,94.15,93.7,93.7,272176.0,91.7809,91.8199,91.381,91.381,272176.0
2024-05-07 11:30:00,93.71,93.73,93.39,93.62,261605.0,91.3908,91.4103,91.0787,91.303,261605.0
2024-05-07 12:00:00,93.62,93.74,93.55,93.58,153514.0,91.303,91.42,91.2347,91.264,153514.0
2024-05-07 12:30:00,93.58,93.59,93.26,93.34,172501.0,91.264,91.2738,90.9519,91.0299,172501.0
2024-05-07 13:00:00,93.35,93.45,93.33,93.37,174102.0,91.0397,91.1372,91.0202,91.0592,174102.0
2024-05-07 13:30:00,93.38,93.48,93.21,93.25,154809.0,91.0689,91.1665,90.9032,90.9422,154809.0
2024-05-07 14:00:00,93.26,93.62,93.24,93.59,239573.0,90.9519,91.303,90.9324,91.2738,239573.0
2024-05-07 14:30:00,93.6,93.73,93.48,93.71,207058.0,91.2835,91.4103,91.1665,91.3908,207058.0
2024-05-07 15:00:00,93.71,93.79,93.59,93.7,243028.0,91.3908,91.4688,91.2738,91.381,243028.0
2024-05-07 15:30:00,93.69,93.88,93.65,93.77,658257.0,91.3713,91.5566,91.3323,91.4493,658257.0
2024-05-08 09:30:00,93.12,93.39,92.82,92.86,368460.0,90.8154,91.0787,90.5228,90.5618,368460.0
2024-05-08 10:00:00,92.85,93.07,92.73,92.95,285495.0,90.5521,90.7666,90.435,90.6496,285495.0
2024-05-08 10:30:00,92.96,93.44,92.95,93.36,184115.0,90.6593,91.1275,90.6496,91.0494,184115.0
2024-05-08 11:00:00,93.37,93.45,93.26,93.4,165042.0,91.0592,91.1372,90.9519,91.0885,165042.0
2024-05-08 11:30:00,93.39,93.53,93.34,93.42,126827.0,91.0787,91.2152,91.0299,91.108,126827.0
2024-05-08 12:00:00,93.43,93.48,93.28,93.32,101941.0,91.1177,91.1665,90.9714,91.0104,101941.0
2024-05-08 12:30:00,93.33,93.34,93.13,93.26,117308.0,91.0202,91.0299,90.8251,90.9519,117308.0
2024-05-08 13:00:00,93.26,93.33,93.11,93.15,128558.0,90.9519,91.0202,90.8056,90.8446,128558.0
2024-05-08 13:30:00,93.15,93.39,93.15,93.36,112402.0,90.8446,91.0787,90.8446,91.0494,112402.0
2024-05-08 14:00:00,93.36,93.41,93.26,93.35,146614.0,91.0494,91.0982,90.9519,91.0397,146614.0
2024-05-08 14:30:00,93.34,93.36,93.18,93.23,131114.0,91.0299,91.0494,90.8739,90.9227,131114.0
2024-05-08 15:00:00,93.22,93.3,93.12,93.26,182751.0,90.9129,90.9909,90.8154,90.9519,182751.0
2024-05-08 15:30:00,93.26,93.64,93.23,93.58,443894.0,90.9519,91.3225,90.9227,91.264,443894.0
2024-05-09 09:30:00,93.64,93.65,93.01,93.43,355198.0,91.3225,91.3323,90.7081,91.1177,355198.0
2024-05-09 10:00:00,93.44,93.78,93.35,93.54,305228.0,91.1275,91.459,91.0397,91.225,305228.0
2024-05-09 10:30:00,93.54,93.75,93.34,93.4,348158.0,91.225,91.4298,91.0299,91.0885,348158.0
2024-05-09 11:00:00,93.4,93.47,93.29,93.42,191963.0,91.0885,91.1567,90.9812,91.108,191963.0
2024-05-09 11:30:00,93.41,93.61,93.4,93.49,259367.0,91.0982,91.2933,91.0885,91.1762,259367.0
2024-05-09 12:00:00,93.49,93.51,93.25,93.3,138478.0,91.1762,91.1957,90.9422,90.9909,138478.0
2024-05-09 12:30:00,93.3,93.61,93.3,93.58,140977.0,90.9909,91.2933,90.9909,91.264,140977.0
2024-05-09 13:00:00,93.58,93.95,93.56,93.94,246519.0,91.264,91.6248,91.2445,91.6151,246519.0
2024-05-09 13:30:00,93.94,93.98,93.75,93.77,310727.0,91.6151,91.6541,91.4298,91.4493,310727.0
2024-05-09 14:00:00,93.78,93.78,93.61,93.62,222899.0,91.459,91.459,91.2933,91.303,222899.0
2024-05-09 14:30:00,93.61,93.64,93.44,93.51,181446.0,91.2933,91.3225,91.1275,91.1957,181446.0
2024-05-09 15:00:00,93.51,93.53,93.26,93.28,279457.0,91.1957,91.2152,90.9519,90.9714,279457.0
2024-05-09 15:30:00,93.28,93.42,93.21,93.38,714209.0,90.9714,91.108,90.9032,91.0689,714209.0
2024-05-10 09:30:00,93.07,93.14,92.32,92.43,892479.0,90.7666,90.8349,90.0352,90.1425,892479.0
2024-05-10 10:00:00,92.42,92.5,92.0,92.06,770772.0,90.1327,90.2107,89.7231,89.7816,770772.0
2024-05-10 10:30:00,92.06,92.13,91.79,91.92,669791.0,89.7816,89.8499,89.5183,89.6451,669791.0
2024-05-10 11:00:00,91.93,92.09,91.78,91.86,381899.0,89.6548,89.8109,89.5085,89.5866,381899.0
2024-05-10 11:30:00,91.85,91.92,91.53,91.57,476941.0,89.5768,89.6451,89.2647,89.3037,476941.0
2024-05-10 12:00:00,91.56,91.64,91.38,91.42,403681.0,89.294,89.372,89.1184,89.1575,403681.0
2024-05-10 12:30:00,91.42,91.46,91.28,91.32,448612.0,89.1575,89.1965,89.0209,89.0599,448612.0
2024-05-10 13:00:00,91.31,91.47,91.19,91.46,318693.0,89.0502,89.2062,88.9331,89.1965,318693.0
2024-05-10 13:30:00,91.46,91.63,91.28,91.46,316335.0,89.1965,89.3623,89.0209,89.1965,316335.0
2024-05-10 14:00:00,91.46,91.46,91.22,91.29,260810.0,89.1965,89.1965,88.9624,89.0307,260810.0
2024-05-10 14:30:00,91.27,91.28,91.14,91.14,334064.0,89.0112,89.0209,88.8844,88.8844,334064.0
2024-05-10 15:00:00,91.13,91.14,90.91,90.94,522136.0,88.8746,88.8844,88.6601,88.6893,522136.0
2024-05-10 15:30:00,90.95,91.18,90.88,90.91,1500286.0,88.6991,88.9234,88.6308,88.6601,1500286.0
2024-05-13 09:30:00,91.27,92.48,91.15,92.37,1144973.0,89.0112,90.1912,88.8941,90.0839,1144973.0
2024-05-13 10:00:00,92.38,92.43,91.92,92.08,494886.0,90.0937,90.1425,89.6451,89.8011,494886.0
2024-05-13 10:30:00,92.08,92.45,91.97,92.12,306774.0,89.8011,90.162,89.6938,89.8401,306774.0
2024-05-13 11:00:00,92.12,92.13,91.71,91.74,302324.0,89.8401,89.8499,89.4403,89.4695,302324.0
2024-05-13 11:30:00,91.73,91.95,91.62,91.75,268575.0,89.4598,89.6743,89.3525,89.4793,268575.0
2024-05-13 12:00:00,91.74,91.86,91.73,91.85,222510.0,89.4695,89.5866,89.4598,89.5768,222510.0
2024-05-13 12:30:00,91.85,91.93,91.77,91.88,255684.0,89.5768,89.6548,89.4988,89.6061,255684.0
2024-05-13 13:00:00,91.88,92.04,91.84,91.95,300148.0,89.6061,89.7621,89.5671,89.6743,300148.0
2024-05-13 13:30:00,91.95,92.09,91.95,92.08,199835.0,89.6743,89.8109,89.6743,89.8011,199835.0
2024-05-13 14:00:00,92.08,92.24,92.0,92.22,191811.0,89.8011,89.9572,89.7231,89.9377,191811.0
2024-05-13 14:30:00,92.22,92.46,92.2,92.37,267370.0,89.9377,90.1717,89.9182,90.0839,267370.0
2024-05-13 15:00:00,92.37,92.47,92.31,92.37,393330.0,90.0839,90.1815,90.0254,90.0839,393330.0
2024-05-13 15:30:00,92.36,92.77,92.32,92.74,962015.0,90.0742,90.474,90.0352,90.4448,962015.0
2024-05-14 09:30:00,92.99,94.34,92.99,93.32,924270.0,90.6886,92.0052,90.6886,91.0104,924270.0
2024-05-14 10:00:00,93.32,93.75,93.29,93.57,374930.0,91.0104,91.4298,90.9812,91.2542,374930.0
2024-05-14 10:30:00,93.55,93.57,93.17,93.35,279076.0,91.2347,91.2542,90.8641,91.0397,279076.0
2024-05-14 11:00:00,93.35,93.53,93.26,93.35,221348.0,91.0397,91.2152,90.9519,91.0397,221348.0
2024-05-14 11:30:00,93.34,93.44,93.21,93.37,327739.0,91.0299,91.1275,90.9032,91.0592,327739.0
2024-05-14 12:00:00,93.36,93.38,93.05,93.14,207760.0,91.0494,91.0689,90.7471,90.8349,207760.0
2024-05-14 12:30:00,93.14,93.22,92.96,93.0,242813.0,90.8349,90.9129,90.6593,90.6984,242813.0
2024-05-14 13:00:00,93.0,93.07,92.91,93.05,205365.0,90.6984,90.7666,90.6106,90.7471,205365.0
2024-05-14 13:30:00,93.05,93.08,92.77,92.81,288113.0,90.7471,90.7764,90.474,90.5131,288113.0
2024-05-14 14:00:00,92.81,93.05,92.74,92.92,279368.0,90.5131,90.7471,90.4448,90.6203,279368.0
2024-05-14 14:30:00,92.94,93.03,92.6,92.79,352570.0,90.6398,90.7276,90.3083,90.4935,352570.0
2024-05-14 15:00:00,92.78,92.99,92.7,92.96,285003.0,90.4838,90.6886,90.4058,90.6593,285003.0
2024-05-14 15:30:00,92.95,93.07,92.78,92.79,750911.0,90.6496,90.7666,90.4838,90.4935,750911.0
2024-05-15 09:30:00,92.29,92.62,91.75,92.23,1077073.0,90.0059,90.3278,89.4793,89.9474,1077073.0
2024-05-15 10:00:00,92.23,92.42,92.02,92.31,487010.0,89.9474,90.1327,89.7426,90.0254,487010.0
2024-05-15 10:30:00,92.3,92.47,91.99,91.99,2019453.0,90.0157,90.1815,89.7133,89.7133,2019453.0
2024-05-15 11:00:00,92.0,92.34,91.93,92.23,2187035.0,89.7231,90.0547,89.6548,89.9474,2187035.0
2024-05-15 11:30:00,92.25,92.42,91.91,91.98,418532.0,89.9669,90.1327,89.6353,89.7036,418532.0
2024-05-15 12:00:00,91.98,91.99,91.31,91.32,743455.0,89.7036,89.7133,89.0502,89.0599,743455.0
2024-05-15 12:30:00,91.32,91.34,90.87,91.17,796484.0,89.0599,89.0794,88.6211,88.9136,796484.0
2024-05-15 13:00:00,91.18,91.47,91.08,91.4,661051.0,88.9234,89.2062,88.8259,89.138,661051.0
2024-05-15 13:30:00,91.41,91.41,91.11,91.16,392741.0,89.1477,89.1477,88.8551,88.9039,392741.0
2024-05-15 14:00:00,91.15,91.17,90.92,90.95,652584.0,88.8941,88.9136,88.6698,88.6991,652584.0
2024-05-15 14:30:00,90.95,91.02,90.85,91.01,504319.0,88.6991,88.7674,88.6016,88.7576,504319.0
2024-05-15 15:00:00,91.0,91.2,90.9,91.07,476465.0,88.7479,88.9429,88.6503,88.8161,476465.0
2024-05-15 15:30:00,91.07,91.7,91.05,91.68,1499462.0,88.8161,89.4305,88.7966,89.411,1499462.0
2024-05-16 09:30:00,91.69,92.7,91.53,92.61,989837.0,89.4208,90.4058,89.2647,90.318,989837.0
2024-05-16 10:00:00,92.59,92.84,92.4,92.6,510326.0,90.2985,90.5423,90.1132,90.3083,510326.0
2024-05-16 10:30:00,92.61,92.64,92.33,92.47,550098.0,90.318,90.3473,90.0449,90.1815,550098.0
2024-05-16 11:00:00,92.47,92.53,92.35,92.42,381257.0,90.1815,90.24,90.0644,90.1327,381257.0
2024-05-16 11:30:00,92.41,92.55,92.31,92.52,306418.0,90.123,90.2595,90.0254,90.2302,306418.0
2024-05-16 12:00:00,92.52,92.67,92.47,92.64,359114.0,90.2302,90.3765,90.1815,90.3473,359114.0
2024-05-16 12:30:00,92.64,92.65,92.42,92.47,261954.0,90.3473,90.357,90.1327,90.1815,261954.0
2024-05-16 13:00:00,92.47,92.54,92.27,92.34,338723.0,90.1815,90.2497,89.9864,90.0547,338723.0
2024-05-16 13:30:00,92.34,92.39,92.05,92.2,642592.0,90.0547,90.1034,89.7719,89.9182,642592.0
2024-05-16 14:00:00,92.2,92.32,92.1,92.16,449838.0,89.9182,90.0352,89.8206,89.8791,449838.0
2024-05-16 14:30:00,92.16,92.23,91.97,92.04,856314.0,89.8791,89.9474,89.6938,89.7621,856314.0
2024-05-16 15:00:00,92.04,92.08,91.8,91.91,870596.0,89.7621,89.8011,89.5281,89.6353,870596.0
2024-05-16 15:30:00,91.9,91.94,91.73,91.77,1738731.0,89.6256,89.6646,89.4598,89.4988,1738731.0
2024-05-17 09:30:00,92.01,92.29,91.34,92.0,1144899.0,89.7329,90.0059,89.0794,89.7231,1144899.0
2024-05-17 10:00:00,92.0,92.03,91.74,91.91,458704.0,89.7231,89.7524,89.4695,89.6353,458704.0
2024-05-17 10:30:00,91.9,92.2,91.84,92.06,570876.0,89.6256,89.9182,89.5671,89.7816,570876.0
2024-05-17 11:00:00,92.05,92.2,92.0,92.08,459399.0,89.7719,89.9182,89.7231,89.8011,459399.0
2024-05-17 11:30:00,92.09,92.22,92.03,92.09,478432.0,89.8109,89.9377,89.7524,89.8109,478432.0
2024-05-17 12:00:00,92.09,92.19,91.88,91.88,508061.0,89.8109,89.9084,89.6061,89.6061,508061.0
2024-05-17 12:30:00,91.87,91.99,91.75,91.78,295228.0,89.5963,89.7133,89.4793,89.5085,295228.0
2024-05-17 13:00:00,91.78,91.89,91.74,91.8,256864.0,89.5085,89.6158,89.4695,89.5281,256864.0
2024-05-17 13:30:00,91.8,91.9,91.7,91.89,1814700.0,89.5281,89.6256,89.4305,89.6158,1814700.0
2024-05-17 14:00:00,91.89,91.97,91.78,91.93,296355.0,89.6158,89.6938,89.5085,89.6548,296355.0
2024-05-17 14:30:00,91.93,92.08,91.89,92.02,345693.0,89.6548,89.8011,89.6158,89.7426,345693.0
2024-05-17 15:00:00,92.01,92.06,91.87,92.04,417935.0,89.7329,89.7816,89.5963,89.7621,417935.0
2024-05-17 15:30:00,92.03,92.19,91.99,92.19,1275748.0,89.7524,89.9084,89.7133,89.9084,1275748.0
2024-05-20 09:30:00,92.25,92.7,91.91,92.39,926638.0,89.9669,90.4058,89.6353,90.1034,926638.0
2024-05-20 10:00:00,92.39,92.46,92.21,92.31,376564.0,90.1034,90.1717,89.9279,90.0254,376564.0
2024-05-20 10:30:00,92.31,92.31,91.91,91.97,442840.0,90.0254,90.0254,89.6353,89.6938,442840.0
2024-05-20 11:00:00,91.97,91.98,91.59,91.62,446392.0,89.6938,89.7036,89.3232,89.3525,446392.0
2024-05-20 11:30:00,91.63,91.74,91.23,91.28,420819.0,89.3623,89.4695,88.9722,89.0209,420819.0
2024-05-20 12:00:00,91.29,91.44,91.22,91.29,276412.0,89.0307,89.177,88.9624,89.0307,276412.0
2024-05-20 12:30:00,91.29,91.39,91.13,91.15,288220.0,89.0307,89.1282,88.8746,88.8941,288220.0
2024-05-20 13:00:00,91.15,91.23,91.02,91.05,347658.0,88.8941,88.9722,88.7674,88.7966,347658.0
2024-05-20 13:30:00,91.04,91.09,90.92,91.06,359879.0,88.7869,88.8356,88.6698,88.8064,359879.0
2024-05-20 14:00:00,91.06,91.12,90.83,91.1,402433.0,88.8064,88.8649,88.5821,88.8454,402433.0
2024-05-20 14:30:00,91.11,91.32,91.1,91.31,338032.0,88.8551,89.0599,88.8454,89.0502,338032.0
2024-05-20 15:00:00,91.31,91.59,91.26,91.58,368429.0,89.0502,89.3232,89.0014,89.3135,368429.0
2024-05-20 15:30:00,91.58,91.8,91.39,91.78,1013116.0,89.3135,89.5281,89.1282,89.5085,1013116.0
2024-05-21 09:30:00,91.57,92.0,91.45,92.0,553357.0,89.3037,89.7231,89.1867,89.7231,553357.0
2024-05-21 10:00:00,92.0,92.01,91.69,91.84,313721.0,89.7231,89.7329,89.4208,89.5671,313721.0
2024-05-21 10:30:00,91.84,92.18,91.81,92.01,462173.0,89.5671,89.8986,89.5378,89.7329,462173.0
2024-05-21 11:00:00,92.01,92.38,91.98,92.35,358653.0,89.7329,90.0937,89.7036,90.0644,358653.0
2024-05-21 11:30:00,92.36,92.41,92.14,92.16,279136.0,90.0742,90.123,89.8596,89.8791,279136.0
2024-05-21 12:00:00,92.15,92.16,91.86,92.1,257002.0,89.8694,89.8791,89.5866,89.8206,257002.0
2024-05-21 12:30:00,92.1,92.16,92.04,92.15,185226.0,89.8206,89.8791,89.7621,89.8694,185226.0
2024-05-21 13:00:00,92.15,92.19,92.05,92.13,178929.0,89.8694,89.9084,89.7719,89.8499,178929.0
2024-05-21 13:30:00,92.14,92.21,92.05,92.17,192210.0,89.8596,89.9279,89.7719,89.8889,192210.0
2024-05-21 14:00:00,92.18,92.24,92.05,92.22,213272.0,89.8986,89.9572,89.7719,89.9377,213272.0
2024-05-21 14:30:00,92.22,92.37,92.15,92.35,311283.0,89.9377,90.0839,89.8694,90.0644,311283.0
2024-05-21 15:00:00,92.35,92.44,92.31,92.44,302539.0,90.0644,90.1522,90.0254,90.1522,302539.0
2024-05-21 15:30:00,92.44,92.85,92.41,92.83,977215.0,90.1522,90.5521,90.123,90.5326,977215.0
2024-05-22 09:30:00,91.95,92.25,91.65,92.09,758516.0,89.6743,89.9669,89.3818,89.8109,758516.0
2024-05-22 10:00:00,92.09,92.75,92.01,92.57,415105.0,89.8109,90.4545,89.7329,90.279,415105.0
2024-05-22 10:30:00,92.56,92.61,92.29,92.4,321659.0,90.2692,90.318,90.0059,90.1132,321659.0
2024-05-22 11:00:00,92.41,92.58,92.39,92.45,320321.0,90.123,90.2887,90.1034,90.162,320321.0
2024-05-22 11:30:00,92.45,92.55,92.38,92.49,217366.0,90.162,90.2595,90.0937,90.201,217366.0
2024-05-22 12:00:00,92.5,92.69,92.47,92.68,138582.0,90.2107,90.396,90.1815,90.3863,138582.0
2024-05-22 12:30:00,92.68,92.76,92.58,92.69,198648.0,90.3863,90.4643,90.2887,90.396,198648.0
2024-05-22 13:00:00,92.69,92.74,92.65,92.7,186543.0,90.396,90.4448,90.357,90.4058,186543.0
2024-05-22 13:30:00,92.69,92.72,92.37,92.42,233937.0,90.396,90.4253,90.0839,90.1327,233937.0
2024-05-22 14:00:00,92.43,92.49,92.28,92.44,273068.0,90.1425,90.201,89.9962,90.1522,273068.0
2024-05-22 14:30:00,92.44,92.49,92.34,92.39,268839.0,90.1522,90.201,90.0547,90.1034,268839.0
2024-05-22 15:00:00,92.39,92.44,92.32,92.35,320877.0,90.1034,90.1522,90.0352,90.0644,320877.0
2024-05-22 15:30:00,92.36,92.55,92.31,92.5,822889.0,90.0742,90.2595,90.0254,90.2107,822889.0
2024-05-23 09:30:00,92.45,92.53,91.83,92.4,616600.0,90.162,90.24,89.5573,90.1132,616600.0
2024-05-23 10:00:00,92.39,92.58,91.73,91.81,499925.0,90.1034,90.2887,89.4598,89.5378,499925.0
2024-05-23 10:30:00,91.81,91.98,91.72,91.84,230711.0,89.5378,89.7036,89.45,89.5671,230711.0
2024-05-23 11:00:00,91.83,91.88,91.61,91.68,342908.0,89.5573,89.6061,89.3428,89.411,342908.0
2024-05-23 11:30:00,91.68,92.03,91.68,91.93,299480.0,89.411,89.7524,89.411,89.6548,299480.0
2024-05-23 12:00:00,91.92,92.16,91.92,92.15,214475.0,89.6451,89.8791,89.6451,89.8694,214475.0
2024-05-23 12:30:00,92.16,92.18,91.94,91.96,200523.0,89.8791,89.8986,89.6646,89.6841,200523.0
2024-05-23 13:00:00,91.96,92.03,91.89,91.98,288451.0,89.6841,89.7524,89.6158,89.7036,288451.0
2024-05-23 13:30:00,91.98,91.99,91.53,91.55,470409.0,89.7036,89.7133,89.2647,89.2842,470409.0
2024-05-23 14:00:00,91.55,91.55,91.22,91.29,332891.0,89.2842,89.2842,88.9624,89.0307,332891.0
2024-05-23 14:30:00,91.29,91.39,91.26,91.33,283939.0,89.0307,89.1282,89.0014,89.0697,283939.0
2024-05-23 15:00:00,91.32,91.39,91.18,91.22,473534.0,89.0599,89.1282,88.9234,88.9624,473534.0
2024-05-23 15:30:00,91.22,91.47,91.15,91.4,1144310.0,88.9624,89.2062,88.8941,89.138,1144310.0
2024-05-24 09:30:00,91.77,92.21,91.58,91.99,774550.0,89.4988,89.9279,89.3135,89.7133,774550.0
2024-05-24 10:00:00,92.0,92.08,91.71,91.74,494366.0,89.7231,89.8011,89.4403,89.4695,494366.0
2024-05-24 10:30:00,91.75,91.76,91.49,91.68,359099.0,89.4793,89.489,89.2257,89.411,359099.0
2024-05-24 11:00:00,91.68,91.8,91.64,91.66,399221.0,89.411,89.5281,89.372,89.3915,399221.0
2024-05-24 11:30:00,91.66,91.91,91.64,91.89,256651.0,89.3915,89.6353,89.372,89.6158,256651.0
2024-05-24 12:00:00,91.9,91.91,91.74,91.81,264876.0,89.6256,89.6353,89.4695,89.5378,264876.0
2024-05-24 12:30:00,91.82,91.92,91.79,91.84,168983.0,89.5476,89.6451,89.5183,89.5671,168983.0
2024-05-24 13:00:00,91.84,91.96,91.76,91.95,178402.0,89.5671,89.6841,89.489,89.6743,178402.0
2024-05-24 13:30:00,91.95,92.07,91.89,92.04,245763.0,89.6743,89.7914,89.6158,89.7621,245763.0
2024-05-24 14:00:00,92.04,92.04,91.79,91.81,271913.0,89.7621,89.7621,89.5183,89.5378,271913.0
2024-05-24 14:30:00,91.81,91.88,91.78,91.85,324586.0,89.5378,89.6061,89.5085,89.5768,324586.0
2024-05-24 15:00:00,91.85,91.92,91.77,91.86,361387.0,89.5768,89.6451,89.4988,89.5866,361387.0
2024-05-24 15:30:00,91.85,91.91,91.69,91.74,957294.0,89.5768,89.6353,89.4208,89.4695,957294.0
2024-05-28 09:30:00,91.74,92.52,91.35,92.29,800436.0,89.4695,90.2302,89.0892,90.0059,800436.0
2024-05-28 10:00:00,92.26,92.3,92.02,92.11,333485.0,89.9767,90.0157,89.7426,89.8304,333485.0
2024-05-28 10:30:00,92.11,92.12,91.92,92.0,378632.0,89.8304,89.8401,89.6451,89.7231,378632.0
2024-05-28 11:00:00,91.99,92.14,91.92,91.93,539198.0,89.7133,89.8596,89.6451,89.6548,539198.0
2024-05-28 11:30:00,91.93,91.96,91.87,91.91,314291.0,89.6548,89.6841,89.5963,89.6353,314291.0
2024-05-28 12:00:00,91.91,91.97,91.87,91.92,196144.0,89.6353,89.6938,89.5963,89.6451,196144.0
2024-05-28 12:30:00,91.93,92.05,91.9,91.93,131619.0,89.6548,89.7719,89.6256,89.6548,131619.0
2024-05-28 13:00:00,91.93,92.02,91.82,91.96,109577.0,89.6548,89.7426,89.5476,89.6841,109577.0
2024-05-28 13:30:00,91.96,92.02,91.91,92.0,193001.0,89.6841,89.7426,89.6353,89.7231,193001.0
2024-05-28 14:00:00,92.0,92.05,91.96,92.01,252803.0,89.7231,89.7719,89.6841,89.7329,252803.0
2024-05-28 14:30:00,92.01,92.01,91.84,91.92,276832.0,89.7329,89.7329,89.5671,89.6451,276832.0
2024-05-28 15:00:00,91.92,91.95,91.81,91.9,350200.0,89.6451,89.6743,89.5378,89.6256,350200.0
2024-05-28 15:30:00,91.9,92.1,91.87,91.99,1356818.0,89.6256,89.8206,89.5963,89.7133,1356818.0
2024-05-29 09:30:00,91.68,92.18,91.38,92.04,628463.0,89.411,89.8986,89.1184,89.7621,628463.0
2024-05-29 10:00:00,92.04,92.23,91.78,92.22,448287.0,89.7621,89.9474,89.5085,89.9377,448287.0
2024-05-29 10:30:00,92.22,92.28,92.04,92.26,428460.0,89.9377,89.9962,89.7621,89.9767,428460.0
2024-05-29 11:00:00,92.25,92.72,92.18,92.63,566984.0,89.9669,90.4253,89.8986,90.3375,566984.0
2024-05-29 11:30:00,92.62,92.65,92.43,92.51,278746.0,90.3278,90.357,90.1425,90.2205,278746.0
2024-05-29 12:00:00,92.51,92.52,92.23,92.26,217853.0,90.2205,90.2302,89.9474,89.9767,217853.0
2024-05-29 12:30:00,92.27,92.27,92.07,92.17,201617.0,89.9864,89.9864,89.7914,89.8889,201617.0
2024-05-29 13:00:00,92.16,92.39,91.98,92.39,167640.0,89.8791,90.1034,89.7036,90.1034,167640.0
2024-05-29 13:30:00,92.39,92.39,92.21,92.3,140476.0,90.1034,90.1034,89.9279,90.0157,140476.0
2024-05-29 14:00:00,92.3,92.31,92.15,92.15,128729.0,90.0157,90.0254,89.8694,89.8694,128729.0
2024-05-29 14:30:00,92.15,92.17,91.9,91.93,185791.0,89.8694,89.8889,89.6256,89.6548,185791.0
2024-05-29 15:00:00,91.92,91.98,91.78,91.9,269822.0,89.6451,89.7036,89.5085,89.6256,269822.0
2024-05-29 15:30:00,91.9,91.9,91.55,91.67,831993.0,89.6256,89.6256,89.2842,89.4013,831993.0
2024-05-30 09:30:00,92.23,93.03,91.96,92.85,735891.0,89.9474,90.7276,89.6841,90.5521,735891.0
2024-05-30 10:00:00,92.87,93.42,92.71,93.35,497562.0,90.5716,91.108,90.4155,91.0397,497562.0
2024-05-30 10:30:00,93.34,93.52,93.07,93.2,389249.0,91.0299,91.2055,90.7666,90.8934,389249.0
2024-05-30 11:00:00,93.2,93.28,93.05,93.24,513023.0,90.8934,90.9714,90.7471,90.9324,513023.0
2024-05-30 11:30:00,93.25,93.36,93.09,93.11,529990.0,90.9422,91.0494,90.7861,90.8056,529990.0
2024-05-30 12:00:00,93.13,93.73,93.08,93.6,615429.0,90.8251,91.4103,90.7764,91.2835,615429.0
2024-05-30 12:30:00,93.59,93.79,93.48,93.73,318589.0,91.2738,91.4688,91.1665,91.4103,318589.0
2024-05-30 13:00:00,93.73,93.88,93.66,93.7,428630.0,91.4103,91.5566,91.342,91.381,428630.0
2024-05-30 13:30:00,93.7,93.73,93.41,93.47,288856.0,91.381,91.4103,91.0982,91.1567,288856.0
2024-05-30 14:00:00,93.46,93.49,93.29,93.35,185641.0,91.147,91.1762,90.9812,91.0397,185641.0
2024-05-30 14:30:00,93.35,93.35,93.16,93.25,315170.0,91.0397,91.0397,90.8544,90.9422,315170.0
2024-05-30 15:00:00,93.25,93.41,93.16,93.41,376032.0,90.9422,91.0982,90.8544,91.0982,376032.0
2024-05-30 15:30:00,93.41,93.49,93.13,93.47,901691.0,91.0982,91.1762,90.8251,91.1567,901691.0
2024-05-31 09:30:00,93.5,94.06,93.15,93.45,586561.0,91.186,91.7321,90.8446,91.1372,586561.0
2024-05-31 10:00:00,93.46,93.49,92.97,93.25,432825.0,91.147,91.1762,90.6691,90.9422,432825.0
2024-05-31 10:30:00,93.26,93.74,93.17,93.7,256404.0,90.9519,91.42,90.8641,91.381,256404.0
2024-05-31 11:00:00,93.7,93.94,93.65,93.7,286763.0,91.381,91.6151,91.3323,91.381,286763.0
2024-05-31 11:30:00,93.7,93.88,93.65,93.84,180140.0,91.381,91.5566,91.3323,91.5176,180140.0
2024-05-31 12:00:00,93.84,93.87,93.6,93.83,175998.0,91.5176,91.5468,91.2835,91.5078,175998.0
2024-05-31 12:30:00,93.84,93.88,93.7,93.88,164191.0,91.5176,91.5566,91.381,91.5566,164191.0
2024-05-31 13:00:00,93.87,94.16,93.81,94.15,179542.0,91.5468,91.8296,91.4883,91.8199,179542.0
2024-05-31 13:30:00,94.15,94.33,94.14,94.25,302225.0,91.8199,91.9954,91.8101,91.9174,302225.0
2024-05-31 14:00:00,94.25,94.37,94.23,94.3,194592.0,91.9174,92.0344,91.8979,91.9662,194592.0
2024-05-31 14:30:00,94.3,94.35,94.09,94.16,311759.0,91.9662,92.0149,91.7614,91.8296,311759.0
2024-05-31 15:00:00,94.16,94.26,94.08,94.2,348519.0,91.8296,91.9272,91.7516,91.8687,348519.0
2024-05-31 15:30:00,94.19,95.07,94.11,95.06,1445575.0,91.8589,92.7171,91.7809,92.7074,1445575.0
2024-06-03 09:30:00,94.52,95.25,94.45,94.48,733497.0,92.542,93.2568,92.4735,92.5029,733497.0
2024-06-03 10:00:00,94.48,94.76,94.34,94.38,837270.0,92.5029,92.777,92.3658,92.405,837270.0
2024-06-03 10:30:00,94.36,94.51,94.05,94.48,305180.0,92.3854,92.5322,92.0819,92.5029,305180.0
2024-06-03 11:00:00,94.47,94.62,94.18,94.29,282878.0,92.4931,92.6399,92.2092,92.3168,282878.0
2024-06-03 11:30:00,94.3,94.46,94.21,94.28,251382.0,92.3266,92.4833,92.2385,92.3071,251382.0
2024-06-03 12:00:00,94.26,94.36,94.17,94.26,175504.0,92.2875,92.3854,92.1994,92.2875,175504.0
2024-06-03 12:30:00,94.26,94.41,94.22,94.26,195918.0,92.2875,92.4343,92.2483,92.2875,195918.0
2024-06-03 13:00:00,94.26,94.6,94.22,94.35,530139.0,92.2875,92.6204,92.2483,92.3756,530139.0
2024-06-03 13:30:00,94.34,94.53,94.18,94.23,217704.0,92.3658,92.5518,92.2092,92.2581,217704.0
2024-06-03 14:00:00,94.24,94.31,94.15,94.26,172915.0,92.2679,92.3364,92.1798,92.2875,172915.0
2024-06-03 14:30:00,94.27,94.37,94.22,94.35,323809.0,92.2973,92.3952,92.2483,92.3756,323809.0
2024-06-03 15:00:00,94.35,94.53,94.28,94.44,283785.0,92.3756,92.5518,92.3071,92.4637,283785.0
2024-06-03 15:30:00,94.43,94.64,94.35,94.44,1657622.0,92.4539,92.6595,92.3756,92.4637,1657622.0
2024-06-04 09:30:00,94.29,94.94,93.8,94.91,1142601.0,92.3168,92.9532,91.8371,92.9239,1142601.0
2024-06-04 10:00:00,94.92,95.05,94.48,94.66,461662.0,92.9337,93.0609,92.5029,92.6791,461662.0
2024-06-04 10:30:00,94.65,94.92,94.5,94.52,429287.0,92.6693,92.9337,92.5225,92.542,429287.0
2024-06-04 11:00:00,94.5,94.53,94.2,94.22,294505.0,92.5225,92.5518,92.2287,92.2483,294505.0
2024-06-04 11:30:00,94.23,94.23,93.43,93.5,386592.0,92.2581,92.2581,91.4748,91.5434,386592.0
2024-06-04 12:00:00,93.49,93.96,93.41,93.95,300698.0,91.5336,91.9938,91.4553,91.984,300698.0
2024-06-04 12:30:00,93.94,94.16,93.93,94.11,168568.0,91.9742,92.1896,91.9644,92.1406,168568.0
2024-06-04 13:00:00,94.13,94.42,94.09,94.42,140069.0,92.1602,92.4441,92.121,92.4441,140069.0
2024-06-04 13:30:00,94.44,94.85,94.42,94.78,366211.0,92.4637,92.8651,92.4441,92.7966,366211.0
2024-06-04 14:00:00,94.77,95.11,94.74,95.11,232858.0,92.7868,93.1197,92.7574,93.1197,232858.0
2024-06-04 14:30:00,95.11,95.11,94.61,94.71,235843.0,93.1197,93.1197,92.6302,92.7281,235843.0
2024-06-04 15:00:00,94.7,94.71,94.42,94.61,211708.0,92.7183,92.7281,92.4441,92.6302,211708.0
2024-06-04 15:30:00,94.6,94.78,94.4,94.74,597495.0,92.6204,92.7966,92.4245,92.7574,597495.0
2024-06-05 09:30:00,95.31,95.32,94.26,94.28,452582.0,93.3155,93.3253,92.2875,92.3071,452582.0
2024-06-05 10:00:00,94.27,94.27,93.7,93.76,358926.0,92.2973,92.2973,91.7392,91.7979,358926.0
2024-06-05 10:30:00,93.75,94.03,93.72,93.9,252250.0,91.7881,92.0623,91.7588,91.935,252250.0
2024-06-05 11:00:00,93.91,94.07,93.87,94.02,208098.0,91.9448,92.1015,91.9056,92.0525,208098.0
2024-06-05 11:30:00,94.02,94.41,93.99,94.36,215328.0,92.0525,92.4343,92.0231,92.3854,215328.0
2024-06-05 12:00:00,94.36,94.37,94.16,94.22,212961.0,92.3854,92.3952,92.1896,92.2483,212961.0
2024-06-05 12:30:00,94.22,94.45,94.18,94.35,155383.0,92.2483,92.4735,92.2092,92.3756,155383.0
2024-06-05 13:00:00,94.36,94.36,93.97,94.0,166943.0,92.3854,92.3854,92.0035,92.0329,166943.0
2024-06-05 13:30:00,94.0,94.03,93.88,94.02,167759.0,92.0329,92.0623,91.9154,92.0525,167759.0
2024-06-05 14:00:00,94.01,94.09,93.92,94.03,186653.0,92.0427,92.121,91.9546,92.0623,186653.0
2024-06-05 14:30:00,94.03,94.21,94.02,94.15,157242.0,92.0623,92.2385,92.0525,92.1798,157242.0
2024-06-05 15:00:00,94.14,94.25,94.08,94.16,187074.0,92.17,92.2777,92.1112,92.1896,187074.0
2024-06-05 15:30:00,94.16,94.33,93.99,94.31,830414.0,92.1896,92.356,92.0231,92.3364,830414.0
2024-06-06 09:30:00,94.86,94.93,93.99,94.86,444829.0,92.8749,92.9435,92.0231,92.8749,444829.0
2024-06-06 10:00:00,94.84,95.04,94.55,94.77,517914.0,92.8553,93.0512,92.5714,92.7868,517914.0
2024-06-06 10:30:00,94.76,94.77,94.41,94.5,299592.0,92.777,92.7868,92.4343,92.5225,299592.0
2024-06-06 11:00:00,94.5,94.79,94.47,94.68,265165.0,92.5225,92.8064,92.4931,92.6987,265165.0
2024-06-06 11:30:00,94.67,95.57,94.57,95.56,515996.0,92.6889,93.5701,92.591,93.5603,515996.0
2024-06-06 12:00:00,95.56,96.19,95.47,95.47,867971.0,93.5603,94.1771,93.4722,93.4722,867971.0
2024-06-06 12:30:00,95.47,95.94,95.38,95.87,345333.0,93.4722,93.9323,93.384,93.8638,345333.0
2024-06-06 13:00:00,95.87,96.49,95.62,96.48,645398.0,93.8638,94.4708,93.619,94.461,645398.0
2024-06-06 13:30:00,96.49,96.8,96.2,96.23,517487.0,94.4708,94.7743,94.1869,94.2163,517487.0
2024-06-06 14:00:00,96.23,96.23,95.69,95.89,313784.0,94.2163,94.2163,93.6876,93.8834,313784.0
2024-06-06 14:30:00,95.88,96.25,95.8,96.16,321570.0,93.8736,94.2358,93.7953,94.1477,321570.0
2024-06-06 15:00:00,96.16,96.24,95.37,95.45,494440.0,94.1477,94.226,93.3742,93.4526,494440.0
2024-06-06 15:30:00,95.45,95.93,95.43,95.76,1041958.0,93.4526,93.9225,93.433,93.7561,1041958.0
2024-06-07 09:30:00,95.39,96.36,95.3,96.23,499501.0,93.3938,94.3435,93.3057,94.2163,499501.0
2024-06-07 10:00:00,96.2,96.96,96.02,96.79,581173.0,94.1869,94.931,94.0106,94.7645,581173.0
2024-06-07 10:30:00,96.79,97.43,96.52,97.18,697037.0,94.7645,95.3911,94.5002,95.1464,697037.0
2024-06-07 11:00:00,97.17,97.85,96.96,97.8,502606.0,95.1366,95.8024,94.931,95.7534,502606.0
2024-06-07 11:30:00,97.8,97.88,97.61,97.64,466473.0,95.7534,95.8317,95.5674,95.5967,466473.0
2024-06-07 12:00:00,97.64,97.76,97.44,97.73,318436.0,95.5967,95.7142,95.4009,95.6849,318436.0
2024-06-07 12:30:00,97.73,97.94,97.48,97.73,372075.0,95.6849,95.8905,95.4401,95.6849,372075.0
2024-06-07 13:00:00,97.72,97.76,97.46,97.56,292150.0,95.6751,95.7142,95.4205,95.5184,292150.0
2024-06-07 13:30:00,97.55,97.56,97.23,97.28,213424.0,95.5086,95.5184,95.1953,95.2443,213424.0
2024-06-07 14:00:00,97.29,97.29,96.83,96.94,277609.0,95.2541,95.2541,94.8037,94.9114,277609.0
2024-06-07 14:30:00,96.93,97.1,96.88,97.09,165592.0,94.9016,95.068,94.8526,95.0583,165592.0
2024-06-07 15:00:00,97.1,97.1,96.79,96.84,230192.0,95.068,95.068,94.7645,94.8135,230192.0
2024-06-07 15:30:00,96.85,97.04,96.52,96.57,961425.0,94.8233,95.0093,94.5002,94.5491,961425.0
2024-06-10 09:30:00,95.73,96.99,95.59,96.92,779983.0,93.7267,94.9603,93.5896,94.8918,779983.0
2024-06-10 10:00:00,96.91,96.91,95.96,96.02,396489.0,94.882,94.882,93.9519,94.0106,396489.0
2024-06-10 10:30:00,96.03,96.17,95.92,95.98,286081.0,94.0204,94.1575,93.9127,93.9715,286081.0
2024-06-10 11:00:00,95.98,96.38,95.96,96.38,188727.0,93.9715,94.3631,93.9519,94.3631,188727.0
2024-06-10 11:30:00,96.38,96.38,96.09,96.23,218630.0,94.3631,94.3631,94.0792,94.2163,218630.0
2024-06-10 12:00:00,96.23,96.31,96.09,96.15,187816.0,94.2163,94.2946,94.0792,94.1379,187816.0
2024-06-10 12:30:00,96.14,96.15,95.92,95.98,170393.0,94.1281,94.1379,93.9127,93.9715,170393.0
2024-06-10 13:00:00,95.98,96.1,95.92,96.01,143976.0,93.9715,94.089,93.9127,94.0009,143976.0
2024-06-10 13:30:00,96.01,96.14,95.96,96.02,146245.0,94.0009,94.1281,93.9519,94.0106,146245.0
2024-06-10 14:00:00,96.02,96.26,96.01,96.17,173571.0,94.0106,94.2456,94.0009,94.1575,173571.0
2024-06-10 14:30:00,96.18,96.2,96.04,96.08,175455.0,94.1673,94.1869,94.0302,94.0694,175455.0
2024-06-10 15:00:00,96.07,96.16,96.02,96.09,231384.0,94.0596,94.1477,94.0106,94.0792,231384.0
2024-06-10 15:30:00,96.09,96.11,95.84,96.02,884847.0,94.0792,94.0988,93.8344,94.0106,884847.0
2024-06-11 09:30:00,95.52,95.76,94.6,94.77,674064.0,93.5211,93.7561,92.6204,92.7868,674064.0
2024-06-11 10:00:00,94.76,95.14,94.52,95.01,477054.0,92.777,93.1491,92.542,93.0218,477054.0
2024-06-11 10:30:00,94.98,95.36,94.98,95.0,313519.0,92.9924,93.3645,92.9924,93.012,313519.0
2024-06-11 11:00:00,95.0,95.07,94.77,94.89,298188.0,93.012,93.0805,92.7868,92.9043,298188.0
2024-06-11 11:30:00,94.89,95.22,94.7,95.19,244794.0,92.9043,93.2274,92.7183,93.198,244794.0
2024-06-11 12:00:00,95.18,95.19,94.88,94.92,156171.0,93.1882,93.198,92.8945,92.9337,156171.0
2024-06-11 12:30:00,94.91,95.13,94.88,95.07,130463.0,92.9239,93.1393,92.8945,93.0805,130463.0
2024-06-11 13:00:00,95.09,95.19,95.02,95.16,157450.0,93.1001,93.198,93.0316,93.1686,157450.0
2024-06-11 13:30:00,95.17,95.5,95.14,95.49,236600.0,93.1784,93.5015,93.1491,93.4917,236600.0
2024-06-11 14:00:00,95.49,95.73,95.48,95.71,210393.0,93.4917,93.7267,93.4819,93.7071,210393.0
2024-06-11 14:30:00,95.72,95.82,95.68,95.81,137481.0,93.7169,93.8148,93.6778,93.805,137481.0
2024-06-11 15:00:00,95.81,96.0,95.76,95.82,256710.0,93.805,93.9911,93.7561,93.8148,256710.0
2024-06-11 15:30:00,95.82,95.96,95.72,95.87,664887.0,93.8148,93.9519,93.7169,93.8638,664887.0
2024-06-12 09:30:00,96.35,96.5,95.15,95.5,570207.0,94.3337,94.4806,93.1589,93.5015,570207.0
2024-06-12 10:00:00,95.53,95.6,94.76,94.86,374735.0,93.5309,93.5994,92.777,92.8749,374735.0
2024-06-12 10:30:00,94.85,95.28,94.81,95.06,227066.0,92.8651,93.2861,92.826,93.0707,227066.0
2024-06-12 11:00:00,95.05,95.08,94.62,94.62,402115.0,93.0609,93.0903,92.6399,92.6399,402115.0
2024-06-12 11:30:00,94.63,94.83,94.52,94.59,399129.0,92.6497,92.8455,92.542,92.6106,399129.0
2024-06-12 12:00:00,94.59,94.59,94.12,94.17,410620.0,92.6106,92.6106,92.1504,92.1994,410620.0
2024-06-12 12:30:00,94.18,94.35,94.06,94.09,282516.0,92.2092,92.3756,92.0917,92.121,282516.0
2024-06-12 13:00:00,94.1,94.22,93.95,94.05,248355.0,92.1308,92.2483,91.984,92.0819,248355.0
2024-06-12 13:30:00,94.05,94.14,93.77,93.95,367353.0,92.0819,92.17,91.8077,91.984,367353.0
2024-06-12 14:00:00,93.94,94.17,93.71,94.11,392474.0,91.9742,92.1994,91.749,92.1406,392474.0
2024-06-12 14:30:00,94.12,94.17,93.5,93.76,482241.0,92.1504,92.1994,91.5434,91.7979,482241.0
2024-06-12 15:00:00,93.77,93.93,93.5,93.57,455886.0,91.8077,91.9644,91.5434,91.6119,455886.0
2024-06-12 15:30:00,93.57,93.82,93.53,93.66,1373221.0,91.6119,91.8567,91.5728,91.7,1373221.0
2024-06-13 09:30:00,94.04,94.53,93.72,94.05,976935.0,92.0721,92.5518,91.7588,92.0819,976935.0
2024-06-13 10:00:00,94.05,94.08,93.81,93.87,489815.0,92.0819,92.1112,91.8469,91.9056,489815.0
2024-06-13 10:30:00,93.87,94.03,93.76,94.0,214652.0,91.9056,92.0623,91.7979,92.0329,214652.0
2024-06-13 11:00:00,94.01,94.18,93.82,94.11,222846.0,92.0427,92.2092,91.8567,92.1406,222846.0
2024-06-13 11:30:00,94.12,94.2,94.01,94.05,252830.0,92.1504,92.2287,92.0427,92.0819,252830.0
2024-06-13 12:00:00,94.04,94.04,93.84,93.89,172429.0,92.0721,92.0721,91.8763,91.9252,172429.0
2024-06-13 12:30:00,93.89,94.02,93.85,93.97,235756.0,91.9252,92.0525,91.8861,92.0035,235756.0
2024-06-13 13:00:00,93.97,94.1,93.91,94.02,168604.0,92.0035,92.1308,91.9448,92.0525,168604.0
2024-06-13 13:30:00,94.03,94.05,93.92,93.98,193951.0,92.0623,92.0819,91.9546,92.0133,193951.0
2024-06-13 14:00:00,93.97,94.25,93.88,94.23,332859.0,92.0035,92.2777,91.9154,92.2581,332859.0
2024-06-13 14:30:00,94.24,94.27,94.15,94.17,176820.0,92.2679,92.2973,92.1798,92.1994,176820.0
2024-06-13 15:00:00,94.18,94.23,94.02,94.05,294385.0,92.2092,92.2581,92.0525,92.0819,294385.0
2024-06-13 15:30:00,94.05,94.35,93.94,94.14,1317241.0,92.0819,92.3756,91.9742,92.17,1317241.0
2024-06-14 09:30:00,93.8,94.78,93.72,94.18,404822.0,91.8371,92.7966,91.7588,92.2092,404822.0
2024-06-14 10:00:00,94.17,94.19,93.73,93.76,219841.0,92.1994,92.2189,91.7686,91.7979,219841.0
2024-06-14 10:30:00,93.76,93.8,93.4,93.48,295907.0,91.7979,91.8371,91.4455,91.5238,295907.0
2024-06-14 11:00:00,93.48,93.59,93.3,93.53,290049.0,91.5238,91.6315,91.3476,91.5728,290049.0
2024-06-14 11:30:00,93.54,93.74,93.47,93.74,236808.0,91.5825,91.7784,91.514,91.7784,236808.0
2024-06-14 12:00:00,93.74,93.79,93.62,93.67,138952.0,91.7784,91.8273,91.6609,91.7098,138952.0
2024-06-14 12:30:00,93.67,94.01,93.67,93.98,195096.0,91.7098,92.0427,91.7098,92.0133,195096.0
2024-06-14 13:00:00,93.98,94.02,93.92,93.93,229641.0,92.0133,92.0525,91.9546,91.9644,229641.0
2024-06-14 13:30:00,93.93,93.93,93.68,93.77,198586.0,91.9644,91.9644,91.7196,91.8077,198586.0
2024-06-14 14:00:00,93.75,93.75,93.5,93.62,223205.0,91.7881,91.7881,91.5434,91.6609,223205.0
2024-06-14 14:30:00,93.63,93.72,93.57,93.71,180397.0,91.6707,91.7588,91.6119,91.749,180397.0
2024-06-14 15:00:00,93.72,93.81,93.63,93.64,259418.0,91.7588,91.8469,91.6707,91.6805,259418.0
2024-06-14 15:30:00,93.64,93.73,93.35,93.39,878568.0,91.6805,91.7686,91.3965,91.4357,878568.0
2024-06-17 09:30:00,92.01,93.88,92.01,93.35,719201.0,90.0846,91.9154,90.0846,91.3965,719201.0
2024-06-17 10:00:00,93.34,93.65,93.02,93.57,256249.0,91.3867,91.6902,91.0734,91.6119,256249.0
2024-06-17 10:30:00,93.58,93.85,93.52,93.83,205863.0,91.6217,91.8861,91.563,91.8665,205863.0
2024-06-17 11:00:00,93.84,94.16,93.7,94.08,182283.0,91.8763,92.1896,91.7392,92.1112,182283.0
2024-06-17 11:30:00,94.09,94.34,94.0,94.2,177798.0,92.121,92.3658,92.0329,92.2287,177798.0
2024-06-17 12:00:00,94.2,94.5,94.15,94.49,187506.0,92.2287,92.5225,92.1798,92.5127,187506.0
2024-06-17 12:30:00,94.5,94.6,94.43,94.55,144841.0,92.5225,92.6204,92.4539,92.5714,144841.0
2024-06-17 13:00:00,94.56,94.74,94.49,94.73,158886.0,92.5812,92.7574,92.5127,92.7476,158886.0
2024-06-17 13:30:00,94.72,94.84,94.67,94.83,155100.0,92.7379,92.8553,92.6889,92.8455,155100.0
2024-06-17 14:00:00,94.84,95.05,94.84,94.95,241483.0,92.8553,93.0609,92.8553,92.963,241483.0
2024-06-17 14:30:00,94.96,94.98,94.79,94.85,166709.0,92.9728,92.9924,92.8064,92.8651,166709.0
2024-06-17 15:00:00,94.85,95.0,94.82,95.0,198893.0,92.8651,93.012,92.8358,93.012,198893.0
2024-06-17 15:30:00,94.98,95.12,94.88,94.99,713226.0,92.9924,93.1295,92.8945,93.0022,713226.0
2024-06-18 09:30:00,94.67,94.87,94.21,94.54,674486.0,92.6889,92.8847,92.2385,92.5616,674486.0
2024-06-18 10:00:00,94.58,94.66,94.38,94.56,282217.0,92.6008,92.6791,92.405,92.5812,282217.0
2024-06-18 10:30:00,94.56,94.76,94.4,94.67,324603.0,92.5812,92.777,92.4245,92.6889,324603.0
2024-06-18 11:00:00,94.68,95.08,94.58,94.98,260702.0,92.6987,93.0903,92.6008,92.9924,260702.0
2024-06-18 11:30:00,94.98,95.18,94.74,95.18,313780.0,92.9924,93.1882,92.7574,93.1882,313780.0
2024-06-18 12:00:00,95.17,95.26,94.92,94.94,189029.0,93.1784,93.2666,92.9337,92.9532,189029.0
2024-06-18 12:30:00,94.92,94.94,94.77,94.81,125504.0,92.9337,92.9532,92.7868,92.826,125504.0
2024-06-18 13:00:00,94.81,94.84,94.63,94.72,137145.0,92.826,92.8553,92.6497,92.7379,137145.0
2024-06-18 13:30:00,94.71,95.01,94.68,94.95,145308.0,92.7281,93.0218,92.6987,92.963,145308.0
2024-06-18 14:00:00,94.95,95.04,94.85,94.98,157434.0,92.963,93.0512,92.8651,92.9924,157434.0
2024-06-18 14:30:00,94.98,95.01,94.81,94.81,138119.0,92.9924,93.0218,92.826,92.826,138119.0
2024-06-18 15:00:00,94.81,94.85,94.51,94.71,256259.0,92.826,92.8651,92.5322,92.7281,256259.0
2024-06-18 15:30:00,94.72,94.85,94.62,94.79,568413.0,92.7379,92.8651,92.6399,92.8064,568413.0
2024-06-20 09:30:00,93.88,95.02,93.52,94.74,927893.0,91.9154,93.0316,91.563,92.7574,927893.0
2024-06-20 10:00:00,94.75,95.52,94.64,95.45,462663.0,92.7672,93.5211,92.6595,93.4526,462663.0
2024-06-20 10:30:00,95.43,95.67,95.27,95.66,218850.0,93.433,93.668,93.2763,93.6582,218850.0
2024-06-20 11:00:00,95.67,96.09,95.33,95.35,462140.0,93.668,94.0792,93.3351,93.3547,462140.0
2024-06-20 11:30:00,95.34,95.55,95.17,95.37,261841.0,93.3449,93.5505,93.1784,93.3742,261841.0
2024-06-20 12:00:00,95.37,95.66,95.36,95.51,218973.0,93.3742,93.6582,93.3645,93.5113,218973.0
2024-06-20 12:30:00,95.52,95.86,95.37,95.79,240013.0,93.5211,93.854,93.3742,93.7855,240013.0
2024-06-20 13:00:00,95.8,95.85,95.65,95.76,187559.0,93.7953,93.8442,93.6484,93.7561,187559.0
2024-06-20 13:30:00,95.77,95.95,95.68,95.89,230539.0,93.7659,93.9421,93.6778,93.8834,230539.0
2024-06-20 14:00:00,95.89,96.0,95.71,95.79,387696.0,93.8834,93.9911,93.7071,93.7855,387696.0
2024-06-20 14:30:00,95.78,96.0,95.69,95.94,409332.0,93.7757,93.9911,93.6876,93.9323,409332.0
2024-06-20 15:00:00,95.93,95.94,95.59,95.66,337103.0,93.9225,93.9323,93.5896,93.6582,337103.0
2024-06-20 15:30:00,95.65,95.66,95.37,95.57,969297.0,93.6484,93.6582,93.3742,93.5701,969297.0
2024-06-21 09:30:00,95.96,96.65,95.42,96.4,2630683.0,93.9519,94.6275,93.4232,94.3827,2630683.0
2024-06-21 10:00:00,96.41,96.53,95.96,96.33,479066.0,94.3925,94.51,93.9519,94.3142,479066.0
2024-06-21 10:30:00,96.32,96.61,96.15,96.2,529764.0,94.3044,94.5883,94.1379,94.1869,529764.0
2024-06-21 11:00:00,96.2,96.28,95.93,95.95,427541.0,94.1869,94.2652,93.9225,93.9421,427541.0
2024-06-21 11:30:00,95.94,96.16,95.82,96.13,576019.0,93.9323,94.1477,93.8148,94.1183,576019.0
2024-06-21 12:00:00,96.13,96.7,96.1,96.64,324428.0,94.1183,94.6764,94.089,94.6177,324428.0
2024-06-21 12:30:00,96.64,96.97,96.57,96.95,305401.0,94.6177,94.9408,94.5491,94.9212,305401.0
2024-06-21 13:00:00,96.95,97.03,96.69,96.75,468553.0,94.9212,94.9995,94.6666,94.7254,468553.0
2024-06-21 13:30:00,96.75,96.75,96.41,96.59,329188.0,94.7254,94.7254,94.3925,94.5687,329188.0
2024-06-21 14:00:00,96.59,96.99,96.54,96.97,255940.0,94.5687,94.9603,94.5198,94.9408,255940.0
2024-06-21 14:30:00,96.98,97.02,96.83,96.89,235444.0,94.9506,94.9897,94.8037,94.8624,235444.0
2024-06-21 15:00:00,96.88,96.9,96.67,96.75,241135.0,94.8526,94.8722,94.647,94.7254,241135.0
2024-06-21 15:30:00,96.75,97.21,96.64,97.1,1012225.0,94.7254,95.1757,94.6177,95.068,1012225.0
2024-06-24 09:30:00,97.3,97.93,96.68,97.58,994276.0,95.2639,95.8807,94.6568,95.538,994276.0
2024-06-24 10:00:00,97.58,97.72,97.25,97.31,283176.0,95.538,95.6751,95.2149,95.2737,283176.0
2024-06-24 10:30:00,97.3,98.04,97.24,97.77,535211.0,95.2639,95.9884,95.2051,95.724,535211.0
2024-06-24 11:00:00,97.77,97.84,97.47,97.7,250155.0,95.724,95.7926,95.4303,95.6555,250155.0
2024-06-24 11:30:00,97.7,97.88,97.65,97.71,298792.0,95.6555,95.8317,95.6065,95.6653,298792.0
2024-06-24 12:00:00,97.71,97.79,97.51,97.63,244669.0,95.6653,95.7436,95.4695,95.587,244669.0
2024-06-24 12:30:00,97.64,97.91,97.41,97.48,466075.0,95.5967,95.8611,95.3716,95.4401,466075.0
2024-06-24 13:00:00,97.48,97.52,97.26,97.32,300783.0,95.4401,95.4793,95.2247,95.2834,300783.0
2024-06-24 13:30:00,97.33,97.42,97.21,97.22,158848.0,95.2932,95.3813,95.1757,95.1855,158848.0
2024-06-24 14:00:00,97.22,97.53,97.14,97.45,238331.0,95.1855,95.489,95.1072,95.4107,238331.0
2024-06-24 14:30:00,97.45,97.56,97.21,97.26,266478.0,95.4107,95.5184,95.1757,95.2247,266478.0
2024-06-24 15:00:00,97.26,97.44,97.15,97.41,243479.0,95.2247,95.4009,95.117,95.3716,243479.0
2024-06-24 15:30:00,97.42,97.56,97.17,97.17,892631.0,95.3813,95.5184,95.1366,95.1366,892631.0
2024-06-25 09:30:00,97.31,97.64,96.7,96.7,666430.0,95.2737,95.5967,94.6764,94.6764,666430.0
2024-06-25 10:00:00,96.74,96.85,96.41,96.42,352927.0,94.7156,94.8233,94.3925,94.4023,352927.0
2024-06-25 10:30:00,96.42,96.54,96.16,96.21,332916.0,94.4023,94.5198,94.1477,94.1967,332916.0
2024-06-25 11:00:00,96.21,96.29,95.59,95.66,429683.0,94.1967,94.275,93.5896,93.6582,429683.0
2024-06-25 11:30:00,95.65,95.78,95.51,95.62,268499.0,93.6484,93.7757,93.5113,93.619,268499.0
2024-06-25 12:00:00,95.62,95.74,95.55,95.66,353504.0,93.619,93.7365,93.5505,93.6582,353504.0
2024-06-25 12:30:00,95.66,95.67,95.38,95.41,237469.0,93.6582,93.668,93.384,93.4134,237469.0
2024-06-25 13:00:00,95.41,95.43,95.24,95.36,240328.0,93.4134,93.433,93.247,93.3645,240328.0
2024-06-25 13:30:00,95.36,95.37,95.07,95.07,273017.0,93.3645,93.3742,93.0805,93.0805,273017.0
2024-06-25 14:00:00,95.07,95.19,94.99,95.12,275928.0,93.0805,93.198,93.0022,93.1295,275928.0
2024-06-25 14:30:00,95.11,95.11,94.83,94.93,252596.0,93.1197,93.1197,92.8455,92.9435,252596.0
2024-06-25 15:00:00,94.93,95.16,94.91,95.05,363762.0,92.9435,93.1686,92.9239,93.0609,363762.0
2024-06-25 15:30:00,95.05,95.11,94.5,94.79,905045.0,93.0609,93.1197,92.5225,92.8064,905045.0
2024-06-26 09:30:00,94.09,94.41,93.15,93.37,903623.0,92.121,92.4343,91.2007,91.4161,903623.0
2024-06-26 10:00:00,93.37,93.93,93.23,93.84,451206.0,91.4161,91.9644,91.279,91.8763,451206.0
2024-06-26 10:30:00,93.83,94.1,93.78,93.99,379360.0,91.8665,92.1308,91.8175,92.0231,379360.0
2024-06-26 11:00:00,93.97,93.98,93.43,93.53,384989.0,92.0035,92.0133,91.4748,91.5728,384989.0
2024-06-26 11:30:00,93.54,93.63,93.37,93.61,309821.0,91.5825,91.6707,91.4161,91.6511,309821.0
2024-06-26 12:00:00,93.63,94.05,93.53,93.83,487042.0,91.6707,92.0819,91.5728,91.8665,487042.0
2024-06-26 12:30:00,93.85,94.28,93.79,94.24,219495.0,91.8861,92.3071,91.8273,92.2679,219495.0
2024-06-26 13:00:00,94.24,94.48,94.17,94.29,250421.0,92.2679,92.5029,92.1994,92.3168,250421.0
2024-06-26 13:30:00,94.3,94.31,93.93,93.94,418113.0,92.3266,92.3364,91.9644,91.9742,418113.0
2024-06-26 14:00:00,93.93,94.33,93.91,94.32,310339.0,91.9644,92.356,91.9448,92.3462,310339.0
2024-06-26 14:30:00,94.31,94.32,94.05,94.09,222087.0,92.3364,92.3462,92.0819,92.121,222087.0
2024-06-26 15:00:00,94.09,94.14,93.91,94.12,338933.0,92.121,92.17,91.9448,92.1504,338933.0
2024-06-26 15:30:00,94.12,94.22,94.01,94.06,1011044.0,92.1504,92.2483,92.0427,92.0917,1011044.0
2024-06-27 09:30:00,93.77,94.34,93.39,94.28,1072882.0,91.8077,92.3658,91.4357,92.3071,1072882.0
2024-06-27 10:00:00,94.27,94.37,93.89,93.98,678603.0,92.2973,92.3952,91.9252,92.0133,678603.0
2024-06-27 10:30:00,93.99,94.36,93.93,94.33,562544.0,92.0231,92.3854,91.9644,92.356,562544.0
2024-06-27 11:00:00,94.33,94.56,94.27,94.36,564773.0,92.356,92.5812,92.2973,92.3854,564773.0
2024-06-27 11:30:00,94.35,94.74,94.33,94.51,415617.0,92.3756,92.7574,92.356,92.5322,415617.0
2024-06-27 12:00:00,94.5,94.57,94.41,94.49,481855.0,92.5225,92.591,92.4343,92.5127,481855.0
2024-06-27 12:30:00,94.48,94.54,94.3,94.34,403174.0,92.5029,92.5616,92.3266,92.3658,403174.0
2024-06-27 13:00:00,94.33,94.37,94.2,94.29,424119.0,92.356,92.3952,92.2287,92.3168,424119.0
2024-06-27 13:30:00,94.3,94.32,94.12,94.12,474592.0,92.3266,92.3462,92.1504,92.1504,474592.0
2024-06-27 14:00:00,94.12,94.14,93.76,93.87,402215.0,92.1504,92.17,91.7979,91.9056,402215.0
2024-06-27 14:30:00,93.85,94.06,93.77,94.05,523161.0,91.8861,92.0917,91.8077,92.0819,523161.0
2024-06-27 15:00:00,94.04,94.36,94.02,94.34,847660.0,92.0721,92.3854,92.0525,92.3658,847660.0
2024-06-27 15:30:00,94.35,94.65,94.1,94.25,2609062.0,92.3756,92.6693,92.1308,92.2777,2609062.0
2024-06-28 09:30:00,77.11,79.05,76.71,76.92,19245946.0,75.4964,77.3958,75.1047,75.3103,19245946.0
2024-06-28 10:00:00,76.95,77.29,76.06,76.22,10773645.0,75.3397,75.6726,74.4683,74.625,10773645.0
2024-06-28 10:30:00,76.23,76.57,75.9,76.13,10026668.0,74.6348,74.9677,74.3117,74.5369,10026668.0
2024-06-28 11:00:00,76.12,76.33,75.75,76.19,7881805.0,74.5271,74.7327,74.1648,74.5956,7881805.0
2024-06-28 11:30:00,76.18,76.39,75.86,76.2,5082011.0,74.5858,74.7914,74.2725,74.6054,5082011.0
2024-06-28 12:00:00,76.19,76.2,75.32,75.34,7057021.0,74.5956,74.6054,73.7438,73.7634,7057021.0
2024-06-28 12:30:00,75.33,75.44,74.76,75.11,7113536.0,73.7536,73.8613,73.1955,73.5382,7113536.0
2024-06-28 13:00:00,75.12,75.99,75.1,75.19,5829537.0,73.548,74.3998,73.5284,73.6165,5829537.0
2024-06-28 13:30:00,75.19,75.44,75.02,75.03,3928145.0,73.6165,73.8613,73.4501,73.4599,3928145.0
2024-06-28 14:00:00,75.03,75.15,74.91,75.08,3775659.0,73.4599,73.5774,73.3424,73.5088,3775659.0
2024-06-28 14:30:00,75.08,75.3,74.68,74.94,5382253.0,73.5088,73.7242,73.1172,73.3718,5382253.0
2024-06-28 15:00:00,74.94,75.27,74.55,75.03,5954543.0,73.3718,73.6949,72.9899,73.4599,5954543.0
2024-06-28 15:30:00,75.03,75.49,74.84,75.37,9121014.0,73.4599,73.9103,73.2739,73.7928,9121014.0
2024-07-01 09:30:00,75.51,76.17,74.29,75.57,8206125.0,73.9298,74.576,72.7354,73.9886,8206125.0
2024-07-01 10:00:00,75.6,75.89,75.3,75.63,2820845.0,74.018,74.3019,73.7242,74.0473,2820845.0
2024-07-01 10:30:00,75.63,75.69,74.71,74.78,2595554.0,74.0473,74.1061,73.1466,73.2151,2595554.0
2024-07-01 11:00:00,74.77,75.29,74.77,75.09,1433360.0,73.2053,73.7145,73.2053,73.5186,1433360.0
2024-07-01 11:30:00,75.08,75.49,74.99,75.03,1564247.0,73.5088,73.9103,73.4207,73.4599,1564247.0
2024-07-01 12:00:00,75.03,75.28,74.93,75.28,1187477.0,73.4599,73.7047,73.362,73.7047,1187477.0
2024-07-01 12:30:00,75.28,75.77,75.27,75.52,1524025.0,73.7047,74.1844,73.6949,73.9396,1524025.0
2024-07-01 13:00:00,75.53,76.37,75.5,76.16,1976400.0,73.9494,74.7719,73.9201,74.5662,1976400.0
2024-07-01 13:30:00,76.17,76.64,76.1,76.59,1787942.0,74.576,75.0362,74.5075,74.9872,1787942.0
2024-07-01 14:00:00,76.59,77.06,76.49,76.8,2076423.0,74.9872,75.4474,74.8893,75.1929,2076423.0
2024-07-01 14:30:00,76.8,77.03,76.76,76.93,1451040.0,75.1929,75.418,75.1537,75.3201,1451040.0
2024-07-01 15:00:00,76.93,77.03,76.66,76.7,2058164.0,75.3201,75.418,75.0558,75.0949,2058164.0
2024-07-01 15:30:00,76.69,76.92,76.56,76.83,2974765.0,75.0852,75.3103,74.9579,75.2222,2974765.0
2024-07-02 09:30:00,76.82,76.94,75.68,75.77,3644112.0,75.2124,75.3299,74.0963,74.1844,3644112.0
2024-07-02 10:00:00,75.77,75.94,75.39,75.78,3203610.0,74.1844,74.3508,73.8124,74.1942,3203610.0
2024-07-02 10:30:00,75.77,76.07,75.48,76.0,1487625.0,74.1844,74.4781,73.9005,74.4096,1487625.0
2024-07-02 11:00:00,76.0,76.14,75.83,75.91,1079609.0,74.4096,74.5467,74.2432,74.3215,1079609.0
2024-07-02 11:30:00,75.91,75.99,75.57,75.63,1010500.0,74.3215,74.3998,73.9886,74.0473,1010500.0
2024-07-02 12:00:00,75.64,75.73,75.46,75.67,1208474.0,74.0571,74.1452,73.8809,74.0865,1208474.0
2024-07-02 12:30:00,75.67,75.92,75.56,75.8,966602.0,74.0865,74.3313,73.9788,74.2138,966602.0
2024-07-02 13:00:00,75.79,75.92,75.71,75.88,786703.0,74.204,74.3313,74.1257,74.2921,786703.0
2024-07-02 13:30:00,75.88,76.07,75.82,76.06,747796.0,74.2921,74.4781,74.2334,74.4683,747796.0
2024-07-02 14:00:00,76.05,76.25,75.94,76.1,782027.0,74.4585,74.6544,74.3508,74.5075,782027.0
2024-07-02 14:30:00,76.1,76.23,76.03,76.08,772339.0,74.5075,74.6348,74.439,74.4879,772339.0
2024-07-02 15:00:00,76.08,76.15,75.93,76.02,716264.0,74.4879,74.5565,74.3411,74.4292,716264.0
2024-07-02 15:30:00,76.02,76.2,75.96,76.06,1895792.0,74.4292,74.6054,74.3704,74.4683,1895792.0
2024-07-03 09:30:00,75.8,75.92,75.25,75.29,2272928.0,74.2138,74.3313,73.6753,73.7145,2272928.0
2024-07-03 10:00:00,75.29,75.54,75.11,75.27,1570859.0,73.7145,73.9592,73.5382,73.6949,1570859.0
2024-07-03 10:30:00,75.27,75.4,75.01,75.23,1508988.0,73.6949,73.8221,73.4403,73.6557,1508988.0
2024-07-03 11:00:00,75.23,75.39,75.06,75.24,1285336.0,73.6557,73.8124,73.4893,73.6655,1285336.0
2024-07-03 11:30:00,75.23,75.43,75.08,75.16,2376802.0,73.6557,73.8515,73.5088,73.5872,2376802.0
2024-07-03 12:00:00,75.15,75.3,75.06,75.14,916291.0,73.5774,73.7242,73.4893,73.5676,916291.0
2024-07-03 12:30:00,75.13,75.39,75.03,75.29,2248340.0,73.5578,73.8124,73.4599,73.7145,2248340.0
2024-07-05 09:30:00,75.36,76.09,75.28,75.5,2471246.0,73.783,74.4977,73.7047,73.9201,2471246.0
2024-07-05 10:00:00,75.5,75.53,75.18,75.35,1525419.0,73.9201,73.9494,73.6068,73.7732,1525419.0
2024-07-05 10:30:00,75.35,75.42,75.16,75.32,1016981.0,73.7732,73.8417,73.5872,73.7438,1016981.0
2024-07-05 11:00:00,75.33,75.8,75.3,75.73,1173501.0,73.7536,74.2138,73.7242,74.1452,1173501.0
2024-07-05 11:30:00,75.73,76.04,75.67,75.7,980874.0,74.1452,74.4488,74.0865,74.1159,980874.0
2024-07-05 12:00:00,75.7,75.75,75.21,75.23,864734.0,74.1159,74.1648,73.6361,73.6557,864734.0
2024-07-05 12:30:00,75.24,75.38,75.11,75.12,840619.0,73.6655,73.8026,73.5382,73.548,840619.0
2024-07-05 13:00:00,75.12,75.19,74.86,74.86,944590.0,73.548,73.6165,73.2934,73.2934,944590.0
2024-07-05 13:30:00,74.87,75.12,74.78,75.06,787033.0,73.3032,73.548,73.2151,73.4893,787033.0
2024-07-05 14:00:00,75.06,75.17,75.0,75.11,646039.0,73.4893,73.597,73.4305,73.5382,646039.0
2024-07-05 14:30:00,75.12,75.41,75.1,75.3,699872.0,73.548,73.8319,73.5284,73.7242,699872.0
2024-07-05 15:00:00,75.3,75.69,75.24,75.58,849244.0,73.7242,74.1061,73.6655,73.9984,849244.0
2024-07-05 15:30:00,75.58,75.75,75.43,75.44,1455824.0,73.9984,74.1648,73.8515,73.8613,1455824.0
2024-07-08 09:30:00,75.41,75.49,74.21,74.45,3123440.0,73.8319,73.9103,72.6571,72.892,3123440.0
2024-07-08 10:00:00,74.44,74.55,74.12,74.32,1602398.0,72.8822,72.9899,72.5689,72.7647,1602398.0
2024-07-08 10:30:00,74.31,74.32,73.7,73.79,2133110.0,72.755,72.7647,72.1577,72.2458,2133110.0
2024-07-08 11:00:00,73.79,73.9,73.4,73.5,2574713.0,72.2458,72.3535,71.864,71.9619,2574713.0
2024-07-08 11:30:00,73.51,73.51,73.0,73.06,2458875.0,71.9717,71.9717,71.4724,71.5311,2458875.0
2024-07-08 12:00:00,73.06,73.6,73.06,73.6,1505877.0,71.5311,72.0598,71.5311,72.0598,1505877.0
2024-07-08 12:30:00,73.6,73.82,73.52,73.67,976878.0,72.0598,72.2752,71.9815,72.1284,976878.0
2024-07-08 13:00:00,73.66,73.79,73.4,73.67,882880.0,72.1186,72.2458,71.864,72.1284,882880.0
2024-07-08 13:30:00,73.67,74.04,73.65,73.78,1203268.0,72.1284,72.4906,72.1088,72.236,1203268.0
2024-07-08 14:00:00,73.78,73.79,73.3,73.41,1096053.0,72.236,72.2458,71.7661,71.8738,1096053.0
2024-07-08 14:30:00,73.42,73.42,73.21,73.36,938192.0,71.8836,71.8836,71.678,71.8248,938192.0
2024-07-08 15:00:00,73.36,73.47,73.25,73.28,912645.0,71.8248,71.9325,71.7171,71.7465,912645.0
2024-07-08 15:30:00,73.27,73.3,73.03,73.08,3033533.0,71.7367,71.7661,71.5017,71.5507,3033533.0
2024-07-09 09:30:00,73.3,73.92,73.12,73.26,2561130.0,71.7661,72.3731,71.5899,71.7269,2561130.0
2024-07-09 10:00:00,73.26,74.05,73.25,73.86,1528096.0,71.7269,72.5004,71.7171,72.3144,1528096.0
2024-07-09 10:30:00,73.86,74.14,73.73,73.95,1323442.0,72.3144,72.5885,72.1871,72.4025,1323442.0
2024-07-09 11:00:00,73.96,73.97,73.51,73.56,977723.0,72.4123,72.4221,71.9717,72.0207,977723.0
2024-07-09 11:30:00,73.56,73.79,73.16,73.2,891816.0,72.0207,72.2458,71.629,71.6682,891816.0
2024-07-09 12:00:00,73.2,73.24,72.96,73.11,1680274.0,71.6682,71.7073,71.4332,71.5801,1680274.0
2024-07-09 12:30:00,73.1,73.23,72.87,73.13,1113057.0,71.5703,71.6976,71.3451,71.5997,1113057.0
2024-07-09 13:00:00,73.14,73.23,72.95,73.03,1143972.0,71.6094,71.6976,71.4234,71.5017,1143972.0
2024-07-09 13:30:00,73.02,73.15,72.87,72.89,842024.0,71.492,71.6192,71.3451,71.3647,842024.0
2024-07-09 14:00:00,72.89,72.93,72.72,72.72,1118236.0,71.3647,71.4038,71.1982,71.1982,1118236.0
2024-07-09 14:30:00,72.73,72.9,72.49,72.56,1325276.0,71.208,71.3745,70.973,71.0416,1325276.0
2024-07-09 15:00:00,72.56,72.68,72.55,72.59,1004797.0,71.0416,71.1591,71.0318,71.071,1004797.0
2024-07-09 15:30:00,72.59,72.6,72.38,72.47,2451745.0,71.071,71.0807,70.8653,70.9535,2451745.0
2024-07-10 09:30:00,72.26,72.64,71.93,72.07,2345364.0,70.7479,71.1199,70.4248,70.5618,2345364.0
2024-07-10 10:00:00,72.07,72.49,72.05,72.23,1069600.0,70.5618,70.973,70.5423,70.7185,1069600.0
2024-07-10 10:30:00,72.23,72.24,71.79,71.91,1933928.0,70.7185,70.7283,70.2877,70.4052,1933928.0
2024-07-10 11:00:00,71.91,72.01,71.73,71.98,1306938.0,70.4052,70.5031,70.2289,70.4737,1306938.0
2024-07-10 11:30:00,71.98,72.09,71.91,71.95,951387.0,70.4737,70.5814,70.4052,70.4443,951387.0
2024-07-10 12:00:00,71.94,72.07,71.68,71.78,1506666.0,70.4346,70.5618,70.18,70.2779,1506666.0
2024-07-10 12:30:00,71.78,71.8,71.67,71.74,987090.0,70.2779,70.2975,70.1702,70.2387,987090.0
2024-07-10 13:00:00,71.74,71.92,71.73,71.82,1045161.0,70.2387,70.415,70.2289,70.3171,1045161.0
2024-07-10 13:30:00,71.83,71.93,71.78,71.91,843572.0,70.3269,70.4248,70.2779,70.4052,843572.0
2024-07-10 14:00:00,71.9,71.99,71.81,71.88,831395.0,70.3954,70.4835,70.3073,70.3758,831395.0
2024-07-10 14:30:00,71.88,72.07,71.77,72.07,861669.0,70.3758,70.5618,70.2681,70.5618,861669.0
2024-07-10 15:00:00,72.07,72.3,72.03,72.15,1107063.0,70.5618,70.787,70.5227,70.6402,1107063.0
2024-07-10 15:30:00,72.14,72.6,72.08,72.52,1827721.0,70.6304,71.0807,70.5716,71.0024,1827721.0
2024-07-11 09:30:00,72.65,73.34,72.29,73.18,1798820.0,71.1297,71.8053,70.7772,71.6486,1798820.0
2024-07-11 10:00:00,73.18,73.75,73.11,73.18,1422926.0,71.6486,72.2067,71.5801,71.6486,1422926.0
2024-07-11 10:30:00,73.19,73.65,73.08,73.62,856736.0,71.6584,72.1088,71.5507,72.0794,856736.0
2024-07-11 11:00:00,73.62,73.75,73.37,73.53,744372.0,72.0794,72.2067,71.8346,71.9913,744372.0
2024-07-11 11:30:00,73.52,73.6,73.12,73.16,838542.0,71.9815,72.0598,71.5899,71.629,838542.0
2024-07-11 12:00:00,73.15,73.16,72.88,73.11,588459.0,71.6192,71.629,71.3549,71.5801,588459.0
2024-07-11 12:30:00,73.1,73.31,73.08,73.28,469140.0,71.5703,71.7759,71.5507,71.7465,469140.0
2024-07-11 13:00:00,73.26,73.28,73.07,73.12,439563.0,71.7269,71.7465,71.5409,71.5899,439563.0
2024-07-11 13:30:00,73.12,73.37,73.1,73.26,890554.0,71.5899,71.8346,71.5703,71.7269,890554.0
2024-07-11 14:00:00,73.26,73.65,73.25,73.48,1103000.0,71.7269,72.1088,71.7171,71.9423,1103000.0
2024-07-11 14:30:00,73.49,73.74,73.46,73.46,593035.0,71.9521,72.1969,71.9227,71.9227,593035.0
2024-07-11 15:00:00,73.46,73.46,73.07,73.25,778644.0,71.9227,71.9227,71.5409,71.7171,778644.0
2024-07-11 15:30:00,73.25,73.41,73.07,73.38,1207874.0,71.7171,71.8738,71.5409,71.8444,1207874.0
2024-07-12 09:30:00,73.57,73.95,73.31,73.55,1502066.0,72.0304,72.4025,71.7759,72.0109,1502066.0
2024-07-12 10:00:00,73.52,73.59,73.17,73.54,904327.0,71.9815,72.05,71.6388,72.0011,904327.0
2024-07-12 10:30:00,73.54,73.88,73.38,73.87,744433.0,72.0011,72.334,71.8444,72.3242,744433.0
2024-07-12 11:00:00,73.87,74.05,73.81,73.87,960995.0,72.3242,72.5004,72.2654,72.3242,960995.0
2024-07-12 11:30:00,73.87,73.88,73.43,73.47,759826.0,72.3242,72.334,71.8934,71.9325,759826.0
2024-07-12 12:00:00,73.47,73.51,73.27,73.36,592598.0,71.9325,71.9717,71.7367,71.8248,592598.0
2024-07-12 12:30:00,73.37,73.5,73.28,73.48,490649.0,71.8346,71.9619,71.7465,71.9423,490649.0
2024-07-12 13:00:00,73.5,73.64,73.46,73.63,457810.0,71.9619,72.099,71.9227,72.0892,457810.0
2024-07-12 13:30:00,73.64,73.8,73.62,73.64,493925.0,72.099,72.2556,72.0794,72.099,493925.0
2024-07-12 14:00:00,73.64,73.78,73.59,73.73,451778.0,72.099,72.236,72.05,72.1871,451778.0
2024-07-12 14:30:00,73.73,73.74,73.54,73.64,435638.0,72.1871,72.1969,72.0011,72.099,435638.0
2024-07-12 15:00:00,73.64,73.67,73.56,73.59,393963.0,72.099,72.1284,72.0207,72.05,393963.0
2024-07-12 15:30:00,73.59,73.64,73.32,73.44,1460585.0,72.05,72.099,71.7857,71.9032,1460585.0
2024-07-15 09:30:00,73.0,73.01,72.46,72.5,2048658.0,71.4724,71.4822,70.9437,70.9828,2048658.0
2024-07-15 10:00:00,72.5,72.55,72.2,72.23,1350743.0,70.9828,71.0318,70.6891,70.7185,1350743.0
2024-07-15 10:30:00,72.23,72.33,72.06,72.23,1098067.0,70.7185,70.8164,70.552,70.7185,1098067.0
2024-07-15 11:00:00,72.23,72.69,72.23,72.58,819088.0,70.7185,71.1689,70.7185,71.0612,819088.0
2024-07-15 11:30:00,72.58,72.66,72.43,72.44,609804.0,71.0612,71.1395,70.9143,70.9241,609804.0
2024-07-15 12:00:00,72.44,72.44,72.18,72.21,1080674.0,70.9241,70.9241,70.6695,70.6989,1080674.0
2024-07-15 12:30:00,72.22,72.3,72.09,72.29,1063648.0,70.7087,70.787,70.5814,70.7772,1063648.0
2024-07-15 13:00:00,72.29,72.3,71.99,71.99,747057.0,70.7772,70.787,70.4835,70.4835,747057.0
2024-07-15 13:30:00,71.99,72.01,71.85,71.86,868893.0,70.4835,70.5031,70.3464,70.3562,868893.0
2024-07-15 14:00:00,71.86,72.08,71.77,72.03,919185.0,70.3562,70.5716,70.2681,70.5227,919185.0
2024-07-15 14:30:00,72.04,72.09,71.87,71.92,541668.0,70.5325,70.5814,70.366,70.415,541668.0
2024-07-15 15:00:00,71.92,71.93,71.72,71.72,932433.0,70.415,70.4248,70.2192,70.2192,932433.0
2024-07-15 15:30:00,71.72,71.75,71.24,71.32,3305134.0,70.2192,70.2485,69.7492,69.8275,3305134.0
2024-07-16 09:30:00,71.51,72.4,71.51,72.39,2130384.0,70.0136,70.8849,70.0136,70.8751,2130384.0
2024-07-16 10:00:00,72.39,72.64,72.03,72.05,1501538.0,70.8751,71.1199,70.5227,70.5423,1501538.0
2024-07-16 10:30:00,72.04,72.17,71.93,72.1,1183508.0,70.5325,70.6597,70.4248,70.5912,1183508.0
2024-07-16 11:00:00,72.1,72.24,72.06,72.16,641149.0,70.5912,70.7283,70.552,70.65,641149.0
2024-07-16 11:30:00,72.15,72.74,72.03,72.34,2021225.0,70.6402,71.2178,70.5227,70.8262,2021225.0
2024-07-16 12:00:00,72.34,72.68,72.14,72.56,2277326.0,70.8262,71.1591,70.6304,71.0416,2277326.0
2024-07-16 12:30:00,72.55,72.57,72.46,72.49,499239.0,71.0318,71.0514,70.9437,70.973,499239.0
2024-07-16 13:00:00,72.48,72.59,72.37,72.5,721152.0,70.9633,71.071,70.8556,70.9828,721152.0
2024-07-16 13:30:00,72.49,72.71,72.42,72.61,642163.0,70.973,71.1884,70.9045,71.0905,642163.0
2024-07-16 14:00:00,72.62,72.82,72.59,72.7,662859.0,71.1003,71.2961,71.071,71.1787,662859.0
2024-07-16 14:30:00,72.7,72.81,72.55,72.66,600868.0,71.1787,71.2863,71.0318,71.1395,600868.0
2024-07-16 15:00:00,72.66,72.89,72.59,72.86,600461.0,71.1395,71.3647,71.071,71.3353,600461.0
2024-07-16 15:30:00,72.86,72.96,72.73,72.81,1597192.0,71.3353,71.4332,71.208,71.2863,1597192.0
2024-07-17 09:30:00,72.53,73.34,72.5,73.23,1293571.0,71.0122,71.8053,70.9828,71.6976,1293571.0
2024-07-17 10:00:00,73.23,73.27,72.67,72.67,944785.0,71.6976,71.7367,71.1493,71.1493,944785.0
2024-07-17 10:30:00,72.67,72.92,72.57,72.73,590597.0,71.1493,71.394,71.0514,71.208,590597.0
2024-07-17 11:00:00,72.73,73.02,72.67,72.95,592137.0,71.208,71.492,71.1493,71.4234,592137.0
2024-07-17 11:30:00,72.95,72.95,72.78,72.89,483002.0,71.4234,71.4234,71.257,71.3647,483002.0
2024-07-17 12:00:00,72.88,73.13,72.85,72.97,475139.0,71.3549,71.5997,71.3255,71.443,475139.0
2024-07-17 12:30:00,72.96,73.02,72.61,72.67,405361.0,71.4332,71.492,71.0905,71.1493,405361.0
2024-07-17 13:00:00,72.67,72.69,72.51,72.61,320768.0,71.1493,71.1689,70.9926,71.0905,320768.0
2024-07-17 13:30:00,72.6,72.91,72.55,72.83,354992.0,71.0807,71.3843,71.0318,71.3059,354992.0
2024-07-17 14:00:00,72.83,73.25,72.83,73.23,423832.0,71.3059,71.7171,71.3059,71.6976,423832.0
2024-07-17 14:30:00,73.24,73.26,73.01,73.1,490354.0,71.7073,71.7269,71.4822,71.5703,490354.0
2024-07-17 15:00:00,73.09,73.09,72.91,72.99,355435.0,71.5605,71.5605,71.3843,71.4626,355435.0
2024-07-17 15:30:00,72.99,73.12,72.83,73.06,933821.0,71.4626,71.5899,71.3059,71.5311,933821.0
2024-07-18 09:30:00,72.97,73.9,72.97,73.69,1414438.0,71.443,72.3535,71.443,72.1479,1414438.0
2024-07-18 10:00:00,73.7,73.93,73.44,73.59,648766.0,72.1577,72.3829,71.9032,72.05,648766.0
2024-07-18 10:30:00,73.59,73.91,73.55,73.67,607447.0,72.05,72.3633,72.0109,72.1284,607447.0
2024-07-18 11:00:00,73.67,73.78,73.47,73.51,608679.0,72.1284,72.236,71.9325,71.9717,608679.0
2024-07-18 11:30:00,73.51,73.53,73.06,73.14,782201.0,71.9717,71.9913,71.5311,71.6094,782201.0
2024-07-18 12:00:00,73.15,73.37,72.89,72.92,448345.0,71.6192,71.8346,71.3647,71.394,448345.0
2024-07-18 12:30:00,72.92,73.18,72.75,73.12,704129.0,71.394,71.6486,71.2276,71.5899,704129.0
2024-07-18 13:00:00,73.12,73.22,72.97,73.22,429039.0,71.5899,71.6878,71.443,71.6878,429039.0
2024-07-18 13:30:00,73.22,73.32,73.15,73.27,315537.0,71.6878,71.7857,71.6192,71.7367,315537.0
2024-07-18 14:00:00,73.27,73.28,72.9,72.91,303676.0,71.7367,71.7465,71.3745,71.3843,303676.0
2024-07-18 14:30:00,72.92,73.01,72.79,72.99,429449.0,71.394,71.4822,71.2668,71.4626,429449.0
2024-07-18 15:00:00,73.0,73.07,72.51,72.51,559352.0,71.4724,71.5409,70.9926,70.9926,559352.0
2024-07-18 15:30:00,72.51,72.59,72.35,72.4,1331058.0,70.9926,71.071,70.836,70.8849,1331058.0
2024-07-19 09:30:00,72.3,72.41,71.95,72.25,1152820.0,70.787,70.8947,70.4443,70.7381,1152820.0
2024-07-19 10:00:00,72.26,72.48,72.12,72.2,709248.0,70.7479,70.9633,70.6108,70.6891,709248.0
2024-07-19 10:30:00,72.2,72.66,72.2,72.47,367907.0,70.6891,71.1395,70.6891,70.9535,367907.0
2024-07-19 11:00:00,72.47,72.5,72.14,72.26,427901.0,70.9535,70.9828,70.6304,70.7479,427901.0
2024-07-19 11:30:00,72.26,72.31,72.02,72.12,507797.0,70.7479,70.7968,70.5129,70.6108,507797.0
2024-07-19 12:00:00,72.12,72.25,71.88,71.96,407803.0,70.6108,70.7381,70.3758,70.4541,407803.0
2024-07-19 12:30:00,71.97,72.03,71.85,71.98,505989.0,70.4639,70.5227,70.3464,70.4737,505989.0
2024-07-19 13:00:00,71.98,72.28,71.97,72.18,431884.0,70.4737,70.7674,70.4639,70.6695,431884.0
2024-07-19 13:30:00,72.17,72.4,72.07,72.39,296218.0,70.6597,70.8849,70.5618,70.8751,296218.0
2024-07-19 14:00:00,72.39,72.46,72.31,72.36,256593.0,70.8751,70.9437,70.7968,70.8458,256593.0
2024-07-19 14:30:00,72.36,72.64,72.32,72.59,501737.0,70.8458,71.1199,70.8066,71.071,501737.0
2024-07-19 15:00:00,72.6,72.73,72.52,72.54,663319.0,71.0807,71.208,71.0024,71.022,663319.0
2024-07-19 15:30:00,72.54,72.82,72.48,72.72,1374585.0,71.022,71.2961,70.9633,71.1982,1374585.0
2024-07-22 09:30:00,73.12,73.75,73.07,73.66,1665329.0,71.5899,72.2067,71.5409,72.1186,1665329.0
2024-07-22 10:00:00,73.66,74.37,73.48,74.26,1349156.0,72.1186,72.8137,71.9423,72.706,1349156.0
2024-07-22 10:30:00,74.25,74.43,74.19,74.36,1094142.0,72.6962,72.8724,72.6375,72.8039,1094142.0
2024-07-22 11:00:00,74.37,74.59,74.12,74.23,1074806.0,72.8137,73.0291,72.5689,72.6766,1074806.0
2024-07-22 11:30:00,74.23,74.5,74.0,74.47,636887.0,72.6766,72.941,72.4514,72.9116,636887.0
2024-07-22 12:00:00,74.45,74.55,74.37,74.45,525541.0,72.892,72.9899,72.8137,72.892,525541.0
2024-07-22 12:30:00,74.45,75.02,74.45,75.0,1096766.0,72.892,73.4501,72.892,73.4305,1096766.0
2024-07-22 13:00:00,74.99,75.34,74.85,75.2,845984.0,73.4207,73.7634,73.2837,73.6263,845984.0
2024-07-22 13:30:00,75.2,75.26,74.88,75.01,599176.0,73.6263,73.6851,73.313,73.4403,599176.0
2024-07-22 14:00:00,75.02,75.22,74.92,75.11,580852.0,73.4501,73.6459,73.3522,73.5382,580852.0
2024-07-22 14:30:00,75.11,75.21,75.03,75.07,491663.0,73.5382,73.6361,73.4599,73.4991,491663.0
2024-07-22 15:00:00,75.06,75.18,74.95,75.08,709596.0,73.4893,73.6068,73.3816,73.5088,709596.0
2024-07-22 15:30:00,75.09,75.15,74.81,74.86,1602595.0,73.5186,73.5774,73.2445,73.2934,1602595.0
2024-07-23 09:30:00,74.63,75.04,74.37,74.42,957008.0,73.0683,73.4697,72.8137,72.8627,957008.0
2024-07-23 10:00:00,74.4,74.82,74.35,74.39,627151.0,72.8431,73.2543,72.7941,72.8333,627151.0
2024-07-23 10:30:00,74.39,74.65,74.22,74.25,443599.0,72.8333,73.0878,72.6668,72.6962,443599.0
2024-07-23 11:00:00,74.25,74.28,73.86,74.02,1035638.0,72.6962,72.7256,72.3144,72.471,1035638.0
2024-07-23 11:30:00,74.02,74.07,73.81,73.91,478245.0,72.471,72.52,72.2654,72.3633,478245.0
2024-07-23 12:00:00,73.91,74.09,73.81,73.84,452872.0,72.3633,72.5396,72.2654,72.2948,452872.0
2024-07-23 12:30:00,73.84,73.85,73.64,73.82,427169.0,72.2948,72.3046,72.099,72.2752,427169.0
2024-07-23 13:00:00,73.83,73.84,73.64,73.67,325410.0,72.285,72.2948,72.099,72.1284,325410.0
2024-07-23 13:30:00,73.66,73.87,73.56,73.86,276236.0,72.1186,72.3242,72.0207,72.3144,276236.0
2024-07-23 14:00:00,73.86,74.0,73.86,73.97,269728.0,72.3144,72.4514,72.3144,72.4221,269728.0
2024-07-23 14:30:00,73.97,74.01,73.76,73.83,324087.0,72.4221,72.4612,72.2165,72.285,324087.0
2024-07-23 15:00:00,73.82,73.82,73.68,73.69,323576.0,72.2752,72.2752,72.1381,72.1479,323576.0
2024-07-23 15:30:00,73.68,73.69,73.24,73.42,1472905.0,72.1381,72.1479,71.7073,71.8836,1472905.0
2024-07-24 09:30:00,73.25,73.39,72.23,72.28,1482650.0,71.7171,71.8542,70.7185,70.7674,1482650.0
2024-07-24 10:00:00,72.28,72.79,72.25,72.52,911607.0,70.7674,71.2668,70.7381,71.0024,911607.0
2024-07-24 10:30:00,72.52,72.57,72.27,72.28,822945.0,71.0024,71.0514,70.7576,70.7674,822945.0
2024-07-24 11:00:00,72.28,72.43,72.16,72.19,954025.0,70.7674,70.9143,70.65,70.6793,954025.0
2024-07-24 11:30:00,72.17,72.19,71.74,71.89,1123099.0,70.6597,70.6793,70.2387,70.3856,1123099.0
2024-07-24 12:00:00,71.9,71.95,71.59,71.6,709570.0,70.3954,70.4443,70.0919,70.1017,709570.0
2024-07-24 12:30:00,71.59,71.69,71.37,71.42,801533.0,70.0919,70.1898,69.8765,69.9254,801533.0
2024-07-24 13:00:00,71.42,71.62,71.42,71.43,792811.0,69.9254,70.1213,69.9254,69.9352,792811.0
2024-07-24 13:30:00,71.42,71.71,71.4,71.57,655717.0,69.9254,70.2094,69.9059,70.0723,655717.0
2024-07-24 14:00:00,71.56,71.61,71.46,71.58,883447.0,70.0625,70.1115,69.9646,70.0821,883447.0
2024-07-24 14:30:00,71.56,71.64,71.31,71.34,629318.0,70.0625,70.1408,69.8177,69.8471,629318.0
2024-07-24 15:00:00,71.34,71.56,71.29,71.55,753206.0,69.8471,70.0625,69.7982,70.0527,753206.0
2024-07-24 15:30:00,71.55,71.66,71.08,71.12,2575095.0,70.0527,70.1604,69.5926,69.6317,2575095.0
2024-07-25 09:30:00,71.53,71.82,70.91,71.66,1926192.0,70.0331,70.3171,69.4261,70.1604,1926192.0
2024-07-25 10:00:00,71.66,72.1,71.64,71.77,1151687.0,70.1604,70.5912,70.1408,70.2681,1151687.0
2024-07-25 10:30:00,71.75,71.87,71.45,71.54,1101352.0,70.2485,70.366,69.9548,70.0429,1101352.0
2024-07-25 11:00:00,71.53,71.55,71.31,71.54,708500.0,70.0331,70.0527,69.8177,70.0429,708500.0
2024-07-25 11:30:00,71.53,72.0,71.52,72.0,870733.0,70.0331,70.4933,70.0233,70.4933,870733.0
2024-07-25 12:00:00,72.0,72.13,71.87,72.06,406671.0,70.4933,70.6206,70.366,70.552,406671.0
2024-07-25 12:30:00,72.06,72.26,72.03,72.2,470337.0,70.552,70.7479,70.5227,70.6891,470337.0
2024-07-25 13:00:00,72.2,72.25,71.86,71.9,502705.0,70.6891,70.7381,70.3562,70.3954,502705.0
2024-07-25 13:30:00,71.92,72.25,71.86,72.25,409275.0,70.415,70.7381,70.3562,70.7381,409275.0
2024-07-25 14:00:00,72.25,72.43,72.22,72.28,474619.0,70.7381,70.9143,70.7087,70.7674,474619.0
2024-07-25 14:30:00,72.27,72.3,71.95,72.0,413021.0,70.7576,70.787,70.4443,70.4933,413021.0
2024-07-25 15:00:00,72.01,72.1,71.83,72.06,419321.0,70.5031,70.5912,70.3269,70.552,419321.0
2024-07-25 15:30:00,72.06,72.09,71.41,71.43,1256686.0,70.552,70.5814,69.9156,69.9352,1256686.0
2024-07-26 09:30:00,72.0,72.69,71.87,72.63,965563.0,70.4933,71.1689,70.366,71.1101,965563.0
2024-07-26 10:00:00,72.61,72.72,72.18,72.39,622002.0,71.0905,71.1982,70.6695,70.8751,622002.0
2024-07-26 10:30:00,72.38,72.38,72.06,72.16,521620.0,70.8653,70.8653,70.552,70.65,521620.0
2024-07-26 11:00:00,72.16,72.27,72.01,72.23,451461.0,70.65,70.7576,70.5031,70.7185,451461.0
2024-07-26 11:30:00,72.24,72.58,72.2,72.57,372214.0,70.7283,71.0612,70.6891,71.0514,372214.0
2024-07-26 12:00:00,72.57,72.68,72.38,72.42,316934.0,71.0514,71.1591,70.8653,70.9045,316934.0
2024-07-26 12:30:00,72.42,72.62,72.37,72.61,269855.0,70.9045,71.1003,70.8556,71.0905,269855.0
2024-07-26 13:00:00,72.61,72.76,72.51,72.75,315580.0,71.0905,71.2374,70.9926,71.2276,315580.0
2024-07-26 13:30:00,72.75,72.78,72.38,72.5,382740.0,71.2276,71.257,70.8653,70.9828,382740.0
2024-07-26 14:00:00,72.51,72.67,72.5,72.55,270115.0,70.9926,71.1493,70.9828,71.0318,270115.0
2024-07-26 14:30:00,72.55,72.62,72.42,72.48,348365.0,71.0318,71.1003,70.9045,70.9633,348365.0
2024-07-26 15:00:00,72.47,72.67,72.4,72.61,357629.0,70.9535,71.1493,70.8849,71.0905,357629.0
2024-07-26 15:30:00,72.61,72.63,72.41,72.56,1075748.0,71.0905,71.1101,70.8947,71.0416,1075748.0
2024-07-29 09:30:00,72.5,73.27,72.2,73.24,1073766.0,70.9828,71.7367,70.6891,71.7073,1073766.0
2024-07-29 10:00:00,73.23,73.47,73.02,73.42,807481.0,71.6976,71.9325,71.492,71.8836,807481.0
2024-07-29 10:30:00,73.43,73.58,73.26,73.58,670483.0,71.8934,72.0402,71.7269,72.0402,670483.0
2024-07-29 11:00:00,73.58,73.64,73.4,73.57,546076.0,72.0402,72.099,71.864,72.0304,546076.0
2024-07-29 11:30:00,73.56,73.74,73.36,73.71,435498.0,72.0207,72.1969,71.8248,72.1675,435498.0
2024-07-29 12:00:00,73.7,73.87,73.64,73.67,462563.0,72.1577,72.3242,72.099,72.1284,462563.0
2024-07-29 12:30:00,73.67,73.75,73.61,73.66,323465.0,72.1284,72.2067,72.0696,72.1186,323465.0
2024-07-29 13:00:00,73.66,73.79,73.54,73.67,335602.0,72.1186,72.2458,72.0011,72.1284,335602.0
2024-07-29 13:30:00,73.67,73.71,73.4,73.48,333478.0,72.1284,72.1675,71.864,71.9423,333478.0
2024-07-29 14:00:00,73.49,73.62,73.34,73.61,416118.0,71.9521,72.0794,71.8053,72.0696,416118.0
2024-07-29 14:30:00,73.61,73.68,73.46,73.51,340570.0,72.0696,72.1381,71.9227,71.9717,340570.0
2024-07-29 15:00:00,73.5,73.53,73.19,73.43,436431.0,71.9619,71.9913,71.6584,71.8934,436431.0
2024-07-29 15:30:00,73.44,73.58,73.39,73.55,1080665.0,71.9032,72.0402,71.8542,72.0109,1080665.0
2024-07-30 09:30:00,73.75,74.29,73.51,74.27,810416.0,72.2067,72.7354,71.9717,72.7158,810416.0
2024-07-30 10:00:00,74.26,74.27,73.84,74.17,655578.0,72.706,72.7158,72.2948,72.6179,655578.0
2024-07-30 10:30:00,74.16,74.22,73.89,73.92,355000.0,72.6081,72.6668,72.3437,72.3731,355000.0
2024-07-30 11:00:00,73.93,73.94,73.59,73.83,343824.0,72.3829,72.3927,72.05,72.285,343824.0
2024-07-30 11:30:00,73.83,73.94,73.75,73.86,310141.0,72.285,72.3927,72.2067,72.3144,310141.0
2024-07-30 12:00:00,73.87,73.94,73.62,73.71,290544.0,72.3242,72.3927,72.0794,72.1675,290544.0
2024-07-30 12:30:00,73.72,73.96,73.57,73.65,294006.0,72.1773,72.4123,72.0304,72.1088,294006.0
2024-07-30 13:00:00,73.64,73.69,73.45,73.56,259862.0,72.099,72.1479,71.913,72.0207,259862.0
2024-07-30 13:30:00,73.56,73.82,73.55,73.78,264740.0,72.0207,72.2752,72.0109,72.236,264740.0
2024-07-30 14:00:00,73.78,73.97,73.71,73.75,235717.0,72.236,72.4221,72.1675,72.2067,235717.0
2024-07-30 14:30:00,73.74,73.79,73.66,73.75,304479.0,72.1969,72.2458,72.1186,72.2067,304479.0
2024-07-30 15:00:00,73.76,73.94,73.69,73.91,300364.0,72.2165,72.3927,72.1479,72.3633,300364.0
2024-07-30 15:30:00,73.92,74.49,73.89,74.31,1325312.0,72.3731,72.9312,72.3437,72.755,1325312.0
2024-07-31 09:30:00,74.5,74.72,73.92,74.7,1013533.0,72.941,73.1564,72.3731,73.1368,1013533.0
2024-07-31 10:00:00,74.69,75.11,74.66,74.84,992743.0,73.127,73.5382,73.0976,73.2739,992743.0
2024-07-31 10:30:00,74.85,75.0,74.72,74.87,543873.0,73.2837,73.4305,73.1564,73.3032,543873.0
2024-07-31 11:00:00,74.87,75.22,74.84,74.99,623952.0,73.3032,73.6459,73.2739,73.4207,623952.0
2024-07-31 11:30:00,75.0,75.23,74.94,75.18,570683.0,73.4305,73.6557,73.3718,73.6068,570683.0
2024-07-31 12:00:00,75.19,75.21,74.74,74.88,487612.0,73.6165,73.6361,73.176,73.313,487612.0
2024-07-31 12:30:00,74.87,74.92,74.68,74.73,479996.0,73.3032,73.3522,73.1172,73.1662,479996.0
2024-07-31 13:00:00,74.73,74.95,74.71,74.79,325753.0,73.1662,73.3816,73.1466,73.2249,325753.0
2024-07-31 13:30:00,74.79,74.9,74.72,74.77,292375.0,73.2249,73.3326,73.1564,73.2053,292375.0
2024-07-31 14:00:00,74.78,75.14,74.67,75.06,520049.0,73.2151,73.5676,73.1074,73.4893,520049.0
2024-07-31 14:30:00,75.06,75.38,75.02,75.34,708190.0,73.4893,73.8026,73.4501,73.7634,708190.0
2024-07-31 15:00:00,75.34,75.43,74.82,74.89,735250.0,73.7634,73.8515,73.2543,73.3228,735250.0
2024-07-31 15:30:00,74.89,75.14,74.79,74.86,1315426.0,73.3228,73.5676,73.2249,73.2934,1315426.0
2024-08-01 09:30:00,74.7,74.79,74.34,74.73,963012.0,73.1368,73.2249,72.7843,73.1662,963012.0
2024-08-01 10:00:00,74.71,74.78,74.02,74.08,563991.0,73.1466,73.2151,72.471,72.5298,563991.0
2024-08-01 10:30:00,74.07,74.47,73.94,73.95,563202.0,72.52,72.9116,72.3927,72.4025,563202.0
2024-08-01 11:00:00,73.96,74.07,73.83,73.86,433011.0,72.4123,72.52,72.285,72.3144,433011.0
2024-08-01 11:30:00,73.86,73.99,73.74,73.91,482644.0,72.3144,72.4417,72.1969,72.3633,482644.0
2024-08-01 12:00:00,73.92,74.22,73.86,73.98,408851.0,72.3731,72.6668,72.3144,72.4319,408851.0
2024-08-01 12:30:00,73.98,73.99,73.68,73.81,338646.0,72.4319,72.4417,72.1381,72.2654,338646.0
2024-08-01 13:00:00,73.83,73.84,73.54,73.64,352402.0,72.285,72.2948,72.0011,72.099,352402.0
2024-08-01 13:30:00,73.62,73.72,73.37,73.68,289691.0,72.0794,72.1773,71.8346,72.1381,289691.0
2024-08-01 14:00:00,73.69,73.81,73.53,73.59,265020.0,72.1479,72.2654,71.9913,72.05,265020.0
2024-08-01 14:30:00,73.58,73.59,73.32,73.35,273849.0,72.0402,72.05,71.7857,71.815,273849.0
2024-08-01 15:00:00,73.34,73.58,73.26,73.58,358509.0,71.8053,72.0402,71.7269,72.0402,358509.0
2024-08-01 15:30:00,73.58,73.86,73.56,73.84,888767.0,72.0402,72.3144,72.0207,72.2948,888767.0
2024-08-02 09:30:00,72.83,73.42,71.92,73.29,1138327.0,71.3059,71.8836,70.415,71.7563,1138327.0
2024-08-02 10:00:00,73.3,73.67,73.02,73.11,750860.0,71.7661,72.1284,71.492,71.5801,750860.0
2024-08-02 10:30:00,73.12,73.25,72.74,72.92,472103.0,71.5899,71.7171,71.2178,71.394,472103.0
2024-08-02 11:00:00,72.91,73.2,72.63,73.1,573948.0,71.3843,71.6682,71.1101,71.5703,573948.0
2024-08-02 11:30:00,73.11,73.41,73.1,73.25,414939.0,71.5801,71.8738,71.5703,71.7171,414939.0
2024-08-02 12:00:00,73.25,73.5,73.14,73.45,343054.0,71.7171,71.9619,71.6094,71.913,343054.0
2024-08-02 12:30:00,73.45,73.58,73.23,73.3,325117.0,71.913,72.0402,71.6976,71.7661,325117.0
2024-08-02 13:00:00,73.29,73.44,73.18,73.36,326094.0,71.7563,71.9032,71.6486,71.8248,326094.0
2024-08-02 13:30:00,73.35,73.54,73.28,73.46,383536.0,71.815,72.0011,71.7465,71.9227,383536.0
2024-08-02 14:00:00,73.46,73.75,73.38,73.75,406220.0,71.9227,72.2067,71.8444,72.2067,406220.0
2024-08-02 14:30:00,73.75,73.86,73.63,73.81,439154.0,72.2067,72.3144,72.0892,72.2654,439154.0
2024-08-02 15:00:00,73.81,73.96,73.65,73.92,444176.0,72.2654,72.4123,72.1088,72.3731,444176.0
2024-08-02 15:30:00,73.92,74.13,73.74,74.01,1351762.0,72.3731,72.5787,72.1969,72.4612,1351762.0
2024-08-05 09:30:00,71.06,72.17,70.75,71.98,1291533.0,69.573,70.6597,69.2695,70.4737,1291533.0
2024-08-05 10:00:00,71.97,72.62,71.58,71.61,730209.0,70.4639,71.1003,70.0821,70.1115,730209.0
2024-08-05 10:30:00,71.61,72.18,71.61,71.74,513292.0,70.1115,70.6695,70.1115,70.2387,513292.0
2024-08-05 11:00:00,71.74,72.35,71.6,72.1,530741.0,70.2387,70.836,70.1017,70.5912,530741.0
2024-08-05 11:30:00,72.1,72.44,72.03,72.09,621748.0,70.5912,70.9241,70.5227,70.5814,621748.0
2024-08-05 12:00:00,72.09,72.3,71.99,72.02,416504.0,70.5814,70.787,70.4835,70.5129,416504.0
2024-08-05 12:30:00,72.02,72.16,71.68,71.92,607249.0,70.5129,70.65,70.18,70.415,607249.0
2024-08-05 13:00:00,71.91,71.96,71.7,71.86,420965.0,70.4052,70.4541,70.1996,70.3562,420965.0
2024-08-05 13:30:00,71.85,72.08,71.8,71.86,442978.0,70.3464,70.5716,70.2975,70.3562,442978.0
2024-08-05 14:00:00,71.86,71.86,71.54,71.72,408343.0,70.3562,70.3562,70.0429,70.2192,408343.0
2024-08-05 14:30:00,71.73,71.77,71.4,71.48,417649.0,70.2289,70.2681,69.9059,69.9842,417649.0
2024-08-05 15:00:00,71.48,71.6,71.29,71.49,459856.0,69.9842,70.1017,69.7982,69.994,459856.0
2024-08-05 15:30:00,71.49,71.5,71.16,71.44,1253328.0,69.994,70.0038,69.6709,69.945,1253328.0
2024-08-06 09:30:00,71.66,72.64,71.51,72.54,996427.0,70.1604,71.1199,70.0136,71.022,996427.0
2024-08-06 10:00:00,72.52,73.04,72.4,72.9,703153.0,71.0024,71.5115,70.8849,71.3745,703153.0
2024-08-06 10:30:00,72.94,73.05,72.72,72.97,370786.0,71.4136,71.5213,71.1982,71.443,370786.0
2024-08-06 11:00:00,72.98,73.16,72.56,72.62,782727.0,71.4528,71.629,71.0416,71.1003,782727.0
2024-08-06 11:30:00,72.63,73.02,72.59,72.9,307606.0,71.1101,71.492,71.071,71.3745,307606.0
2024-08-06 12:00:00,72.91,73.09,72.69,72.75,325789.0,71.3843,71.5605,71.1689,71.2276,325789.0
2024-08-06 12:30:00,72.74,72.83,72.53,72.76,376003.0,71.2178,71.3059,71.0122,71.2374,376003.0
2024-08-06 13:00:00,72.77,72.91,72.71,72.78,325538.0,71.2472,71.3843,71.1884,71.257,325538.0
2024-08-06 13:30:00,72.78,73.08,72.74,73.01,405688.0,71.257,71.5507,71.2178,71.4822,405688.0
2024-08-06 14:00:00,73.01,73.19,72.91,73.16,399940.0,71.4822,71.6584,71.3843,71.629,399940.0
2024-08-06 14:30:00,73.16,73.24,72.81,72.84,397977.0,71.629,71.7073,71.2863,71.3157,397977.0
2024-08-06 15:00:00,72.82,72.93,72.62,72.84,532670.0,71.2961,71.4038,71.1003,71.3157,532670.0
2024-08-06 15:30:00,72.85,72.93,72.45,72.5,1327927.0,71.3255,71.4038,70.9339,70.9828,1327927.0
2024-08-07 09:30:00,72.88,73.94,72.76,73.93,635158.0,71.3549,72.3927,71.2374,72.3829,635158.0
2024-08-07 10:00:00,73.92,74.03,73.2,73.76,548044.0,72.3731,72.4808,71.6682,72.2165,548044.0
2024-08-07 10:30:00,73.76,74.13,73.76,74.09,416199.0,72.2165,72.5787,72.2165,72.5396,416199.0
2024-08-07 11:00:00,74.11,74.21,73.94,74.09,387550.0,72.5591,72.6571,72.3927,72.5396,387550.0
2024-08-07 11:30:00,74.09,74.22,73.89,73.99,354817.0,72.5396,72.6668,72.3437,72.4417,354817.0
2024-08-07 12:00:00,73.98,74.07,73.81,74.04,295335.0,72.4319,72.52,72.2654,72.4906,295335.0
2024-08-07 12:30:00,74.07,74.08,73.79,73.81,291491.0,72.52,72.5298,72.2458,72.2654,291491.0
2024-08-07 13:00:00,73.81,73.82,73.4,73.49,277789.0,72.2654,72.2752,71.864,71.9521,277789.0
2024-08-07 13:30:00,73.49,73.65,73.21,73.3,316083.0,71.9521,72.1088,71.678,71.7661,316083.0
2024-08-07 14:00:00,73.29,73.33,72.9,73.04,289692.0,71.7563,71.7955,71.3745,71.5115,289692.0
2024-08-07 14:30:00,73.01,73.04,72.77,72.81,207464.0,71.4822,71.5115,71.2472,71.2863,207464.0
2024-08-07 15:00:00,72.81,73.02,72.8,72.9,296500.0,71.2863,71.492,71.2766,71.3745,296500.0
2024-08-07 15:30:00,72.89,72.89,72.52,72.61,977312.0,71.3647,71.3647,71.0024,71.0905,977312.0
2024-08-08 09:30:00,73.23,73.75,73.04,73.45,1189171.0,71.6976,72.2067,71.5115,71.913,1189171.0
2024-08-08 10:00:00,73.46,73.9,73.29,73.8,636414.0,71.9227,72.3535,71.7563,72.2556,636414.0
2024-08-08 10:30:00,73.8,73.86,73.53,73.79,303010.0,72.2556,72.3144,71.9913,72.2458,303010.0
2024-08-08 11:00:00,73.78,73.8,73.41,73.76,436038.0,72.236,72.2556,71.8738,72.2165,436038.0
2024-08-08 11:30:00,73.75,73.95,73.72,73.87,331842.0,72.2067,72.4025,72.1773,72.3242,331842.0
2024-08-08 12:00:00,73.87,74.18,73.86,74.02,444496.0,72.3242,72.6277,72.3144,72.471,444496.0
2024-08-08 12:30:00,74.02,74.02,73.73,73.94,318666.0,72.471,72.471,72.1871,72.3927,318666.0
2024-08-08 13:00:00,73.95,74.1,73.7,74.06,319453.0,72.4025,72.5494,72.1577,72.5102,319453.0
2024-08-08 13:30:00,74.06,74.07,73.88,73.93,298608.0,72.5102,72.52,72.334,72.3829,298608.0
2024-08-08 14:00:00,73.92,74.2,73.86,73.95,459051.0,72.3731,72.6473,72.3144,72.4025,459051.0
2024-08-08 14:30:00,73.95,73.95,73.73,73.78,247458.0,72.4025,72.4025,72.1871,72.236,247458.0
2024-08-08 15:00:00,73.78,74.11,73.74,74.02,320376.0,72.236,72.5591,72.1969,72.471,320376.0
2024-08-08 15:30:00,74.02,74.21,73.86,74.18,739578.0,72.471,72.6571,72.3144,72.6277,739578.0
2024-08-09 09:30:00,74.12,74.58,73.36,73.81,681139.0,72.5689,73.0193,71.8248,72.2654,681139.0
2024-08-09 10:00:00,73.8,74.13,73.75,73.98,316010.0,72.2556,72.5787,72.2067,72.4319,316010.0
2024-08-09 10:30:00,73.98,74.15,73.73,73.75,259012.0,72.4319,72.5983,72.1871,72.2067,259012.0
2024-08-09 11:00:00,73.74,74.04,73.73,73.91,242767.0,72.1969,72.4906,72.1871,72.3633,242767.0
2024-08-09 11:30:00,73.92,74.07,73.8,73.83,232336.0,72.3731,72.52,72.2556,72.285,232336.0
2024-08-09 12:00:00,73.83,73.97,73.78,73.84,323882.0,72.285,72.4221,72.236,72.2948,323882.0
2024-08-09 12:30:00,73.84,74.18,73.83,74.17,232580.0,72.2948,72.6277,72.285,72.6179,232580.0
2024-08-09 13:00:00,74.17,74.33,74.08,74.32,248703.0,72.6179,72.7745,72.5298,72.7647,248703.0
2024-08-09 13:30:00,74.31,74.39,74.12,74.15,332936.0,72.755,72.8333,72.5689,72.5983,332936.0
2024-08-09 14:00:00,74.15,74.31,74.01,74.07,213281.0,72.5983,72.755,72.4612,72.52,213281.0
2024-08-09 14:30:00,74.07,74.18,74.01,74.17,175626.0,72.52,72.6277,72.4612,72.6179,175626.0
2024-08-09 15:00:00,74.17,74.19,74.01,74.08,210583.0,72.6179,72.6375,72.4612,72.5298,210583.0
2024-08-09 15:30:00,74.08,74.41,74.03,74.33,653501.0,72.5298,72.8529,72.4808,72.7745,653501.0
2024-08-12 09:30:00,74.71,75.0,74.12,74.22,564994.0,73.1466,73.4305,72.5689,72.6668,564994.0
2024-08-12 10:00:00,74.21,74.7,74.17,74.66,422509.0,72.6571,73.1368,72.6179,73.0976,422509.0
2024-08-12 10:30:00,74.66,74.86,74.62,74.8,282726.0,73.0976,73.2934,73.0585,73.2347,282726.0
2024-08-12 11:00:00,74.81,74.87,74.26,74.34,349616.0,73.2445,73.3032,72.706,72.7843,349616.0
2024-08-12 11:30:00,74.33,74.74,74.22,74.68,303502.0,72.7745,73.176,72.6668,73.1172,303502.0
2024-08-12 12:00:00,74.67,74.71,74.51,74.53,199141.0,73.1074,73.1466,72.9508,72.9704,199141.0
2024-08-12 12:30:00,74.52,74.57,74.37,74.4,210222.0,72.9606,73.0095,72.8137,72.8431,210222.0
2024-08-12 13:00:00,74.38,74.38,74.16,74.31,220039.0,72.8235,72.8235,72.6081,72.755,220039.0
2024-08-12 13:30:00,74.32,74.39,74.05,74.16,246488.0,72.7647,72.8333,72.5004,72.6081,246488.0
2024-08-12 14:00:00,74.16,74.31,74.15,74.17,275373.0,72.6081,72.755,72.5983,72.6179,275373.0
2024-08-12 14:30:00,74.16,74.49,74.15,74.41,302676.0,72.6081,72.9312,72.5983,72.8529,302676.0
2024-08-12 15:00:00,74.41,74.58,74.29,74.53,396903.0,72.8529,73.0193,72.7354,72.9704,396903.0
2024-08-12 15:30:00,74.53,74.68,74.25,74.64,1062965.0,72.9704,73.1172,72.6962,73.0781,1062965.0
2024-08-13 09:30:00,75.25,76.5,75.07,76.23,1822000.0,73.6753,74.8991,73.4991,74.6348,1822000.0
2024-08-13 10:00:00,76.23,77.38,76.2,77.38,1769323.0,74.6348,75.7607,74.6054,75.7607,1769323.0
2024-08-13 10:30:00,77.38,78.34,77.23,78.24,2475139.0,75.7607,76.7006,75.6139,76.6027,2475139.0
2024-08-13 11:00:00,78.23,78.67,78.06,78.12,1768631.0,76.5929,77.0237,76.4265,76.4852,1768631.0
2024-08-13 11:30:00,78.14,78.59,77.99,78.5,1116614.0,76.5048,76.9454,76.3579,76.8573,1116614.0
2024-08-13 12:00:00,78.5,79.05,78.47,78.64,1341011.0,76.8573,77.3958,76.8279,76.9943,1341011.0
2024-08-13 12:30:00,78.64,79.04,78.52,78.84,869397.0,76.9943,77.386,76.8769,77.1902,869397.0
2024-08-13 13:00:00,78.84,78.89,78.54,78.64,715592.0,77.1902,77.2391,76.8964,76.9943,715592.0
2024-08-13 13:30:00,78.64,78.74,78.55,78.63,578726.0,76.9943,77.0923,76.9062,76.9846,578726.0
2024-08-13 14:00:00,78.61,78.65,78.37,78.39,544374.0,76.965,77.0041,76.73,76.7496,544374.0
2024-08-13 14:30:00,78.39,78.65,78.28,78.61,610476.0,76.7496,77.0041,76.6419,76.965,610476.0
2024-08-13 15:00:00,78.6,78.62,78.45,78.56,520246.0,76.9552,76.9748,76.8083,76.916,520246.0
2024-08-13 15:30:00,78.56,78.63,78.19,78.48,2289774.0,76.916,76.9846,76.5538,76.8377,2289774.0
2024-08-14 09:30:00,77.92,78.31,77.57,77.98,1209615.0,76.2894,76.6713,75.9467,76.3482,1209615.0
2024-08-14 10:00:00,77.99,78.03,77.43,77.7,837280.0,76.3579,76.3971,75.8097,76.074,837280.0
2024-08-14 10:30:00,77.69,77.88,77.42,77.87,458342.0,76.0642,76.2503,75.7999,76.2405,458342.0
2024-08-14 11:00:00,77.88,78.23,77.88,78.0,633785.0,76.2503,76.5929,76.2503,76.3677,633785.0
2024-08-14 11:30:00,78.01,78.29,77.93,78.15,403054.0,76.3775,76.6517,76.2992,76.5146,403054.0
2024-08-14 12:00:00,78.14,78.39,78.02,78.04,252712.0,76.5048,76.7496,76.3873,76.4069,252712.0
2024-08-14 12:30:00,78.04,78.6,78.0,78.54,424913.0,76.4069,76.9552,76.3677,76.8964,424913.0
2024-08-14 13:00:00,78.53,78.84,78.47,78.84,495287.0,76.8866,77.1902,76.8279,77.1902,495287.0
2024-08-14 13:30:00,78.84,78.99,78.76,78.81,402678.0,77.1902,77.337,77.1118,77.1608,402678.0
2024-08-14 14:00:00,78.81,78.97,78.66,78.97,345843.0,77.1608,77.3174,77.0139,77.3174,345843.0
2024-08-14 14:30:00,78.97,79.09,78.82,79.04,506159.0,77.3174,77.4349,77.1706,77.386,506159.0
2024-08-14 15:00:00,79.04,79.05,78.76,78.77,544154.0,77.386,77.3958,77.1118,77.1216,544154.0
2024-08-14 15:30:00,78.76,78.9,78.47,78.47,1259237.0,77.1118,77.2489,76.8279,76.8279,1259237.0
2024-08-15 09:30:00,82.1,82.13,80.67,81.11,3682786.0,80.3819,80.4113,78.9819,79.4127,3682786.0
2024-08-15 10:00:00,81.1,81.89,80.92,81.44,1531838.0,79.4029,80.1763,79.2266,79.7358,1531838.0
2024-08-15 10:30:00,81.43,81.97,81.39,81.73,1136716.0,79.726,80.2547,79.6868,80.0197,1136716.0
2024-08-15 11:00:00,81.73,81.81,81.36,81.4,755223.0,80.0197,80.098,79.6574,79.6966,755223.0
2024-08-15 11:30:00,81.4,81.74,81.34,81.67,629863.0,79.6966,80.0295,79.6378,79.9609,629863.0
2024-08-15 12:00:00,81.66,81.69,81.24,81.66,699560.0,79.9511,79.9805,79.5399,79.9511,699560.0
2024-08-15 12:30:00,81.66,81.94,81.61,81.82,729981.0,79.9511,80.2253,79.9022,80.1078,729981.0
2024-08-15 13:00:00,81.81,82.22,81.74,82.22,899873.0,80.098,80.4994,80.0295,80.4994,899873.0
2024-08-15 13:30:00,82.23,82.26,82.01,82.03,622248.0,80.5092,80.5386,80.2938,80.3134,622248.0
2024-08-15 14:00:00,82.02,82.38,81.92,82.35,839765.0,80.3036,80.6561,80.2057,80.6267,839765.0
2024-08-15 14:30:00,82.36,83.06,82.32,82.71,1474270.0,80.6365,81.3219,80.5973,80.9792,1474270.0
2024-08-15 15:00:00,82.71,82.71,82.3,82.46,997606.0,80.9792,80.9792,80.5778,80.7344,997606.0
2024-08-15 15:30:00,82.45,82.63,82.35,82.53,2235043.0,80.7246,80.9009,80.6267,80.8029,2235043.0
2024-08-16 09:30:00,82.88,83.49,82.44,83.17,1589664.0,81.1456,81.7429,80.7148,81.4296,1589664.0
2024-08-16 10:00:00,83.16,83.39,82.91,83.26,753630.0,81.4198,81.6449,81.175,81.5177,753630.0
2024-08-16 10:30:00,83.25,83.49,83.06,83.26,560637.0,81.5079,81.7429,81.3219,81.5177,560637.0
2024-08-16 11:00:00,83.26,83.73,83.21,83.61,1259236.0,81.5177,81.9778,81.4687,81.8603,1259236.0
2024-08-16 11:30:00,83.62,83.94,83.57,83.83,741144.0,81.8701,82.1834,81.8212,82.0757,741144.0
2024-08-16 12:00:00,83.83,83.92,83.44,83.46,530355.0,82.0757,82.1639,81.6939,81.7135,530355.0
2024-08-16 12:30:00,83.46,83.68,83.36,83.54,431573.0,81.7135,81.9289,81.6156,81.7918,431573.0
2024-08-16 13:00:00,83.54,83.64,83.33,83.63,487395.0,81.7918,81.8897,81.5862,81.8799,487395.0
2024-08-16 13:30:00,83.63,83.79,83.61,83.65,463683.0,81.8799,82.0366,81.8603,81.8995,463683.0
2024-08-16 14:00:00,83.66,83.68,83.35,83.48,514498.0,81.9093,81.9289,81.6058,81.7331,514498.0
2024-08-16 14:30:00,83.48,83.64,83.39,83.51,409451.0,81.7331,81.8897,81.6449,81.7624,409451.0
2024-08-16 15:00:00,83.51,83.51,83.21,83.32,552891.0,81.7624,81.7624,81.4687,81.5764,552891.0
2024-08-16 15:30:00,83.31,83.41,83.23,83.25,1506045.0,81.5666,81.6645,81.4883,81.5079,1506045.0
2024-08-19 09:30:00,83.23,83.99,83.15,83.64,890403.0,81.4883,82.2324,81.41,81.8897,890403.0
2024-08-19 10:00:00,83.61,83.94,83.48,83.62,568117.0,81.8603,82.1834,81.7331,81.8701,568117.0
2024-08-19 10:30:00,83.61,83.66,83.33,83.54,462337.0,81.8603,81.9093,81.5862,81.7918,462337.0
2024-08-19 11:00:00,83.54,83.54,83.27,83.4,387874.0,81.7918,81.7918,81.5275,81.6547,387874.0
2024-08-19 11:30:00,83.4,83.42,83.04,83.14,531209.0,81.6547,81.6743,81.3023,81.4002,531209.0
2024-08-19 12:00:00,83.14,83.25,82.92,83.21,402808.0,81.4002,81.5079,81.1848,81.4687,402808.0
2024-08-19 12:30:00,83.2,83.42,83.06,83.39,235846.0,81.4589,81.6743,81.3219,81.6449,235846.0
2024-08-19 13:00:00,83.39,83.52,83.21,83.24,296578.0,81.6449,81.7722,81.4687,81.4981,296578.0
2024-08-19 13:30:00,83.24,83.39,83.22,83.35,306229.0,81.4981,81.6449,81.4785,81.6058,306229.0
2024-08-19 14:00:00,83.34,83.47,83.28,83.46,320400.0,81.596,81.7233,81.5372,81.7135,320400.0
2024-08-19 14:30:00,83.45,83.61,83.44,83.56,279167.0,81.7037,81.8603,81.6939,81.8114,279167.0
2024-08-19 15:00:00,83.56,83.68,83.47,83.61,328384.0,81.8114,81.9289,81.7233,81.8603,328384.0
2024-08-19 15:30:00,83.61,83.61,83.17,83.29,804431.0,81.8603,81.8603,81.4296,81.547,804431.0
2024-08-20 09:30:00,83.49,83.9,83.25,83.32,666531.0,81.7429,82.1443,81.5079,81.5764,666531.0
2024-08-20 10:00:00,83.33,83.36,82.81,82.99,613451.0,81.5862,81.6156,81.0771,81.2533,613451.0
2024-08-20 10:30:00,83.0,83.22,82.83,83.03,331609.0,81.2631,81.4785,81.0967,81.2925,331609.0
2024-08-20 11:00:00,83.03,83.04,82.78,82.82,269302.0,81.2925,81.3023,81.0477,81.0869,269302.0
2024-08-20 11:30:00,82.81,82.96,82.77,82.87,228087.0,81.0771,81.2239,81.0379,81.1358,228087.0
2024-08-20 12:00:00,82.87,83.0,82.8,82.88,286911.0,81.1358,81.2631,81.0673,81.1456,286911.0
2024-08-20 12:30:00,82.88,83.13,82.88,83.11,174004.0,81.1456,81.3904,81.1456,81.3708,174004.0
2024-08-20 13:00:00,83.1,83.51,83.02,83.51,427226.0,81.361,81.7624,81.2827,81.7624,427226.0
2024-08-20 13:30:00,83.5,83.68,83.46,83.52,301065.0,81.7526,81.9289,81.7135,81.7722,301065.0
2024-08-20 14:00:00,83.51,83.66,83.46,83.5,244905.0,81.7624,81.9093,81.7135,81.7526,244905.0
2024-08-20 14:30:00,83.5,83.63,83.45,83.53,287449.0,81.7526,81.8799,81.7037,81.782,287449.0
2024-08-20 15:00:00,83.53,83.59,83.47,83.51,237772.0,81.782,81.8408,81.7233,81.7624,237772.0
2024-08-20 15:30:00,83.52,83.71,83.52,83.57,639143.0,81.7722,81.9583,81.7722,81.8212,639143.0
2024-08-21 09:30:00,83.67,84.23,83.62,83.77,588545.0,81.9191,82.4674,81.8701,82.017,588545.0
2024-08-21 10:00:00,83.78,83.97,83.22,83.74,612758.0,82.0268,82.2128,81.4785,81.9876,612758.0
2024-08-21 10:30:00,83.74,84.24,83.72,83.91,474021.0,81.9876,82.4772,81.968,82.1541,474021.0
2024-08-21 11:00:00,83.89,84.22,83.76,84.03,346449.0,82.1345,82.4576,82.0072,82.2716,346449.0
2024-08-21 11:30:00,84.03,84.16,83.94,83.96,267592.0,82.2716,82.3988,82.1834,82.203,267592.0
2024-08-21 12:00:00,83.96,83.98,83.77,83.91,163780.0,82.203,82.2226,82.017,82.1541,163780.0
2024-08-21 12:30:00,83.91,84.17,83.89,84.08,187267.0,82.1541,82.4086,82.1345,82.3205,187267.0
2024-08-21 13:00:00,84.08,84.12,83.84,84.02,184002.0,82.3205,82.3597,82.0855,82.2618,184002.0
2024-08-21 13:30:00,84.02,84.03,83.88,83.94,109530.0,82.2618,82.2716,82.1247,82.1834,109530.0
2024-08-21 14:00:00,83.95,84.13,83.88,84.11,220627.0,82.1932,82.3695,82.1247,82.3499,220627.0
2024-08-21 14:30:00,84.12,84.17,83.98,84.09,286633.0,82.3597,82.4086,82.2226,82.3303,286633.0
2024-08-21 15:00:00,84.1,84.13,83.81,83.93,251097.0,82.3401,82.3695,82.0562,82.1736,251097.0
2024-08-21 15:30:00,83.92,84.08,83.87,83.97,701356.0,82.1639,82.3205,82.1149,82.2128,701356.0
2024-08-22 09:30:00,84.45,84.68,83.81,83.83,574293.0,82.6828,82.908,82.0562,82.0757,574293.0
2024-08-22 10:00:00,83.82,84.05,83.74,83.95,616454.0,82.0659,82.2911,81.9876,82.1932,616454.0
2024-08-22 10:30:00,83.95,84.32,83.83,84.31,412863.0,82.1932,82.5555,82.0757,82.5457,412863.0
2024-08-22 11:00:00,84.31,84.48,83.98,84.08,360226.0,82.5457,82.7121,82.2226,82.3205,360226.0
2024-08-22 11:30:00,84.09,84.27,83.9,83.98,233441.0,82.3303,82.5065,82.1443,82.2226,233441.0
2024-08-22 12:00:00,83.98,84.06,83.82,83.96,334909.0,82.2226,82.3009,82.0659,82.203,334909.0
2024-08-22 12:30:00,83.95,84.1,83.79,83.9,520014.0,82.1932,82.3401,82.0366,82.1443,520014.0
2024-08-22 13:00:00,83.9,84.0,83.84,83.9,244495.0,82.1443,82.2422,82.0855,82.1443,244495.0
2024-08-22 13:30:00,83.92,83.94,83.57,83.58,218119.0,82.1639,82.1834,81.8212,81.831,218119.0
2024-08-22 14:00:00,83.6,83.78,83.51,83.73,162851.0,81.8506,82.0268,81.7624,81.9778,162851.0
2024-08-22 14:30:00,83.73,83.77,83.46,83.51,272439.0,81.9778,82.017,81.7135,81.7624,272439.0
2024-08-22 15:00:00,83.51,83.59,83.42,83.44,293728.0,81.7624,81.8408,81.6743,81.6939,293728.0
2024-08-22 15:30:00,83.45,83.51,83.21,83.41,858896.0,81.7037,81.7624,81.4687,81.6645,858896.0
2024-08-23 09:30:00,83.34,84.15,83.22,83.86,584300.0,81.596,82.389,81.4785,82.1051,584300.0
2024-08-23 10:00:00,83.85,84.24,83.76,83.84,407715.0,82.0953,82.4772,82.0072,82.0855,407715.0
2024-08-23 10:30:00,83.84,83.87,83.38,83.63,396950.0,82.0855,82.1149,81.6352,81.8799,396950.0
2024-08-23 11:00:00,83.62,83.9,83.51,83.88,242385.0,81.8701,82.1443,81.7624,82.1247,242385.0
2024-08-23 11:30:00,83.88,83.96,83.63,83.64,193430.0,82.1247,82.203,81.8799,81.8897,193430.0
2024-08-23 12:00:00,83.64,83.64,83.33,83.41,210663.0,81.8897,81.8897,81.5862,81.6645,210663.0
2024-08-23 12:30:00,83.41,83.57,83.26,83.48,170181.0,81.6645,81.8212,81.5177,81.7331,170181.0
2024-08-23 13:00:00,83.48,83.66,83.42,83.62,165403.0,81.7331,81.9093,81.6743,81.8701,165403.0
2024-08-23 13:30:00,83.62,83.83,83.6,83.77,213981.0,81.8701,82.0757,81.8506,82.017,213981.0
2024-08-23 14:00:00,83.77,83.98,83.73,83.8,219828.0,82.017,82.2226,81.9778,82.0464,219828.0
2024-08-23 14:30:00,83.8,83.85,83.7,83.77,285201.0,82.0464,82.0953,81.9485,82.017,285201.0
2024-08-23 15:00:00,83.76,84.0,83.74,84.0,324071.0,82.0072,82.2422,81.9876,82.2422,324071.0
2024-08-23 15:30:00,83.99,84.23,83.89,84.03,1254030.0,82.2324,82.4674,82.1345,82.2716,1254030.0
2024-08-26 09:30:00,83.47,83.9,83.38,83.71,766658.0,81.7233,82.1443,81.6352,81.9583,766658.0
2024-08-26 10:00:00,83.75,84.24,83.73,84.2,467116.0,81.9974,82.4772,81.9778,82.438,467116.0
2024-08-26 10:30:00,84.21,84.45,84.09,84.3,465719.0,82.4478,82.6828,82.3303,82.5359,465719.0
2024-08-26 11:00:00,84.28,84.41,84.16,84.22,267738.0,82.5163,82.6436,82.3988,82.4576,267738.0
2024-08-26 11:30:00,84.22,84.5,84.19,84.28,292936.0,82.4576,82.7317,82.4282,82.5163,292936.0
2024-08-26 12:00:00,84.27,84.5,84.17,84.5,292651.0,82.5065,82.7317,82.4086,82.7317,292651.0
2024-08-26 12:30:00,84.5,84.5,84.28,84.33,233181.0,82.7317,82.7317,82.5163,82.5653,233181.0
2024-08-26 13:00:00,84.32,84.51,84.3,84.37,267206.0,82.5555,82.7415,82.5359,82.6044,267206.0
2024-08-26 13:30:00,84.38,84.49,84.23,84.31,248714.0,82.6142,82.7219,82.4674,82.5457,248714.0
2024-08-26 14:00:00,84.31,84.37,83.98,84.17,306490.0,82.5457,82.6044,82.2226,82.4086,306490.0
2024-08-26 14:30:00,84.17,84.35,84.15,84.29,240291.0,82.4086,82.5849,82.389,82.5261,240291.0
2024-08-26 15:00:00,84.28,84.31,84.14,84.15,221277.0,82.5163,82.5457,82.3793,82.389,221277.0
2024-08-26 15:30:00,84.15,84.29,84.07,84.28,905888.0,82.389,82.5261,82.3107,82.5163,905888.0
2024-08-27 09:30:00,84.07,84.51,83.63,83.69,733829.0,82.3107,82.7415,81.8799,81.9387,733829.0
2024-08-27 10:00:00,83.7,84.54,83.61,84.54,650006.0,81.9485,82.7709,81.8603,82.7709,650006.0
2024-08-27 10:30:00,84.54,84.73,84.45,84.66,395052.0,82.7709,82.9569,82.6828,82.8884,395052.0
2024-08-27 11:00:00,84.66,84.99,84.61,84.86,451560.0,82.8884,83.2115,82.8394,83.0842,451560.0
2024-08-27 11:30:00,84.86,84.96,84.6,84.9,418177.0,83.0842,83.1821,82.8296,83.1233,418177.0
2024-08-27 12:00:00,84.89,85.11,84.76,85.11,474247.0,83.1136,83.329,82.9863,83.329,474247.0
2024-08-27 12:30:00,85.11,85.14,84.94,84.98,356030.0,83.329,83.3583,83.1625,83.2017,356030.0
2024-08-27 13:00:00,84.98,85.19,84.96,85.19,299726.0,83.2017,83.4073,83.1821,83.4073,299726.0
2024-08-27 13:30:00,85.19,85.35,85.09,85.14,375214.0,83.4073,83.5639,83.3094,83.3583,375214.0
2024-08-27 14:00:00,85.13,85.29,85.1,85.26,285006.0,83.3485,83.5052,83.3192,83.4758,285006.0
2024-08-27 14:30:00,85.26,85.28,85.03,85.17,304208.0,83.4758,83.4954,83.2506,83.3877,304208.0
2024-08-27 15:00:00,85.17,85.26,85.1,85.17,338427.0,83.3877,83.4758,83.3192,83.3877,338427.0
2024-08-27 15:30:00,85.17,85.39,85.07,85.3,960004.0,83.3877,83.6031,83.2898,83.515,960004.0
2024-08-28 09:30:00,85.05,85.43,84.7,85.08,665452.0,83.2702,83.6423,82.9275,83.2996,665452.0
2024-08-28 10:00:00,85.08,85.25,84.65,84.67,361007.0,83.2996,83.466,82.8786,82.8982,361007.0
2024-08-28 10:30:00,84.66,84.87,84.25,84.25,250553.0,82.8884,83.094,82.487,82.487,250553.0
2024-08-28 11:00:00,84.26,84.28,83.79,83.95,412667.0,82.4967,82.5163,82.0366,82.1932,412667.0
2024-08-28 11:30:00,83.96,84.05,83.64,83.7,247288.0,82.203,82.2911,81.8897,81.9485,247288.0
2024-08-28 12:00:00,83.71,83.75,82.84,82.97,847961.0,81.9583,81.9974,81.1065,81.2337,847961.0
2024-08-28 12:30:00,82.96,83.34,82.84,83.33,297663.0,81.2239,81.596,81.1065,81.5862,297663.0
2024-08-28 13:00:00,83.34,83.34,82.44,82.55,572515.0,81.596,81.596,80.7148,80.8225,572515.0
2024-08-28 13:30:00,82.55,82.65,82.01,82.05,480217.0,80.8225,80.9204,80.2938,80.333,480217.0
2024-08-28 14:00:00,82.04,82.24,81.93,81.95,514209.0,80.3232,80.519,80.2155,80.2351,514209.0
2024-08-28 14:30:00,81.95,82.5,81.88,82.49,860419.0,80.2351,80.7736,80.1665,80.7638,860419.0
2024-08-28 15:00:00,82.49,82.71,82.43,82.69,508573.0,80.7638,80.9792,80.705,80.9596,508573.0
2024-08-28 15:30:00,82.7,82.93,82.58,82.78,1186109.0,80.9694,81.1946,80.8519,81.0477,1186109.0
2024-08-29 09:30:00,83.45,83.7,82.86,83.28,433516.0,81.7037,81.9485,81.126,81.5372,433516.0
2024-08-29 10:00:00,83.3,83.81,83.3,83.71,331168.0,81.5568,82.0562,81.5568,81.9583,331168.0
2024-08-29 10:30:00,83.7,83.89,83.61,83.65,493319.0,81.9485,82.1345,81.8603,81.8995,493319.0
2024-08-29 11:00:00,83.65,83.87,83.64,83.78,230704.0,81.8995,82.1149,81.8897,82.0268,230704.0
2024-08-29 11:30:00,83.79,83.89,83.71,83.81,229975.0,82.0366,82.1345,81.9583,82.0562,229975.0
2024-08-29 12:00:00,83.81,83.84,83.62,83.75,230125.0,82.0562,82.0855,81.8701,81.9974,230125.0
2024-08-29 12:30:00,83.76,83.79,83.65,83.77,144445.0,82.0072,82.0366,81.8995,82.017,144445.0
2024-08-29 13:00:00,83.78,83.81,83.56,83.56,167434.0,82.0268,82.0562,81.8114,81.8114,167434.0
2024-08-29 13:30:00,83.56,83.86,83.47,83.76,313177.0,81.8114,82.1051,81.7233,82.0072,313177.0
2024-08-29 14:00:00,83.74,83.86,83.67,83.69,252956.0,81.9876,82.1051,81.9191,81.9387,252956.0
2024-08-29 14:30:00,83.68,83.69,83.34,83.48,252104.0,81.9289,81.9387,81.596,81.7331,252104.0
2024-08-29 15:00:00,83.48,83.59,83.34,83.54,243049.0,81.7331,81.8408,81.596,81.7918,243049.0
2024-08-29 15:30:00,83.54,83.56,83.22,83.26,681783.0,81.7918,81.8114,81.4785,81.5177,681783.0
2024-08-30 09:30:00,83.57,83.88,82.28,82.5,832703.0,81.8212,82.1247,80.5582,80.7736,832703.0
2024-08-30 10:00:00,82.5,83.0,82.06,82.09,643409.0,80.7736,81.2631,80.3428,80.3722,643409.0
2024-08-30 10:30:00,82.09,82.33,82.05,82.18,387798.0,80.3722,80.6071,80.333,80.4603,387798.0
2024-08-30 11:00:00,82.18,82.75,82.08,82.69,527214.0,80.4603,81.0183,80.3624,80.9596,527214.0
2024-08-30 11:30:00,82.69,82.84,82.37,82.83,325321.0,80.9596,81.1065,80.6463,81.0967,325321.0
2024-08-30 12:00:00,82.82,82.88,82.41,82.45,283727.0,81.0869,81.1456,80.6855,80.7246,283727.0
2024-08-30 12:30:00,82.45,82.5,82.25,82.4,196713.0,80.7246,80.7736,80.5288,80.6757,196713.0
2024-08-30 13:00:00,82.41,82.47,82.2,82.28,165314.0,80.6855,80.7442,80.4798,80.5582,165314.0
2024-08-30 13:30:00,82.28,82.71,82.26,82.64,317847.0,80.5582,80.9792,80.5386,80.9106,317847.0
2024-08-30 14:00:00,82.64,82.66,82.43,82.55,345462.0,80.9106,80.9302,80.705,80.8225,345462.0
2024-08-30 14:30:00,82.54,82.7,82.54,82.67,317383.0,80.8127,80.9694,80.8127,80.94,317383.0
2024-08-30 15:00:00,82.67,82.93,82.61,82.85,534460.0,80.94,81.1946,80.8813,81.1162,534460.0
2024-08-30 15:30:00,82.85,83.5,82.7,83.31,1466768.0,81.1162,81.7526,80.9694,81.5666,1466768.0
2024-09-03 09:30:00,82.71,82.94,81.4,81.61,777935.0,81.3476,81.5738,80.0592,80.2657,777935.0
2024-09-03 10:00:00,81.64,81.66,81.01,81.25,529019.0,80.2953,80.3149,79.6756,79.9117,529019.0
2024-09-03 10:30:00,81.24,81.77,81.15,81.76,345911.0,79.9018,80.4231,79.8133,80.4133,345911.0
2024-09-03 11:00:00,81.75,81.98,81.72,81.94,256553.0,80.4034,80.6297,80.3739,80.5903,256553.0
2024-09-03 11:30:00,81.94,82.04,81.73,81.94,227864.0,80.5903,80.6887,80.3838,80.5903,227864.0
2024-09-03 12:00:00,81.93,82.11,81.84,81.98,223724.0,80.5805,80.7575,80.492,80.6297,223724.0
2024-09-03 12:30:00,81.97,82.09,81.86,81.9,168014.0,80.6198,80.7378,80.5116,80.551,168014.0
2024-09-03 13:00:00,81.92,82.11,81.85,82.06,216443.0,80.5706,80.7575,80.5018,80.7083,216443.0
2024-09-03 13:30:00,82.05,82.06,81.78,81.8,188608.0,80.6985,80.7083,80.4329,80.4526,188608.0
2024-09-03 14:00:00,81.79,81.82,81.48,81.52,274960.0,80.4428,80.4723,80.1379,80.1772,274960.0
2024-09-03 14:30:00,81.52,81.63,81.33,81.34,403261.0,80.1772,80.2854,79.9904,80.0002,403261.0
2024-09-03 15:00:00,81.34,81.51,81.33,81.42,412325.0,80.0002,80.1674,79.9904,80.0789,412325.0
2024-09-03 15:30:00,81.43,81.47,81.01,81.33,1207453.0,80.0887,80.1281,79.6756,79.9904,1207453.0
2024-09-04 09:30:00,80.1,80.71,79.75,80.06,802909.0,78.7806,79.3806,78.4364,78.7413,802909.0
2024-09-04 10:00:00,80.06,80.29,79.67,80.26,859735.0,78.7413,78.9675,78.3577,78.938,859735.0
2024-09-04 10:30:00,80.27,80.71,80.2,80.66,338181.0,78.9478,79.3806,78.879,79.3314,338181.0
2024-09-04 11:00:00,80.66,80.69,80.29,80.31,407147.0,79.3314,79.3609,78.9675,78.9872,407147.0
2024-09-04 11:30:00,80.31,80.67,80.21,80.63,255366.0,78.9872,79.3412,78.8888,79.3019,255366.0
2024-09-04 12:00:00,80.63,80.88,80.6,80.76,200573.0,79.3019,79.5478,79.2724,79.4297,200573.0
2024-09-04 12:30:00,80.77,80.86,80.65,80.74,158575.0,79.4396,79.5281,79.3216,79.4101,158575.0
2024-09-04 13:00:00,80.74,80.77,80.63,80.73,138341.0,79.4101,79.4396,79.3019,79.4002,138341.0
2024-09-04 13:30:00,80.72,80.92,80.69,80.85,214195.0,79.3904,79.5871,79.3609,79.5183,214195.0
2024-09-04 14:00:00,80.84,80.85,80.61,80.73,245049.0,79.5084,79.5183,79.2822,79.4002,245049.0
2024-09-04 14:30:00,80.72,80.78,80.63,80.64,219945.0,79.3904,79.4494,79.3019,79.3117,219945.0
2024-09-04 15:00:00,80.64,80.74,80.49,80.74,312521.0,79.3117,79.4101,79.1642,79.4101,312521.0
2024-09-04 15:30:00,80.74,81.09,80.6,81.02,786472.0,79.4101,79.7543,79.2724,79.6855,786472.0
2024-09-05 09:30:00,81.13,81.25,80.53,80.58,438845.0,79.7937,79.9117,79.2035,79.2527,438845.0
2024-09-05 10:00:00,80.59,80.87,80.42,80.58,338413.0,79.2625,79.5379,79.0953,79.2527,338413.0
2024-09-05 10:30:00,80.59,80.71,80.34,80.49,184847.0,79.2625,79.3806,79.0167,79.1642,184847.0
2024-09-05 11:00:00,80.5,80.65,80.41,80.44,227994.0,79.174,79.3216,79.0855,79.115,227994.0
2024-09-05 11:30:00,80.45,80.62,80.44,80.51,211328.0,79.1249,79.2921,79.115,79.1839,211328.0
2024-09-05 12:00:00,80.5,80.62,80.29,80.37,200651.0,79.174,79.2921,78.9675,79.0462,200651.0
2024-09-05 12:30:00,80.37,80.45,80.31,80.38,246602.0,79.0462,79.1249,78.9872,79.056,246602.0
2024-09-05 13:00:00,80.38,80.4,80.21,80.28,353007.0,79.056,79.0757,78.8888,78.9577,353007.0
2024-09-05 13:30:00,80.29,80.73,80.21,80.7,234343.0,78.9675,79.4002,78.8888,79.3707,234343.0
2024-09-05 14:00:00,80.7,80.95,80.66,80.86,294239.0,79.3707,79.6166,79.3314,79.5281,294239.0
2024-09-05 14:30:00,80.86,80.96,80.82,80.88,225093.0,79.5281,79.6265,79.4888,79.5478,225093.0
2024-09-05 15:00:00,80.88,80.88,80.59,80.84,282097.0,79.5478,79.5478,79.2625,79.5084,282097.0
2024-09-05 15:30:00,80.83,81.02,80.74,80.83,629349.0,79.4986,79.6855,79.4101,79.4986,629349.0
2024-09-06 09:30:00,80.88,81.88,80.74,81.52,446786.0,79.5478,80.5313,79.4101,80.1772,446786.0
2024-09-06 10:00:00,81.51,81.65,81.17,81.23,303482.0,80.1674,80.3051,79.833,79.892,303482.0
2024-09-06 10:30:00,81.23,81.24,80.87,80.98,262933.0,79.892,79.9018,79.5379,79.6461,262933.0
2024-09-06 11:00:00,80.99,81.48,80.8,80.84,352372.0,79.656,80.1379,79.4691,79.5084,352372.0
2024-09-06 11:30:00,80.84,80.99,80.52,80.53,308009.0,79.5084,79.656,79.1937,79.2035,308009.0
2024-09-06 12:00:00,80.53,80.69,80.35,80.39,277978.0,79.2035,79.3609,79.0265,79.0658,277978.0
2024-09-06 12:30:00,80.41,80.85,80.35,80.77,173272.0,79.0855,79.5183,79.0265,79.4396,173272.0
2024-09-06 13:00:00,80.76,80.93,80.68,80.7,216168.0,79.4297,79.5969,79.3511,79.3707,216168.0
2024-09-06 13:30:00,80.69,80.82,80.6,80.65,274615.0,79.3609,79.4888,79.2724,79.3216,274615.0
2024-09-06 14:00:00,80.65,80.88,80.56,80.73,290250.0,79.3216,79.5478,79.233,79.4002,290250.0
2024-09-06 14:30:00,80.74,80.83,80.67,80.77,250835.0,79.4101,79.4986,79.3412,79.4396,250835.0
2024-09-06 15:00:00,80.76,80.95,80.71,80.87,405521.0,79.4297,79.6166,79.3806,79.5379,405521.0
2024-09-06 15:30:00,80.88,80.98,80.57,80.63,880995.0,79.5478,79.6461,79.2429,79.3019,880995.0
2024-09-09 09:30:00,80.75,81.4,80.5,81.28,401220.0,79.4199,80.0592,79.174,79.9412,401220.0
2024-09-09 10:00:00,81.24,81.58,80.99,81.06,280141.0,79.9018,80.2362,79.656,79.7248,280141.0
2024-09-09 10:30:00,81.05,81.06,80.67,80.67,222049.0,79.715,79.7248,79.3412,79.3412,222049.0
2024-09-09 11:00:00,80.67,80.86,80.33,80.49,217535.0,79.3412,79.5281,79.0068,79.1642,217535.0
2024-09-09 11:30:00,80.49,80.68,80.46,80.53,147085.0,79.1642,79.3511,79.1347,79.2035,147085.0
2024-09-09 12:00:00,80.54,80.7,80.52,80.69,113470.0,79.2134,79.3707,79.1937,79.3609,113470.0
2024-09-09 12:30:00,80.68,80.68,80.43,80.45,182013.0,79.3511,79.3511,79.1052,79.1249,182013.0
2024-09-09 13:00:00,80.44,80.47,80.15,80.19,300793.0,79.115,79.1445,78.8298,78.8691,300793.0
2024-09-09 13:30:00,80.18,80.27,79.74,79.75,375489.0,78.8593,78.9478,78.4265,78.4364,375489.0
2024-09-09 14:00:00,79.74,79.76,79.43,79.43,467661.0,78.4265,78.4462,78.1217,78.1217,467661.0
2024-09-09 14:30:00,79.42,79.45,79.04,79.08,512366.0,78.1118,78.1413,77.7381,77.7774,512366.0
2024-09-09 15:00:00,79.07,79.58,79.01,79.55,452411.0,77.7676,78.2692,77.7086,78.2397,452411.0
2024-09-09 15:30:00,79.55,79.71,79.44,79.5,978643.0,78.2397,78.397,78.1315,78.1905,978643.0
2024-09-10 09:30:00,79.56,79.56,78.24,78.44,853999.0,78.2495,78.2495,76.9513,77.148,853999.0
2024-09-10 10:00:00,78.44,78.57,78.08,78.19,568819.0,77.148,77.2758,76.7939,76.9021,568819.0
2024-09-10 10:30:00,78.18,78.23,77.86,77.97,615987.0,76.8922,76.9414,76.5775,76.6857,615987.0
2024-09-10 11:00:00,77.98,78.26,77.88,78.16,491105.0,76.6955,76.9709,76.5972,76.8726,491105.0
2024-09-10 11:30:00,78.17,78.25,77.95,78.06,363665.0,76.8824,76.9611,76.666,76.7742,363665.0
2024-09-10 12:00:00,78.06,78.09,77.55,77.6,485316.0,76.7742,76.8037,76.2726,76.3218,485316.0
2024-09-10 12:30:00,77.59,77.89,77.59,77.77,320592.0,76.312,76.607,76.312,76.489,320592.0
2024-09-10 13:00:00,77.76,77.88,77.68,77.79,364688.0,76.4792,76.5972,76.4005,76.5087,364688.0
2024-09-10 13:30:00,77.79,77.84,77.64,77.72,315454.0,76.5087,76.5578,76.3611,76.4398,315454.0
2024-09-10 14:00:00,77.73,77.94,77.73,77.9,446732.0,76.4497,76.6562,76.4497,76.6169,446732.0
2024-09-10 14:30:00,77.89,77.94,77.75,77.84,371181.0,76.607,76.6562,76.4693,76.5578,371181.0
2024-09-10 15:00:00,77.84,78.13,77.83,78.07,424512.0,76.5578,76.8431,76.548,76.7841,424512.0
2024-09-10 15:30:00,78.07,78.19,77.92,78.09,892025.0,76.7841,76.9021,76.6365,76.8037,892025.0
2024-09-11 09:30:00,78.0,78.27,77.29,77.29,604072.0,76.7152,76.9808,76.0169,76.0169,604072.0
2024-09-11 10:00:00,77.29,77.48,76.95,76.96,736105.0,76.0169,76.2038,75.6825,75.6923,736105.0
2024-09-11 10:30:00,76.98,77.08,76.74,76.93,408103.0,75.712,75.8104,75.476,75.6628,408103.0
2024-09-11 11:00:00,76.93,77.07,76.75,77.05,467064.0,75.6628,75.8005,75.4858,75.7809,467064.0
2024-09-11 11:30:00,77.05,77.48,77.02,77.42,261155.0,75.7809,76.2038,75.7513,76.1448,261155.0
2024-09-11 12:00:00,77.42,77.46,77.24,77.38,299612.0,76.1448,76.1841,75.9677,76.1054,299612.0
2024-09-11 12:30:00,77.37,77.48,77.2,77.46,394664.0,76.0956,76.2038,75.9284,76.1841,394664.0
2024-09-11 13:00:00,77.47,77.94,77.47,77.71,332672.0,76.1939,76.6562,76.1939,76.43,332672.0
2024-09-11 13:30:00,77.72,77.96,77.66,77.88,196519.0,76.4398,76.6759,76.3808,76.5972,196519.0
2024-09-11 14:00:00,77.88,78.03,77.79,77.95,228559.0,76.5972,76.7447,76.5087,76.666,228559.0
2024-09-11 14:30:00,77.95,78.24,77.94,78.02,210635.0,76.666,76.9513,76.6562,76.7349,210635.0
2024-09-11 15:00:00,78.01,78.13,77.92,78.09,242552.0,76.725,76.8431,76.6365,76.8037,242552.0
2024-09-11 15:30:00,78.09,78.59,78.03,78.38,931393.0,76.8037,77.2955,76.7447,77.0889,931393.0
2024-09-12 09:30:00,78.23,79.07,77.64,77.68,666221.0,76.9414,77.7676,76.3611,76.4005,666221.0
2024-09-12 10:00:00,77.68,78.17,77.53,78.11,396866.0,76.4005,76.8824,76.2529,76.8234,396866.0
2024-09-12 10:30:00,78.11,78.28,77.93,78.02,299016.0,76.8234,76.9906,76.6464,76.7349,299016.0
2024-09-12 11:00:00,78.02,78.23,77.98,78.02,282224.0,76.7349,76.9414,76.6955,76.7349,282224.0
2024-09-12 11:30:00,78.02,78.16,77.88,77.98,360925.0,76.7349,76.8726,76.5972,76.6955,360925.0
2024-09-12 12:00:00,77.99,78.2,77.89,78.1,205183.0,76.7054,76.9119,76.607,76.8136,205183.0
2024-09-12 12:30:00,78.1,78.32,78.03,78.27,147393.0,76.8136,77.0299,76.7447,76.9808,147393.0
2024-09-12 13:00:00,78.27,78.28,78.1,78.2,211833.0,76.9808,76.9906,76.8136,76.9119,211833.0
2024-09-12 13:30:00,78.2,78.54,78.16,78.45,221880.0,76.9119,77.2463,76.8726,77.1578,221880.0
2024-09-12 14:00:00,78.45,78.47,78.3,78.38,224220.0,77.1578,77.1775,77.0103,77.0889,224220.0
2024-09-12 14:30:00,78.37,78.6,78.29,78.4,338570.0,77.0791,77.3053,77.0004,77.1086,338570.0
2024-09-12 15:00:00,78.39,78.56,78.34,78.47,335264.0,77.0988,77.266,77.0496,77.1775,335264.0
2024-09-12 15:30:00,78.47,78.55,78.33,78.41,918210.0,77.1775,77.2561,77.0398,77.1185,918210.0
2024-09-13 09:30:00,78.3,79.1,78.11,79.03,528039.0,77.0103,77.7971,76.8234,77.7282,528039.0
2024-09-13 10:00:00,79.04,79.2,78.78,79.06,310348.0,77.7381,77.8954,77.4824,77.7577,310348.0
2024-09-13 10:30:00,79.07,79.49,78.98,79.21,225130.0,77.7676,78.1807,77.6791,77.9053,225130.0
2024-09-13 11:00:00,79.19,79.19,78.82,78.89,277061.0,77.8856,77.8856,77.5217,77.5905,277061.0
2024-09-13 11:30:00,78.89,79.04,78.85,78.96,221368.0,77.5905,77.7381,77.5512,77.6594,221368.0
2024-09-13 12:00:00,78.97,79.06,78.59,78.61,291977.0,77.6692,77.7577,77.2955,77.3152,291977.0
2024-09-13 12:30:00,78.61,78.81,78.57,78.73,216416.0,77.3152,77.5119,77.2758,77.4332,216416.0
2024-09-13 13:00:00,78.73,78.89,78.72,78.87,134789.0,77.4332,77.5905,77.4233,77.5709,134789.0
2024-09-13 13:30:00,78.87,79.09,78.82,79.08,220023.0,77.5709,77.7873,77.5217,77.7774,220023.0
2024-09-13 14:00:00,79.09,79.18,78.9,78.91,194216.0,77.7873,77.8758,77.6004,77.6102,194216.0
2024-09-13 14:30:00,78.91,79.07,78.89,79.04,249268.0,77.6102,77.7676,77.5905,77.7381,249268.0
2024-09-13 15:00:00,79.03,79.03,78.89,78.97,210950.0,77.7282,77.7282,77.5905,77.6692,210950.0
2024-09-13 15:30:00,78.97,79.06,78.9,79.02,553086.0,77.6692,77.7577,77.6004,77.7184,553086.0
2024-09-16 09:30:00,79.33,79.86,79.17,79.63,1032344.0,78.0233,78.5446,77.8659,78.3184,1032344.0
2024-09-16 10:00:00,79.63,79.64,78.85,78.98,555266.0,78.3184,78.3282,77.5512,77.6791,555266.0
2024-09-16 10:30:00,78.99,79.23,78.68,79.17,313171.0,77.6889,77.9249,77.384,77.8659,313171.0
2024-09-16 11:00:00,79.17,79.21,78.98,79.13,232382.0,77.8659,77.9053,77.6791,77.8266,232382.0
2024-09-16 11:30:00,79.13,79.29,79.06,79.11,189586.0,77.8266,77.984,77.7577,77.8069,189586.0
2024-09-16 12:00:00,79.11,79.21,78.97,79.18,295926.0,77.8069,77.9053,77.6692,77.8758,295926.0
2024-09-16 12:30:00,79.19,79.3,79.11,79.2,184687.0,77.8856,77.9938,77.8069,77.8954,184687.0
2024-09-16 13:00:00,79.2,79.39,79.13,79.38,231562.0,77.8954,78.0823,77.8266,78.0725,231562.0
2024-09-16 13:30:00,79.38,79.7,79.28,79.36,386879.0,78.0725,78.3872,77.9741,78.0528,386879.0
2024-09-16 14:00:00,79.35,79.83,79.34,79.81,372032.0,78.043,78.5151,78.0331,78.4954,372032.0
2024-09-16 14:30:00,79.81,79.99,79.74,79.86,567823.0,78.4954,78.6724,78.4265,78.5446,567823.0
2024-09-16 15:00:00,79.85,79.99,79.78,79.82,348683.0,78.5347,78.6724,78.4659,78.5052,348683.0
2024-09-16 15:30:00,79.83,79.9,79.67,79.84,1035145.0,78.5151,78.5839,78.3577,78.5249,1035145.0
2024-09-17 09:30:00,80.01,80.26,79.86,79.99,696586.0,78.6921,78.938,78.5446,78.6724,696586.0
2024-09-17 10:00:00,79.97,80.65,79.94,80.6,509063.0,78.6528,79.3216,78.6233,79.2724,509063.0
2024-09-17 10:30:00,80.6,80.89,80.52,80.6,339777.0,79.2724,79.5576,79.1937,79.2724,339777.0
2024-09-17 11:00:00,80.6,80.83,80.51,80.73,340601.0,79.2724,79.4986,79.1839,79.4002,340601.0
2024-09-17 11:30:00,80.73,80.86,80.61,80.81,269817.0,79.4002,79.5281,79.2822,79.4789,269817.0
2024-09-17 12:00:00,80.81,80.98,80.74,80.81,418208.0,79.4789,79.6461,79.4101,79.4789,418208.0
2024-09-17 12:30:00,80.8,80.82,80.28,80.35,230602.0,79.4691,79.4888,78.9577,79.0265,230602.0
2024-09-17 13:00:00,80.34,80.57,80.22,80.54,146221.0,79.0167,79.2429,78.8986,79.2134,146221.0
2024-09-17 13:30:00,80.55,80.59,80.3,80.41,179597.0,79.2232,79.2625,78.9773,79.0855,179597.0
2024-09-17 14:00:00,80.4,80.41,80.21,80.28,243069.0,79.0757,79.0855,78.8888,78.9577,243069.0
2024-09-17 14:30:00,80.28,80.53,80.24,80.5,224416.0,78.9577,79.2035,78.9183,79.174,224416.0
2024-09-17 15:00:00,80.51,80.59,80.45,80.54,275641.0,79.1839,79.2625,79.1249,79.2134,275641.0
2024-09-17 15:30:00,80.53,80.77,80.51,80.67,984417.0,79.2035,79.4396,79.1839,79.3412,984417.0
2024-09-18 09:30:00,80.66,80.98,80.23,80.94,581864.0,79.3314,79.6461,78.9085,79.6068,581864.0
2024-09-18 10:00:00,80.94,80.94,80.42,80.62,347979.0,79.6068,79.6068,79.0953,79.2921,347979.0
2024-09-18 10:30:00,80.61,81.0,80.54,80.8,315349.0,79.2822,79.6658,79.2134,79.4691,315349.0
2024-09-18 11:00:00,80.79,81.15,80.77,80.96,269063.0,79.4593,79.8133,79.4396,79.6265,269063.0
2024-09-18 11:30:00,80.95,81.09,80.8,81.04,219608.0,79.6166,79.7543,79.4691,79.7051,219608.0
2024-09-18 12:00:00,81.04,81.09,80.99,81.0,181996.0,79.7051,79.7543,79.656,79.6658,181996.0
2024-09-18 12:30:00,81.0,81.25,80.91,81.25,264803.0,79.6658,79.9117,79.5773,79.9117,264803.0
2024-09-18 13:00:00,81.25,81.29,80.92,80.97,129849.0,79.9117,79.951,79.5871,79.6363,129849.0
2024-09-18 13:30:00,80.96,81.02,80.75,80.82,168253.0,79.6265,79.6855,79.4199,79.4888,168253.0
2024-09-18 14:00:00,80.81,81.76,80.65,81.39,526244.0,79.4789,80.4133,79.3216,80.0494,526244.0
2024-09-18 14:30:00,81.39,81.74,81.12,81.12,362118.0,80.0494,80.3936,79.7838,79.7838,362118.0
2024-09-18 15:00:00,81.1,81.54,80.78,81.49,529380.0,79.7641,80.1969,79.4494,80.1477,529380.0
2024-09-18 15:30:00,81.49,81.57,80.75,80.95,739322.0,80.1477,80.2264,79.4199,79.6166,739322.0
2024-09-19 09:30:00,82.6,83.12,82.38,82.98,942728.0,81.2394,81.7509,81.0231,81.6132,942728.0
2024-09-19 10:00:00,82.98,83.05,82.15,82.21,422998.0,81.6132,81.682,80.7969,80.8559,422998.0
2024-09-19 10:30:00,82.21,82.24,81.71,81.9,433519.0,80.8559,80.8854,80.3641,80.551,433519.0
2024-09-19 11:00:00,81.9,82.1,81.74,81.83,284691.0,80.551,80.7477,80.3936,80.4821,284691.0
2024-09-19 11:30:00,81.84,82.11,81.81,82.0,204506.0,80.492,80.7575,80.4625,80.6493,204506.0
2024-09-19 12:00:00,82.01,82.32,81.98,82.29,182697.0,80.6592,80.964,80.6297,80.9345,182697.0
2024-09-19 12:30:00,82.29,82.39,82.16,82.24,170950.0,80.9345,81.0329,80.8067,80.8854,170950.0
2024-09-19 13:00:00,82.24,82.37,82.24,82.31,185092.0,80.8854,81.0132,80.8854,80.9542,185092.0
2024-09-19 13:30:00,82.32,82.44,82.28,82.34,231863.0,80.964,81.0821,80.9247,80.9837,231863.0
2024-09-19 14:00:00,82.34,82.36,80.83,81.05,973878.0,80.9837,81.0034,79.4986,79.715,973878.0
2024-09-19 14:30:00,81.05,81.18,80.47,81.09,1191369.0,79.715,79.8428,79.1445,79.7543,1191369.0
2024-09-19 15:00:00,81.08,81.12,80.8,81.0,405312.0,79.7445,79.7838,79.4691,79.6658,405312.0
2024-09-19 15:30:00,80.99,81.01,80.72,80.97,1281949.0,79.656,79.6756,79.3904,79.6363,1281949.0
2024-09-20 09:30:00,87.87,88.0,86.16,86.86,10520790.0,86.4226,86.5505,84.7408,85.4293,10520790.0
2024-09-20 10:00:00,86.84,86.88,84.8,85.38,5314933.0,85.4096,85.4489,83.4032,83.9736,5314933.0
2024-09-20 10:30:00,85.38,85.99,85.31,85.95,2460510.0,83.9736,84.5736,83.9048,84.5343,2460510.0
2024-09-20 11:00:00,85.95,86.48,85.78,86.23,1928343.0,84.5343,85.0555,84.3671,84.8096,1928343.0
2024-09-20 11:30:00,86.23,86.25,85.83,85.95,1295769.0,84.8096,84.8293,84.4162,84.5343,1295769.0
2024-09-20 12:00:00,85.95,86.19,85.57,86.13,1550072.0,84.5343,84.7703,84.1605,84.7113,1550072.0
2024-09-20 12:30:00,86.14,86.48,86.02,86.09,1506128.0,84.7211,85.0555,84.6031,84.672,1506128.0
2024-09-20 13:00:00,86.09,86.24,85.7,86.12,1003328.0,84.672,84.8195,84.2884,84.7015,1003328.0
2024-09-20 13:30:00,86.11,86.31,85.53,85.97,1272002.0,84.6916,84.8883,84.1212,84.5539,1272002.0
2024-09-20 14:00:00,85.97,86.06,85.65,85.78,1110068.0,84.5539,84.6424,84.2392,84.3671,1110068.0
2024-09-20 14:30:00,85.77,85.89,85.41,85.44,872733.0,84.3572,84.4752,84.0032,84.0327,872733.0
2024-09-20 15:00:00,85.44,85.85,85.31,85.7,1147835.0,84.0327,84.4359,83.9048,84.2884,1147835.0
2024-09-20 15:30:00,85.7,86.75,85.59,86.57,4843467.0,84.2884,85.3211,84.1802,85.144,4843467.0
2024-09-23 09:30:00,85.45,85.95,85.05,85.69,1841704.0,84.0425,84.5343,83.6491,84.2785,1841704.0
2024-09-23 10:00:00,85.68,86.05,85.51,85.8,932373.0,84.2687,84.6326,84.1015,84.3867,932373.0
2024-09-23 10:30:00,85.8,86.0,85.42,85.58,756790.0,84.3867,84.5834,84.013,84.1704,756790.0
2024-09-23 11:00:00,85.59,86.04,85.56,85.71,716407.0,84.1802,84.6228,84.1507,84.2982,716407.0
2024-09-23 11:30:00,85.71,85.88,85.55,85.61,624168.0,84.2982,84.4654,84.1408,84.1999,624168.0
2024-09-23 12:00:00,85.6,85.99,85.48,85.85,713791.0,84.19,84.5736,84.072,84.4359,713791.0
2024-09-23 12:30:00,85.85,86.23,85.84,86.17,523370.0,84.4359,84.8096,84.4261,84.7506,523370.0
2024-09-23 13:00:00,86.17,86.48,85.85,86.42,660626.0,84.7506,85.0555,84.4359,84.9965,660626.0
2024-09-23 13:30:00,86.42,86.51,86.28,86.41,578808.0,84.9965,85.085,84.8588,84.9867,578808.0
2024-09-23 14:00:00,86.4,86.44,86.09,86.3,494274.0,84.9768,85.0162,84.672,84.8785,494274.0
2024-09-23 14:30:00,86.3,86.53,86.24,86.41,493744.0,84.8785,85.1047,84.8195,84.9867,493744.0
2024-09-23 15:00:00,86.4,86.41,85.98,86.2,684813.0,84.9768,84.9867,84.5638,84.7801,684813.0
2024-09-23 15:30:00,86.2,86.27,85.78,86.19,2190459.0,84.7801,84.849,84.3671,84.7703,2190459.0
2024-09-24 09:30:00,87.44,88.15,87.34,87.59,2380201.0,85.9997,86.698,85.9014,86.1472,2380201.0
2024-09-24 10:00:00,87.59,88.03,87.2,87.84,1069767.0,86.1472,86.58,85.7637,86.3931,1069767.0
2024-09-24 10:30:00,87.85,88.28,87.72,87.86,667610.0,86.403,86.8259,86.2751,86.4128,667610.0
2024-09-24 11:00:00,87.85,88.15,87.56,87.66,706867.0,86.403,86.698,86.1177,86.2161,706867.0
2024-09-24 11:30:00,87.66,87.83,87.37,87.49,576670.0,86.2161,86.3833,85.9309,86.0489,576670.0
2024-09-24 12:00:00,87.49,87.66,87.35,87.36,419158.0,86.0489,86.2161,85.9112,85.921,419158.0
2024-09-24 12:30:00,87.35,87.43,86.65,86.69,616089.0,85.9112,85.9899,85.2227,85.2621,616089.0
2024-09-24 13:00:00,86.68,87.22,86.68,87.18,433217.0,85.2522,85.7833,85.2522,85.744,433217.0
2024-09-24 13:30:00,87.18,87.34,87.16,87.31,369236.0,85.744,85.9014,85.7243,85.8719,369236.0
2024-09-24 14:00:00,87.31,87.49,87.07,87.17,394328.0,85.8719,86.0489,85.6358,85.7342,394328.0
2024-09-24 14:30:00,87.17,87.24,86.97,87.2,470877.0,85.7342,85.803,85.5375,85.7637,470877.0
2024-09-24 15:00:00,87.19,87.49,87.16,87.22,420910.0,85.7538,86.0489,85.7243,85.7833,420910.0
2024-09-24 15:30:00,87.22,87.53,87.09,87.46,1738340.0,85.7833,86.0882,85.6555,86.0194,1738340.0
2024-09-25 09:30:00,87.85,88.02,87.24,87.6,900576.0,86.403,86.5702,85.803,86.1571,900576.0
2024-09-25 10:00:00,87.59,87.85,87.53,87.76,374542.0,86.1472,86.403,86.0882,86.3144,374542.0
2024-09-25 10:30:00,87.75,87.97,87.28,87.38,562862.0,86.3046,86.521,85.8424,85.9407,562862.0
2024-09-25 11:00:00,87.38,87.84,87.31,87.8,500758.0,85.9407,86.3931,85.8719,86.3538,500758.0
2024-09-25 11:30:00,87.8,88.0,87.7,87.73,470479.0,86.3538,86.5505,86.2554,86.2849,470479.0
2024-09-25 12:00:00,87.73,88.01,87.67,87.79,416522.0,86.2849,86.5603,86.2259,86.3439,416522.0
2024-09-25 12:30:00,87.8,87.9,87.53,87.82,889952.0,86.3538,86.4521,86.0882,86.3735,889952.0
2024-09-25 13:00:00,87.83,87.89,87.69,87.82,276627.0,86.3833,86.4423,86.2456,86.3735,276627.0
2024-09-25 13:30:00,87.82,87.88,87.67,87.87,285049.0,86.3735,86.4325,86.2259,86.4226,285049.0
2024-09-25 14:00:00,87.88,88.0,87.77,88.0,383310.0,86.4325,86.5505,86.3243,86.5505,383310.0
2024-09-25 14:30:00,88.0,88.1,87.81,87.83,608702.0,86.5505,86.6488,86.3636,86.3833,608702.0
2024-09-25 15:00:00,87.83,87.99,87.78,87.97,426731.0,86.3833,86.5407,86.3341,86.521,426731.0
2024-09-25 15:30:00,87.96,88.09,87.68,88.03,1801186.0,86.5111,86.639,86.2358,86.58,1801186.0
2024-09-26 09:30:00,89.92,90.62,89.77,89.77,1878508.0,88.4389,89.1273,88.2913,88.2913,1878508.0
2024-09-26 10:00:00,89.74,90.03,89.58,89.69,443121.0,88.2618,88.5471,88.1045,88.2127,443121.0
2024-09-26 10:30:00,89.7,89.85,89.22,89.26,579342.0,88.2225,88.37,87.7504,87.7897,579342.0
2024-09-26 11:00:00,89.26,89.82,89.17,89.73,429391.0,87.7897,88.3405,87.7012,88.252,429391.0
2024-09-26 11:30:00,89.72,90.01,89.67,89.85,406720.0,88.2422,88.5274,88.193,88.37,406720.0
2024-09-26 12:00:00,89.83,89.85,89.25,89.3,358584.0,88.3503,88.37,87.7799,87.8291,358584.0
2024-09-26 12:30:00,89.29,89.32,89.08,89.21,304123.0,87.8192,87.8487,87.6127,87.7406,304123.0
2024-09-26 13:00:00,89.21,89.4,89.14,89.38,263592.0,87.7406,87.9274,87.6717,87.9078,263592.0
2024-09-26 13:30:00,89.38,89.58,89.35,89.51,348257.0,87.9078,88.1045,87.8783,88.0356,348257.0
2024-09-26 14:00:00,89.51,89.54,89.25,89.27,295384.0,88.0356,88.0651,87.7799,87.7996,295384.0
2024-09-26 14:30:00,89.27,89.35,89.09,89.24,988823.0,87.7996,87.8783,87.6225,87.7701,988823.0
2024-09-26 15:00:00,89.24,89.37,89.06,89.12,615345.0,87.7701,87.8979,87.593,87.652,615345.0
2024-09-26 15:30:00,89.13,89.43,89.05,89.32,1146486.0,87.6619,87.9569,87.5832,87.8487,1146486.0
2024-09-27 09:30:00,89.45,90.1,89.21,89.74,721719.0,87.9766,88.6159,87.7406,88.2618,721719.0
2024-09-27 10:00:00,89.74,90.02,89.42,89.92,422685.0,88.2618,88.5372,87.9471,88.4389,422685.0
2024-09-27 10:30:00,89.91,90.04,89.81,90.02,372740.0,88.429,88.5569,88.3307,88.5372,372740.0
2024-09-27 11:00:00,90.01,90.26,89.92,89.95,493544.0,88.5274,88.7733,88.4389,88.4684,493544.0
2024-09-27 11:30:00,89.95,90.2,89.89,90.06,371143.0,88.4684,88.7143,88.4094,88.5766,371143.0
2024-09-27 12:00:00,90.06,90.18,89.91,90.07,287905.0,88.5766,88.6946,88.429,88.5864,287905.0
2024-09-27 12:30:00,90.06,90.14,89.97,90.01,171879.0,88.5766,88.6552,88.488,88.5274,171879.0
2024-09-27 13:00:00,90.01,90.18,89.96,89.98,234057.0,88.5274,88.6946,88.4782,88.4979,234057.0
2024-09-27 13:30:00,89.98,89.98,89.76,89.85,232890.0,88.4979,88.4979,88.2815,88.37,232890.0
2024-09-27 14:00:00,89.85,89.87,89.7,89.71,154964.0,88.37,88.3897,88.2225,88.2323,154964.0
2024-09-27 14:30:00,89.71,89.83,89.48,89.81,258359.0,88.2323,88.3503,88.0061,88.3307,258359.0
2024-09-27 15:00:00,89.81,89.81,89.65,89.71,330447.0,88.3307,88.3307,88.1733,88.2323,330447.0
2024-09-27 15:30:00,89.71,89.72,89.42,89.43,877171.0,88.2323,88.2422,87.9471,87.9569,877171.0
2024-09-30 09:30:00,89.7,89.75,88.33,88.68,1195234.0,88.2225,88.2717,86.8751,87.2193,1195234.0
2024-09-30 10:00:00,88.67,88.89,88.43,88.45,558835.0,87.2095,87.4258,86.9734,86.9931,558835.0
2024-09-30 10:30:00,88.46,89.04,88.46,88.76,418996.0,87.0029,87.5734,87.0029,87.298,418996.0
2024-09-30 11:00:00,88.77,89.06,88.76,88.79,562949.0,87.3078,87.593,87.298,87.3275,562949.0
2024-09-30 11:30:00,88.8,88.88,88.56,88.65,401370.0,87.3373,87.416,87.1013,87.1898,401370.0
2024-09-30 12:00:00,88.65,88.7,88.28,88.28,451305.0,87.1898,87.239,86.8259,86.8259,451305.0
2024-09-30 12:30:00,88.29,88.37,88.01,88.26,551623.0,86.8357,86.9144,86.5603,86.8062,551623.0
2024-09-30 13:00:00,88.26,88.37,88.17,88.24,430318.0,86.8062,86.9144,86.7177,86.7865,430318.0
2024-09-30 13:30:00,88.24,88.46,88.23,88.34,387841.0,86.7865,87.0029,86.7767,86.8849,387841.0
2024-09-30 14:00:00,88.33,88.44,87.72,87.86,464194.0,86.8751,86.9832,86.2751,86.4128,464194.0
2024-09-30 14:30:00,87.86,88.3,87.8,88.04,532236.0,86.4128,86.8455,86.3538,86.5898,532236.0
2024-09-30 15:00:00,88.04,88.22,87.94,88.19,425305.0,86.5898,86.7669,86.4915,86.7374,425305.0
2024-09-30 15:30:00,88.19,88.57,88.18,88.37,1367171.0,86.7374,87.1111,86.7275,86.9144,1367171.0
2024-10-01 09:30:00,88.0,88.45,87.71,88.05,1236530.0,86.5505,86.9931,86.2653,86.5997,1236530.0
2024-10-01 10:00:00,88.05,88.69,87.94,88.47,815690.0,86.5997,87.2291,86.4915,87.0127,815690.0
2024-10-01 10:30:00,88.49,88.93,88.17,88.89,565482.0,87.0324,87.4652,86.7177,87.4258,565482.0
2024-10-01 11:00:00,88.91,88.97,88.34,88.96,456616.0,87.4455,87.5045,86.8849,87.4947,456616.0
2024-10-01 11:30:00,88.95,89.23,88.83,89.18,407896.0,87.4848,87.7602,87.3668,87.7111,407896.0
2024-10-01 12:00:00,89.18,89.38,88.97,89.1,408306.0,87.7111,87.9078,87.5045,87.6324,408306.0
2024-10-01 12:30:00,89.09,89.24,88.89,89.18,449844.0,87.6225,87.7701,87.4258,87.7111,449844.0
2024-10-01 13:00:00,89.18,89.22,88.66,88.71,442096.0,87.7111,87.7504,87.1996,87.2488,442096.0
2024-10-01 13:30:00,88.7,89.15,88.68,89.09,496101.0,87.239,87.6815,87.2193,87.6225,496101.0
2024-10-01 14:00:00,89.08,89.62,89.07,89.58,559347.0,87.6127,88.1438,87.6029,88.1045,559347.0
2024-10-01 14:30:00,89.58,89.64,89.25,89.42,516851.0,88.1045,88.1635,87.7799,87.9471,516851.0
2024-10-01 15:00:00,89.42,89.46,89.18,89.2,512078.0,87.9471,87.9864,87.7111,87.7307,512078.0
2024-10-01 15:30:00,89.19,89.44,89.06,89.13,1816309.0,87.7209,87.9668,87.593,87.6619,1816309.0
2024-10-02 09:30:00,82.84,84.29,82.0,82.42,4936106.0,81.4755,82.9016,80.6493,81.0624,4936106.0
2024-10-02 10:00:00,82.4,82.91,81.77,82.7,2884317.0,81.0427,81.5443,80.4231,81.3378,2884317.0
2024-10-02 10:30:00,82.71,83.78,82.55,83.65,1940721.0,81.3476,82.4,81.1903,82.2721,1940721.0
2024-10-02 11:00:00,83.65,84.63,83.63,84.19,2470595.0,82.2721,83.236,82.2525,82.8032,2470595.0
2024-10-02 11:30:00,84.2,84.2,83.61,84.02,1049124.0,82.8131,82.8131,82.2328,82.636,1049124.0
2024-10-02 12:00:00,84.02,84.2,83.58,83.61,1060241.0,82.636,82.8131,82.2033,82.2328,1060241.0
2024-10-02 12:30:00,83.62,84.21,83.47,84.06,944352.0,82.2426,82.8229,82.0951,82.6754,944352.0
2024-10-02 13:00:00,84.06,85.23,83.3,83.57,1166530.0,82.6754,83.8261,81.9279,82.1935,1166530.0
2024-10-02 13:30:00,83.57,83.67,83.18,83.61,788362.0,82.1935,82.2918,81.8099,82.2328,788362.0
2024-10-02 14:00:00,83.62,83.67,83.38,83.57,924365.0,82.2426,82.2918,82.0066,82.1935,924365.0
2024-10-02 14:30:00,83.56,83.71,82.99,83.06,850754.0,82.1836,82.3312,81.623,81.6919,850754.0
2024-10-02 15:00:00,83.06,83.45,82.85,83.44,1165629.0,81.6919,82.0754,81.4853,82.0656,1165629.0
2024-10-02 15:30:00,83.45,83.59,82.93,83.1,3171886.0,82.0754,82.2131,81.564,81.7312,3171886.0
2024-10-03 09:30:00,82.4,83.78,82.3,82.76,1451995.0,81.0427,82.4,80.9444,81.3968,1451995.0
2024-10-03 10:00:00,82.77,83.22,82.66,82.88,700259.0,81.4066,81.8492,81.2984,81.5148,700259.0
2024-10-03 10:30:00,82.89,83.08,82.6,82.94,534211.0,81.5247,81.7115,81.2394,81.5738,534211.0
2024-10-03 11:00:00,82.98,83.14,82.74,83.02,476749.0,81.6132,81.7705,81.3771,81.6525,476749.0
2024-10-03 11:30:00,83.02,83.06,82.49,82.51,630082.0,81.6525,81.6919,81.1312,81.1509,630082.0
2024-10-03 12:00:00,82.51,82.77,82.47,82.75,672062.0,81.1509,81.4066,81.1116,81.387,672062.0
2024-10-03 12:30:00,82.75,82.83,82.59,82.8,621598.0,81.387,81.4656,81.2296,81.4361,621598.0
2024-10-03 13:00:00,82.8,82.85,82.23,82.27,893832.0,81.4361,81.4853,80.8755,80.9149,893832.0
2024-10-03 13:30:00,82.25,82.33,82.02,82.23,596060.0,80.8952,80.9739,80.669,80.8755,596060.0
2024-10-03 14:00:00,82.23,82.32,81.98,82.25,776218.0,80.8755,80.964,80.6297,80.8952,776218.0
2024-10-03 14:30:00,82.26,82.27,82.01,82.1,708618.0,80.905,80.9149,80.6592,80.7477,708618.0
2024-10-03 15:00:00,82.09,82.18,82.0,82.07,725875.0,80.7378,80.8264,80.6493,80.7182,725875.0
2024-10-03 15:30:00,82.08,82.27,82.0,82.1,2258218.0,80.728,80.9149,80.6493,80.7477,2258218.0
2024-10-04 09:30:00,82.63,83.54,82.63,82.89,948203.0,81.2689,82.164,81.2689,81.5247,948203.0
2024-10-04 10:00:00,82.9,82.9,82.36,82.36,718330.0,81.5345,81.5345,81.0034,81.0034,718330.0
2024-10-04 10:30:00,82.39,82.92,82.33,82.9,370173.0,81.0329,81.5542,80.9739,81.5345,370173.0
2024-10-04 11:00:00,82.91,82.92,82.42,82.45,350605.0,81.5443,81.5542,81.0624,81.0919,350605.0
2024-10-04 11:30:00,82.44,82.76,82.41,82.68,288191.0,81.0821,81.3968,81.0526,81.3181,288191.0
2024-10-04 12:00:00,82.69,82.84,82.61,82.83,372593.0,81.328,81.4755,81.2493,81.4656,372593.0
2024-10-04 12:30:00,82.83,82.91,82.72,82.73,279381.0,81.4656,81.5443,81.3575,81.3673,279381.0
2024-10-04 13:00:00,82.74,82.78,82.54,82.56,280388.0,81.3771,81.4165,81.1804,81.2001,280388.0
2024-10-04 13:30:00,82.56,82.59,82.3,82.37,324176.0,81.2001,81.2296,80.9444,81.0132,324176.0
2024-10-04 14:00:00,82.37,82.42,82.1,82.14,366151.0,81.0132,81.0624,80.7477,80.787,366151.0
2024-10-04 14:30:00,82.15,82.27,82.12,82.23,289900.0,80.7969,80.9149,80.7673,80.8755,289900.0
2024-10-04 15:00:00,82.22,82.35,82.17,82.27,337471.0,80.8657,80.9936,80.8165,80.9149,337471.0
2024-10-04 15:30:00,82.28,82.37,82.12,82.25,1196944.0,80.9247,81.0132,80.7673,80.8952,1196944.0
2024-10-07 09:30:00,82.14,82.47,81.21,81.28,1361035.0,80.787,81.1116,79.8723,79.9412,1361035.0
2024-10-07 10:00:00,81.28,81.58,81.13,81.23,601639.0,79.9412,80.2362,79.7937,79.892,601639.0
2024-10-07 10:30:00,81.24,81.25,80.85,80.86,528271.0,79.9018,79.9117,79.5183,79.5281,528271.0
2024-10-07 11:00:00,80.85,80.87,80.58,80.68,615146.0,79.5183,79.5379,79.2527,79.3511,615146.0
2024-10-07 11:30:00,80.69,80.71,80.48,80.56,480884.0,79.3609,79.3806,79.1544,79.233,480884.0
2024-10-07 12:00:00,80.56,80.71,80.3,80.65,518914.0,79.233,79.3806,78.9773,79.3216,518914.0
2024-10-07 12:30:00,80.65,80.74,80.51,80.73,306063.0,79.3216,79.4101,79.1839,79.4002,306063.0
2024-10-07 13:00:00,80.73,80.99,80.73,80.79,330466.0,79.4002,79.656,79.4002,79.4593,330466.0
2024-10-07 13:30:00,80.8,80.8,80.52,80.6,328060.0,79.4691,79.4691,79.1937,79.2724,328060.0
2024-10-07 14:00:00,80.6,80.62,80.4,80.43,307792.0,79.2724,79.2921,79.0757,79.1052,307792.0
2024-10-07 14:30:00,80.42,80.45,80.09,80.1,510500.0,79.0953,79.1249,78.7708,78.7806,510500.0
2024-10-07 15:00:00,80.1,80.63,80.1,80.63,411238.0,78.7806,79.3019,78.7806,79.3019,411238.0
2024-10-07 15:30:00,80.63,80.97,80.53,80.83,1272077.0,79.3019,79.6363,79.2035,79.4986,1272077.0
2024-10-08 09:30:00,80.75,81.42,80.05,80.18,889580.0,79.4199,80.0789,78.7314,78.8593,889580.0
2024-10-08 10:00:00,80.17,80.47,79.93,80.33,901191.0,78.8495,79.1445,78.6134,79.0068,901191.0
2024-10-08 10:30:00,80.32,80.4,80.05,80.3,589747.0,78.997,79.0757,78.7314,78.9773,589747.0
2024-10-08 11:00:00,80.3,80.35,80.01,80.26,974101.0,78.9773,79.0265,78.6921,78.938,974101.0
2024-10-08 11:30:00,80.27,80.45,80.24,80.45,552112.0,78.9478,79.1249,78.9183,79.1249,552112.0
2024-10-08 12:00:00,80.45,80.56,80.38,80.47,336284.0,79.1249,79.233,79.056,79.1445,336284.0
2024-10-08 12:30:00,80.48,80.59,80.4,80.45,261366.0,79.1544,79.2625,79.0757,79.1249,261366.0
2024-10-08 13:00:00,80.46,80.7,80.45,80.7,311269.0,79.1347,79.3707,79.1249,79.3707,311269.0
2024-10-08 13:30:00,80.69,80.93,80.63,80.9,297552.0,79.3609,79.5969,79.3019,79.5674,297552.0
2024-10-08 14:00:00,80.91,81.01,80.85,80.92,454042.0,79.5773,79.6756,79.5183,79.5871,454042.0
2024-10-08 14:30:00,80.92,81.01,80.81,80.81,764596.0,79.5871,79.6756,79.4789,79.4789,764596.0
2024-10-08 15:00:00,80.81,80.91,80.71,80.77,464112.0,79.4789,79.5773,79.3806,79.4396,464112.0
2024-10-08 15:30:00,80.76,80.84,80.7,80.77,993911.0,79.4297,79.5084,79.3707,79.4396,993911.0
2024-10-09 09:30:00,81.14,81.99,81.07,81.87,947225.0,79.8035,80.6395,79.7346,80.5215,947225.0
2024-10-09 10:00:00,81.88,82.12,81.7,81.98,673804.0,80.5313,80.7673,80.3543,80.6297,673804.0
2024-10-09 10:30:00,81.98,82.07,81.83,81.96,540196.0,80.6297,80.7182,80.4821,80.61,540196.0
2024-10-09 11:00:00,81.95,82.4,81.95,82.27,579398.0,80.6001,81.0427,80.6001,80.9149,579398.0
2024-10-09 11:30:00,82.27,82.6,82.08,82.41,900519.0,80.9149,81.2394,80.728,81.0526,900519.0
2024-10-09 12:00:00,82.42,82.79,82.37,82.59,635090.0,81.0624,81.4263,81.0132,81.2296,635090.0
2024-10-09 12:30:00,82.59,82.75,82.46,82.63,410223.0,81.2296,81.387,81.1017,81.2689,410223.0
2024-10-09 13:00:00,82.64,82.8,82.56,82.77,319815.0,81.2788,81.4361,81.2001,81.4066,319815.0
2024-10-09 13:30:00,82.77,82.85,82.69,82.76,326831.0,81.4066,81.4853,81.328,81.3968,326831.0
2024-10-09 14:00:00,82.77,82.93,82.66,82.7,517633.0,81.4066,81.564,81.2984,81.3378,517633.0
2024-10-09 14:30:00,82.69,82.76,82.48,82.66,498856.0,81.328,81.3968,81.1214,81.2984,498856.0
2024-10-09 15:00:00,82.65,82.75,82.6,82.74,446287.0,81.2886,81.387,81.2394,81.3771,446287.0
2024-10-09 15:30:00,82.74,82.82,82.44,82.46,1266799.0,81.3771,81.4558,81.0821,81.1017,1266799.0
2024-10-10 09:30:00,83.4,83.45,82.15,82.27,1390135.0,82.0263,82.0754,80.7969,80.9149,1390135.0
2024-10-10 10:00:00,82.27,82.75,82.27,82.47,476447.0,80.9149,81.387,80.9149,81.1116,476447.0
2024-10-10 10:30:00,82.47,82.49,82.15,82.22,420701.0,81.1116,81.1312,80.7969,80.8657,420701.0
2024-10-10 11:00:00,82.21,82.43,82.14,82.28,367847.0,80.8559,81.0722,80.787,80.9247,367847.0
2024-10-10 11:30:00,82.29,82.34,82.14,82.32,296743.0,80.9345,80.9837,80.787,80.964,296743.0
2024-10-10 12:00:00,82.31,82.44,82.27,82.38,255544.0,80.9542,81.0821,80.9149,81.0231,255544.0
2024-10-10 12:30:00,82.38,82.47,82.26,82.31,255882.0,81.0231,81.1116,80.905,80.9542,255882.0
2024-10-10 13:00:00,82.31,82.39,82.17,82.29,344343.0,80.9542,81.0329,80.8165,80.9345,344343.0
2024-10-10 13:30:00,82.28,82.41,82.28,82.4,191009.0,80.9247,81.0526,80.9247,81.0427,191009.0
2024-10-10 14:00:00,82.4,82.4,82.14,82.19,251023.0,81.0427,81.0427,80.787,80.8362,251023.0
2024-10-10 14:30:00,82.19,82.33,82.11,82.23,287797.0,80.8362,80.9739,80.7575,80.8755,287797.0
2024-10-10 15:00:00,82.22,82.32,82.17,82.23,331653.0,80.8657,80.964,80.8165,80.8755,331653.0
2024-10-10 15:30:00,82.23,82.24,82.03,82.12,939273.0,80.8755,80.8854,80.6788,80.7673,939273.0
2024-10-11 09:30:00,82.08,82.27,81.18,81.51,1228730.0,80.728,80.9149,79.8428,80.1674,1228730.0
2024-10-11 10:00:00,81.51,81.81,81.29,81.76,849970.0,80.1674,80.4625,79.951,80.4133,849970.0
2024-10-11 10:30:00,81.75,82.02,81.65,81.75,744812.0,80.4034,80.669,80.3051,80.4034,744812.0
2024-10-11 11:00:00,81.75,81.75,81.42,81.62,627473.0,80.4034,80.4034,80.0789,80.2756,627473.0
2024-10-11 11:30:00,81.63,81.77,81.59,81.7,474376.0,80.2854,80.4231,80.2461,80.3543,474376.0
2024-10-11 12:00:00,81.7,81.91,81.64,81.87,236522.0,80.3543,80.5608,80.2953,80.5215,236522.0
2024-10-11 12:30:00,81.86,81.86,81.55,81.67,191571.0,80.5116,80.5116,80.2067,80.3248,191571.0
2024-10-11 13:00:00,81.68,81.8,81.6,81.77,192125.0,80.3346,80.4526,80.2559,80.4231,192125.0
2024-10-11 13:30:00,81.77,81.79,81.66,81.77,181823.0,80.4231,80.4428,80.3149,80.4231,181823.0
2024-10-11 14:00:00,81.77,82.03,81.76,81.95,272421.0,80.4231,80.6788,80.4133,80.6001,272421.0
2024-10-11 14:30:00,81.95,82.07,81.82,81.98,270182.0,80.6001,80.7182,80.4723,80.6297,270182.0
2024-10-11 15:00:00,81.98,82.19,81.93,82.13,450292.0,80.6297,80.8362,80.5805,80.7772,450292.0
2024-10-11 15:30:00,82.13,82.18,81.99,82.15,1170068.0,80.7772,80.8264,80.6395,80.7969,1170068.0
2024-10-14 09:30:00,82.0,82.04,80.89,80.91,938552.0,80.6493,80.6887,79.5576,79.5773,938552.0
2024-10-14 10:00:00,80.91,81.26,80.8,81.13,678127.0,79.5773,79.9215,79.4691,79.7937,678127.0
2024-10-14 10:30:00,81.13,81.29,81.07,81.27,310423.0,79.7937,79.951,79.7346,79.9313,310423.0
2024-10-14 11:00:00,81.26,81.46,81.19,81.33,363337.0,79.9215,80.1182,79.8527,79.9904,363337.0
2024-10-14 11:30:00,81.34,81.81,81.29,81.73,428273.0,80.0002,80.4625,79.951,80.3838,428273.0
2024-10-14 12:00:00,81.74,81.86,81.68,81.83,251648.0,80.3936,80.5116,80.3346,80.4821,251648.0
2024-10-14 12:30:00,81.83,81.89,81.74,81.81,141233.0,80.4821,80.5411,80.3936,80.4625,141233.0
2024-10-14 13:00:00,81.8,81.81,81.67,81.7,195161.0,80.4526,80.4625,80.3248,80.3543,195161.0
2024-10-14 13:30:00,81.69,81.72,81.53,81.54,202646.0,80.3444,80.3739,80.1871,80.1969,202646.0
2024-10-14 14:00:00,81.54,81.66,81.48,81.59,202622.0,80.1969,80.3149,80.1379,80.2461,202622.0
2024-10-14 14:30:00,81.59,81.67,81.55,81.61,201737.0,80.2461,80.3248,80.2067,80.2657,201737.0
2024-10-14 15:00:00,81.62,81.63,81.5,81.54,216839.0,80.2756,80.2854,80.1576,80.1969,216839.0
2024-10-14 15:30:00,81.53,81.69,81.46,81.63,895332.0,80.1871,80.3444,80.1182,80.2854,895332.0
2024-10-15 09:30:00,81.05,82.39,81.05,82.04,985772.0,79.715,81.0329,79.715,80.6887,985772.0
2024-10-15 10:00:00,82.04,82.59,81.95,82.52,464038.0,80.6887,81.2296,80.6001,81.1608,464038.0
2024-10-15 10:30:00,82.52,82.6,82.28,82.48,363867.0,81.1608,81.2394,80.9247,81.1214,363867.0
2024-10-15 11:00:00,82.47,82.55,82.32,82.45,260945.0,81.1116,81.1903,80.964,81.0919,260945.0
2024-10-15 11:30:00,82.46,82.54,82.08,82.15,257589.0,81.1017,81.1804,80.728,80.7969,257589.0
2024-10-15 12:00:00,82.15,82.72,82.13,82.44,909792.0,80.7969,81.3575,80.7772,81.0821,909792.0
2024-10-15 12:30:00,82.44,82.44,82.26,82.31,196922.0,81.0821,81.0821,80.905,80.9542,196922.0
2024-10-15 13:00:00,82.31,82.34,82.14,82.18,257553.0,80.9542,80.9837,80.787,80.8264,257553.0
2024-10-15 13:30:00,82.18,82.3,82.1,82.19,200009.0,80.8264,80.9444,80.7477,80.8362,200009.0
2024-10-15 14:00:00,82.18,82.44,82.17,82.34,212363.0,80.8264,81.0821,80.8165,80.9837,212363.0
2024-10-15 14:30:00,82.34,82.45,82.27,82.36,209707.0,80.9837,81.0919,80.9149,81.0034,209707.0
2024-10-15 15:00:00,82.36,82.39,82.19,82.28,295077.0,81.0034,81.0329,80.8362,80.9247,295077.0
2024-10-15 15:30:00,82.27,82.32,82.08,82.14,989669.0,80.9149,80.964,80.728,80.787,989669.0
2024-10-16 09:30:00,82.14,82.68,82.05,82.45,509187.0,80.787,81.3181,80.6985,81.0919,509187.0
2024-10-16 10:00:00,82.42,82.94,82.42,82.75,486149.0,81.0624,81.5738,81.0624,81.387,486149.0
2024-10-16 10:30:00,82.74,83.01,82.7,82.95,347621.0,81.3771,81.6427,81.3378,81.5837,347621.0
2024-10-16 11:00:00,82.95,83.1,82.88,83.01,405896.0,81.5837,81.7312,81.5148,81.6427,405896.0
2024-10-16 11:30:00,83.0,83.19,83.0,83.16,475036.0,81.6328,81.8197,81.6328,81.7902,475036.0
2024-10-16 12:00:00,83.16,83.45,83.1,83.31,490157.0,81.7902,82.0754,81.7312,81.9377,490157.0
2024-10-16 12:30:00,83.31,83.74,83.22,83.59,560400.0,81.9377,82.3607,81.8492,82.2131,560400.0
2024-10-16 13:00:00,83.6,83.69,83.41,83.55,278703.0,82.223,82.3115,82.0361,82.1738,278703.0
2024-10-16 13:30:00,83.55,83.87,83.53,83.86,535444.0,82.1738,82.4885,82.1541,82.4787,535444.0
2024-10-16 14:00:00,83.86,83.97,83.76,83.97,372831.0,82.4787,82.5869,82.3803,82.5869,372831.0
2024-10-16 14:30:00,83.97,84.08,83.93,84.03,368988.0,82.5869,82.6951,82.5475,82.6459,368988.0
2024-10-16 15:00:00,84.04,84.08,83.92,83.92,331781.0,82.6557,82.6951,82.5377,82.5377,331781.0
2024-10-16 15:30:00,83.93,84.09,83.72,83.94,1821512.0,82.5475,82.7049,82.341,82.5574,1821512.0
2024-10-17 09:30:00,84.11,84.77,83.78,83.81,1537255.0,82.7246,83.3737,82.4,82.4295,1537255.0
2024-10-17 10:00:00,83.79,83.93,83.6,83.9,738087.0,82.4098,82.5475,82.223,82.518,738087.0
2024-10-17 10:30:00,83.91,83.99,83.78,83.89,240003.0,82.5279,82.6065,82.4,82.5082,240003.0
2024-10-17 11:00:00,83.89,84.01,83.79,83.89,335284.0,82.5082,82.6262,82.4098,82.5082,335284.0
2024-10-17 11:30:00,83.89,84.0,83.77,83.98,341145.0,82.5082,82.6164,82.3902,82.5967,341145.0
2024-10-17 12:00:00,83.98,83.99,83.76,83.86,253723.0,82.5967,82.6065,82.3803,82.4787,253723.0
2024-10-17 12:30:00,83.86,83.94,83.8,83.84,102057.0,82.4787,82.5574,82.4197,82.459,102057.0
2024-10-17 13:00:00,83.84,83.86,83.71,83.81,195688.0,82.459,82.4787,82.3312,82.4295,195688.0
2024-10-17 13:30:00,83.81,83.93,83.81,83.88,168804.0,82.4295,82.5475,82.4295,82.4984,168804.0
2024-10-17 14:00:00,83.89,83.89,83.7,83.79,330832.0,82.5082,82.5082,82.3213,82.4098,330832.0
2024-10-17 14:30:00,83.78,83.88,83.76,83.86,264358.0,82.4,82.4984,82.3803,82.4787,264358.0
2024-10-17 15:00:00,83.86,83.87,83.59,83.78,349048.0,82.4787,82.4885,82.2131,82.4,349048.0
2024-10-17 15:30:00,83.78,83.89,83.38,83.4,1145861.0,82.4,82.5082,82.0066,82.0263,1145861.0
2024-10-18 09:30:00,83.78,83.95,83.04,83.24,775890.0,82.4,82.5672,81.6722,81.8689,775890.0
2024-10-18 10:00:00,83.23,83.36,83.07,83.15,315092.0,81.8591,81.9869,81.7017,81.7804,315092.0
2024-10-18 10:30:00,83.15,83.19,82.87,83.01,393193.0,81.7804,81.8197,81.505,81.6427,393193.0
2024-10-18 11:00:00,83.02,83.1,82.7,82.83,237656.0,81.6525,81.7312,81.3378,81.4656,237656.0
2024-10-18 11:30:00,82.83,83.04,82.81,83.04,203250.0,81.4656,81.6722,81.446,81.6722,203250.0
2024-10-18 12:00:00,83.04,83.22,83.04,83.12,222746.0,81.6722,81.8492,81.6722,81.7509,222746.0
2024-10-18 12:30:00,83.13,83.13,82.83,82.97,187370.0,81.7607,81.7607,81.4656,81.6033,187370.0
2024-10-18 13:00:00,82.97,82.97,82.8,82.82,159119.0,81.6033,81.6033,81.4361,81.4558,159119.0
2024-10-18 13:30:00,82.83,82.9,82.79,82.84,131070.0,81.4656,81.5345,81.4263,81.4755,131070.0
2024-10-18 14:00:00,82.83,82.86,82.7,82.84,215083.0,81.4656,81.4952,81.3378,81.4755,215083.0
2024-10-18 14:30:00,82.84,82.86,82.66,82.74,206567.0,81.4755,81.4952,81.2984,81.3771,206567.0
2024-10-18 15:00:00,82.73,82.79,82.64,82.68,268955.0,81.3673,81.4263,81.2788,81.3181,268955.0
2024-10-18 15:30:00,82.67,82.98,82.63,82.91,906674.0,81.3083,81.6132,81.2689,81.5443,906674.0
2024-10-21 09:30:00,82.85,83.09,82.33,82.63,515545.0,81.4853,81.7214,80.9739,81.2689,515545.0
2024-10-21 10:00:00,82.63,82.66,82.41,82.44,250844.0,81.2689,81.2984,81.0526,81.0821,250844.0
2024-10-21 10:30:00,82.44,82.47,82.13,82.13,217127.0,81.0821,81.1116,80.7772,80.7772,217127.0
2024-10-21 11:00:00,82.14,82.15,81.76,81.84,351834.0,80.787,80.7969,80.4133,80.492,351834.0
2024-10-21 11:30:00,81.84,81.89,81.69,81.76,232663.0,80.492,80.5411,80.3444,80.4133,232663.0
2024-10-21 12:00:00,81.76,81.81,81.69,81.75,128576.0,80.4133,80.4625,80.3444,80.4034,128576.0
2024-10-21 12:30:00,81.76,81.85,81.73,81.8,117563.0,80.4133,80.5018,80.3838,80.4526,117563.0
2024-10-21 13:00:00,81.8,81.93,81.77,81.89,134658.0,80.4526,80.5805,80.4231,80.5411,134658.0
2024-10-21 13:30:00,81.88,81.9,81.72,81.73,120631.0,80.5313,80.551,80.3739,80.3838,120631.0
2024-10-21 14:00:00,81.73,81.78,81.64,81.67,174063.0,80.3838,80.4329,80.2953,80.3248,174063.0
2024-10-21 14:30:00,81.67,81.71,81.55,81.59,173194.0,80.3248,80.3641,80.2067,80.2461,173194.0
2024-10-21 15:00:00,81.59,81.91,81.59,81.79,249336.0,80.2461,80.5608,80.2461,80.4428,249336.0
2024-10-21 15:30:00,81.79,81.8,81.44,81.49,969052.0,80.4428,80.4526,80.0985,80.1477,969052.0
2024-10-22 09:30:00,81.35,81.98,81.23,81.75,485741.0,80.01,80.6297,79.892,80.4034,485741.0
2024-10-22 10:00:00,81.75,82.42,81.74,82.16,511741.0,80.4034,81.0624,80.3936,80.8067,511741.0
2024-10-22 10:30:00,82.16,82.24,81.8,81.85,355269.0,80.8067,80.8854,80.4526,80.5018,355269.0
2024-10-22 11:00:00,81.84,81.84,81.51,81.58,385860.0,80.492,80.492,80.1674,80.2362,385860.0
2024-10-22 11:30:00,81.58,81.66,81.42,81.54,311876.0,80.2362,80.3149,80.0789,80.1969,311876.0
2024-10-22 12:00:00,81.53,81.6,81.39,81.49,365779.0,80.1871,80.2559,80.0494,80.1477,365779.0
2024-10-22 12:30:00,81.48,81.7,81.48,81.63,185120.0,80.1379,80.3543,80.1379,80.2854,185120.0
2024-10-22 13:00:00,81.63,81.72,81.43,81.51,308441.0,80.2854,80.3739,80.0887,80.1674,308441.0
2024-10-22 13:30:00,81.51,81.79,81.47,81.74,307109.0,80.1674,80.4428,80.1281,80.3936,307109.0
2024-10-22 14:00:00,81.74,81.84,81.64,81.69,201420.0,80.3936,80.492,80.2953,80.3444,201420.0
2024-10-22 14:30:00,81.69,81.69,81.3,81.32,346377.0,80.3444,80.3444,79.9609,79.9805,346377.0
2024-10-22 15:00:00,81.31,81.46,81.28,81.32,271660.0,79.9707,80.1182,79.9412,79.9805,271660.0
2024-10-22 15:30:00,81.33,81.52,81.28,81.42,673083.0,79.9904,80.1772,79.9412,80.0789,673083.0
2024-10-23 09:30:00,81.0,81.0,80.3,80.83,763286.0,79.6658,79.6658,78.9773,79.4986,763286.0
2024-10-23 10:00:00,80.82,81.04,80.7,80.79,274599.0,79.4888,79.7051,79.3707,79.4593,274599.0
2024-10-23 10:30:00,80.8,80.81,80.54,80.58,302531.0,79.4691,79.4789,79.2134,79.2527,302531.0
2024-10-23 11:00:00,80.59,80.67,80.31,80.48,362545.0,79.2625,79.3412,78.9872,79.1544,362545.0
2024-10-23 11:30:00,80.48,80.71,80.47,80.65,235288.0,79.1544,79.3806,79.1445,79.3216,235288.0
2024-10-23 12:00:00,80.66,80.66,80.44,80.5,178192.0,79.3314,79.3314,79.115,79.174,178192.0
2024-10-23 12:30:00,80.5,80.52,80.38,80.46,277752.0,79.174,79.1937,79.056,79.1347,277752.0
2024-10-23 13:00:00,80.47,80.48,80.15,80.22,374184.0,79.1445,79.1544,78.8298,78.8986,374184.0
2024-10-23 13:30:00,80.22,80.23,80.05,80.12,223691.0,78.8986,78.9085,78.7314,78.8003,223691.0
2024-10-23 14:00:00,80.11,80.12,79.79,79.98,371035.0,78.7905,78.8003,78.4757,78.6626,371035.0
2024-10-23 14:30:00,79.98,80.14,79.96,80.12,213232.0,78.6626,78.82,78.6429,78.8003,213232.0
2024-10-23 15:00:00,80.11,80.24,80.07,80.18,209147.0,78.7905,78.9183,78.7511,78.8593,209147.0
2024-10-23 15:30:00,80.18,80.21,79.99,80.06,862436.0,78.8593,78.8888,78.6724,78.7413,862436.0
2024-10-24 09:30:00,80.5,80.8,79.85,80.04,533045.0,79.174,79.4691,78.5347,78.7216,533045.0
2024-10-24 10:00:00,80.03,80.12,79.82,79.95,435294.0,78.7118,78.8003,78.5052,78.6331,435294.0
2024-10-24 10:30:00,79.95,79.98,79.53,79.56,388263.0,78.6331,78.6626,78.22,78.2495,388263.0
2024-10-24 11:00:00,79.56,79.66,79.51,79.58,287595.0,78.2495,78.3479,78.2003,78.2692,287595.0
2024-10-24 11:30:00,79.57,79.57,79.27,79.43,413749.0,78.2593,78.2593,77.9643,78.1217,413749.0
2024-10-24 12:00:00,79.44,79.47,79.08,79.26,322064.0,78.1315,78.161,77.7774,77.9545,322064.0
2024-10-24 12:30:00,79.26,79.62,79.24,79.53,279052.0,77.9545,78.3085,77.9348,78.22,279052.0
2024-10-24 13:00:00,79.52,79.58,79.38,79.45,171354.0,78.2102,78.2692,78.0725,78.1413,171354.0
2024-10-24 13:30:00,79.44,79.57,79.36,79.37,181289.0,78.1315,78.2593,78.0528,78.0626,181289.0
2024-10-24 14:00:00,79.37,79.39,79.18,79.2,226256.0,78.0626,78.0823,77.8758,77.8954,226256.0
2024-10-24 14:30:00,79.2,79.35,79.16,79.32,281441.0,77.8954,78.043,77.8561,78.0135,281441.0
2024-10-24 15:00:00,79.32,79.45,79.25,79.36,279991.0,78.0135,78.1413,77.9446,78.0528,279991.0
2024-10-24 15:30:00,79.37,79.41,79.03,79.05,1054035.0,78.0626,78.102,77.7282,77.7479,1054035.0
2024-10-25 09:30:00,79.22,79.55,79.01,79.43,886594.0,77.9151,78.2397,77.7086,78.1217,886594.0
2024-10-25 10:00:00,79.42,79.58,79.27,79.32,490791.0,78.1118,78.2692,77.9643,78.0135,490791.0
2024-10-25 10:30:00,79.31,79.38,79.11,79.17,395689.0,78.0036,78.0725,77.8069,77.8659,395689.0
2024-10-25 11:00:00,79.16,79.25,78.97,79.0,352355.0,77.8561,77.9446,77.6692,77.6987,352355.0
2024-10-25 11:30:00,79.0,79.06,78.79,78.91,572239.0,77.6987,77.7577,77.4922,77.6102,572239.0
2024-10-25 12:00:00,78.91,79.08,78.9,79.0,200084.0,77.6102,77.7774,77.6004,77.6987,200084.0
2024-10-25 12:30:00,78.99,79.15,78.89,79.11,297178.0,77.6889,77.8463,77.5905,77.8069,297178.0
2024-10-25 13:00:00,79.12,79.14,78.87,78.91,213518.0,77.8168,77.8364,77.5709,77.6102,213518.0
2024-10-25 13:30:00,78.91,78.94,78.8,78.81,290826.0,77.6102,77.6397,77.502,77.5119,290826.0
2024-10-25 14:00:00,78.81,78.86,78.63,78.79,329181.0,77.5119,77.561,77.3348,77.4922,329181.0
2024-10-25 14:30:00,78.78,78.87,78.73,78.81,187003.0,77.4824,77.5709,77.4332,77.5119,187003.0
2024-10-25 15:00:00,78.8,78.85,78.54,78.57,280098.0,77.502,77.5512,77.2463,77.2758,280098.0
2024-10-25 15:30:00,78.58,78.87,78.52,78.84,855126.0,77.2857,77.5709,77.2266,77.5414,855126.0
2024-10-28 09:30:00,79.15,79.64,78.99,79.18,608545.0,77.8463,78.3282,77.6889,77.8758,608545.0
2024-10-28 10:00:00,79.2,79.3,78.9,79.26,282178.0,77.8954,77.9938,77.6004,77.9545,282178.0
2024-10-28 10:30:00,79.26,79.47,79.22,79.35,266177.0,77.9545,78.161,77.9151,78.043,266177.0
2024-10-28 11:00:00,79.35,79.45,79.23,79.25,217663.0,78.043,78.1413,77.9249,77.9446,217663.0
2024-10-28 11:30:00,79.25,79.27,79.08,79.21,233312.0,77.9446,77.9643,77.7774,77.9053,233312.0
2024-10-28 12:00:00,79.2,79.38,79.17,79.21,248381.0,77.8954,78.0725,77.8659,77.9053,248381.0
2024-10-28 12:30:00,79.2,79.2,78.94,79.05,255062.0,77.8954,77.8954,77.6397,77.7479,255062.0
2024-10-28 13:00:00,79.04,79.28,78.99,79.24,225895.0,77.7381,77.9741,77.6889,77.9348,225895.0
2024-10-28 13:30:00,79.24,79.36,79.11,79.14,293114.0,77.9348,78.0528,77.8069,77.8364,293114.0
2024-10-28 14:00:00,79.15,79.2,78.91,79.01,248948.0,77.8463,77.8954,77.6102,77.7086,248948.0
2024-10-28 14:30:00,79.01,79.01,78.88,78.88,266588.0,77.7086,77.7086,77.5807,77.5807,266588.0
2024-10-28 15:00:00,78.88,79.0,78.82,78.94,257317.0,77.5807,77.6987,77.5217,77.6397,257317.0
2024-10-28 15:30:00,78.94,79.06,78.9,78.94,675817.0,77.6397,77.7577,77.6004,77.6397,675817.0
2024-10-29 09:30:00,78.88,78.88,78.2,78.49,875163.0,77.5807,77.5807,76.9119,77.1971,875163.0
2024-10-29 10:00:00,78.49,78.95,78.47,78.73,372136.0,77.1971,77.6496,77.1775,77.4332,372136.0
2024-10-29 10:30:00,78.73,79.07,78.71,79.0,326354.0,77.4332,77.7676,77.4135,77.6987,326354.0
2024-10-29 11:00:00,79.01,79.14,78.85,79.13,425213.0,77.7086,77.8364,77.5512,77.8266,425213.0
2024-10-29 11:30:00,79.13,79.47,79.13,79.25,389966.0,77.8266,78.161,77.8266,77.9446,389966.0
2024-10-29 12:00:00,79.26,79.36,79.02,79.17,232210.0,77.9545,78.0528,77.7184,77.8659,232210.0
2024-10-29 12:30:00,79.17,79.2,79.01,79.11,153278.0,77.8659,77.8954,77.7086,77.8069,153278.0
2024-10-29 13:00:00,79.12,79.21,79.03,79.04,163080.0,77.8168,77.9053,77.7282,77.7381,163080.0
2024-10-29 13:30:00,79.04,79.04,78.85,78.91,168362.0,77.7381,77.7381,77.5512,77.6102,168362.0
2024-10-29 14:00:00,78.91,78.93,78.8,78.81,168081.0,77.6102,77.6299,77.502,77.5119,168081.0
2024-10-29 14:30:00,78.81,78.89,78.75,78.88,271520.0,77.5119,77.5905,77.4529,77.5807,271520.0
2024-10-29 15:00:00,78.89,78.92,78.73,78.76,231342.0,77.5905,77.6201,77.4332,77.4627,231342.0
2024-10-29 15:30:00,78.76,78.79,78.39,78.44,726513.0,77.4627,77.4922,77.0988,77.148,726513.0
2024-10-30 09:30:00,78.0,78.11,77.35,77.55,1602158.0,76.7152,76.8234,76.0759,76.2726,1602158.0
2024-10-30 10:00:00,77.55,77.64,77.28,77.33,900158.0,76.2726,76.3611,76.0071,76.0562,900158.0
2024-10-30 10:30:00,77.33,77.45,76.9,76.95,1097626.0,76.0562,76.1743,75.6333,75.6825,1097626.0
2024-10-30 11:00:00,76.95,77.05,76.7,76.85,1256311.0,75.6825,75.7809,75.4366,75.5842,1256311.0
2024-10-30 11:30:00,76.86,77.14,76.73,77.1,1051496.0,75.594,75.8694,75.4661,75.83,1051496.0
2024-10-30 12:00:00,77.1,77.17,76.92,77.06,481769.0,75.83,75.8989,75.653,75.7907,481769.0
2024-10-30 12:30:00,77.05,77.22,76.89,76.91,353645.0,75.7809,75.9481,75.6235,75.6432,353645.0
2024-10-30 13:00:00,76.91,76.92,76.8,76.81,370920.0,75.6432,75.653,75.535,75.5448,370920.0
2024-10-30 13:30:00,76.81,76.88,76.74,76.8,395003.0,75.5448,75.6137,75.476,75.535,395003.0
2024-10-30 14:00:00,76.81,76.96,76.75,76.77,369931.0,75.5448,75.6923,75.4858,75.5055,369931.0
2024-10-30 14:30:00,76.77,76.81,76.72,76.76,374380.0,75.5055,75.5448,75.4563,75.4956,374380.0
2024-10-30 15:00:00,76.75,76.76,76.6,76.61,492252.0,75.4858,75.4956,75.3383,75.3481,492252.0
2024-10-30 15:30:00,76.61,76.61,76.42,76.42,1982606.0,75.3481,75.3481,75.1612,75.1612,1982606.0
2024-10-31 09:30:00,76.18,76.31,75.39,75.64,1255005.0,74.9252,75.053,74.1482,74.3941,1255005.0
2024-10-31 10:00:00,75.64,75.67,75.2,75.3,623923.0,74.3941,74.4236,73.9613,74.0597,623923.0
2024-10-31 10:30:00,75.3,75.89,75.26,75.87,491802.0,74.0597,74.64,74.0203,74.6203,491802.0
2024-10-31 11:00:00,75.87,76.09,75.72,75.89,731559.0,74.6203,74.8367,74.4728,74.64,731559.0
2024-10-31 11:30:00,75.89,75.92,75.61,75.68,602996.0,74.64,74.6695,74.3646,74.4334,602996.0
2024-10-31 12:00:00,75.69,76.0,75.62,75.98,423781.0,74.4433,74.7482,74.3744,74.7285,423781.0
2024-10-31 12:30:00,75.98,76.31,75.92,76.29,487590.0,74.7285,75.053,74.6695,75.0334,487590.0
2024-10-31 13:00:00,76.3,76.6,76.28,76.57,410677.0,75.0432,75.3383,75.0235,75.3088,410677.0
2024-10-31 13:30:00,76.58,76.78,76.46,76.58,436849.0,75.3186,75.5153,75.2006,75.3186,436849.0
2024-10-31 14:00:00,76.57,76.78,76.43,76.77,325449.0,75.3088,75.5153,75.1711,75.5055,325449.0
2024-10-31 14:30:00,76.77,76.88,76.67,76.84,394114.0,75.5055,75.6137,75.4071,75.5743,394114.0
2024-10-31 15:00:00,76.84,76.86,76.58,76.6,509025.0,75.5743,75.594,75.3186,75.3383,509025.0
2024-10-31 15:30:00,76.61,77.34,76.55,77.14,2095109.0,75.3481,76.0661,75.2891,75.8694,2095109.0
2024-11-01 09:30:00,77.05,77.7,76.96,77.62,651648.0,75.7809,76.4201,75.6923,76.3415,651648.0
2024-11-01 10:00:00,77.63,77.73,77.32,77.67,589035.0,76.3513,76.4497,76.0464,76.3906,589035.0
2024-11-01 10:30:00,77.69,77.79,77.46,77.75,415086.0,76.4103,76.5087,76.1841,76.4693,415086.0
2024-11-01 11:00:00,77.76,78.01,77.58,77.98,416657.0,76.4792,76.725,76.3021,76.6955,416657.0
2024-11-01 11:30:00,77.99,77.99,77.37,77.42,373077.0,76.7054,76.7054,76.0956,76.1448,373077.0
2024-11-01 12:00:00,77.41,77.59,77.4,77.44,235210.0,76.1349,76.312,76.1251,76.1644,235210.0
2024-11-01 12:30:00,77.45,77.68,77.44,77.54,246347.0,76.1743,76.4005,76.1644,76.2628,246347.0
2024-11-01 13:00:00,77.55,77.69,77.45,77.67,281611.0,76.2726,76.4103,76.1743,76.3906,281611.0
2024-11-01 13:30:00,77.67,77.68,77.3,77.51,332308.0,76.3906,76.4005,76.0267,76.2333,332308.0
2024-11-01 14:00:00,77.51,77.97,77.49,77.94,353806.0,76.2333,76.6857,76.2136,76.6562,353806.0
2024-11-01 14:30:00,77.94,78.07,77.91,78.01,420032.0,76.6562,76.7841,76.6267,76.725,420032.0
2024-11-01 15:00:00,78.02,78.1,77.93,77.94,316111.0,76.7349,76.8136,76.6464,76.6562,316111.0
2024-11-01 15:30:00,77.94,78.13,77.79,78.06,1203179.0,76.6562,76.8431,76.5087,76.7742,1203179.0
2024-11-04 09:30:00,77.99,78.55,77.78,78.32,502292.0,76.7054,77.2561,76.4988,77.0299,502292.0
2024-11-04 10:00:00,78.33,78.46,78.09,78.42,279804.0,77.0398,77.1676,76.8037,77.1283,279804.0
2024-11-04 10:30:00,78.44,78.49,78.03,78.09,332242.0,77.148,77.1971,76.7447,76.8037,332242.0
2024-11-04 11:00:00,78.08,78.09,77.68,77.83,259284.0,76.7939,76.8037,76.4005,76.548,259284.0
2024-11-04 11:30:00,77.83,77.93,77.55,77.61,279335.0,76.548,76.6464,76.2726,76.3316,279335.0
2024-11-04 12:00:00,77.61,77.71,77.52,77.66,251639.0,76.3316,76.43,76.2431,76.3808,251639.0
2024-11-04 12:30:00,77.66,77.74,77.6,77.62,150428.0,76.3808,76.4595,76.3218,76.3415,150428.0
2024-11-04 13:00:00,77.6,77.64,77.4,77.47,216168.0,76.3218,76.3611,76.1251,76.1939,216168.0
2024-11-04 13:30:00,77.45,77.55,77.24,77.27,244177.0,76.1743,76.2726,75.9677,75.9972,244177.0
2024-11-04 14:00:00,77.27,77.57,77.26,77.48,278029.0,75.9972,76.2923,75.9874,76.2038,278029.0
2024-11-04 14:30:00,77.47,77.6,77.44,77.45,270687.0,76.1939,76.3218,76.1644,76.1743,270687.0
2024-11-04 15:00:00,77.45,77.49,77.33,77.4,265146.0,76.1743,76.2136,76.0562,76.1251,265146.0
2024-11-04 15:30:00,77.39,77.4,77.11,77.19,783581.0,76.1153,76.1251,75.8399,75.9185,783581.0
2024-11-05 09:30:00,77.25,77.49,77.05,77.24,525939.0,75.9776,76.2136,75.7809,75.9677,525939.0
2024-11-05 10:00:00,77.26,77.41,77.0,77.23,340892.0,75.9874,76.1349,75.7317,75.9579,340892.0
2024-11-05 10:30:00,77.23,77.61,77.21,77.35,287195.0,75.9579,76.3316,75.9382,76.0759,287195.0
2024-11-05 11:00:00,77.34,77.47,77.31,77.31,243640.0,76.0661,76.1939,76.0366,76.0366,243640.0
2024-11-05 11:30:00,77.32,77.44,77.32,77.41,220696.0,76.0464,76.1644,76.0464,76.1349,220696.0
2024-11-05 12:00:00,77.41,77.71,77.34,77.69,212481.0,76.1349,76.43,76.0661,76.4103,212481.0
2024-11-05 12:30:00,77.69,77.92,77.67,77.83,200289.0,76.4103,76.6365,76.3906,76.548,200289.0
2024-11-05 13:00:00,77.84,77.96,77.82,77.86,239035.0,76.5578,76.6759,76.5382,76.5775,239035.0
2024-11-05 13:30:00,77.85,77.99,77.79,77.81,188908.0,76.5677,76.7054,76.5087,76.5283,188908.0
2024-11-05 14:00:00,77.81,77.88,77.69,77.74,140709.0,76.5283,76.5972,76.4103,76.4595,140709.0
2024-11-05 14:30:00,77.73,77.93,77.71,77.88,212405.0,76.4497,76.6464,76.43,76.5972,212405.0
2024-11-05 15:00:00,77.88,77.94,77.79,77.88,219973.0,76.5972,76.6562,76.5087,76.5972,219973.0
2024-11-05 15:30:00,77.87,78.0,77.75,77.99,630704.0,76.5873,76.7152,76.4693,76.7054,630704.0
2024-11-06 09:30:00,76.87,76.95,75.47,75.53,1957112.0,75.6038,75.6825,74.2269,74.2859,1957112.0
2024-11-06 10:00:00,75.53,76.45,75.41,75.95,917095.0,74.2859,75.1907,74.1679,74.699,917095.0
2024-11-06 10:30:00,75.94,75.95,75.48,75.51,541500.0,74.6891,74.699,74.2367,74.2662,541500.0
2024-11-06 11:00:00,75.51,75.76,75.44,75.59,723131.0,74.2662,74.5121,74.1974,74.3449,723131.0
2024-11-06 11:30:00,75.59,75.81,75.39,75.6,757117.0,74.3449,74.5613,74.1482,74.3547,757117.0
2024-11-06 12:00:00,75.6,75.6,75.4,75.48,385306.0,74.3547,74.3547,74.158,74.2367,385306.0
2024-11-06 12:30:00,75.49,75.49,75.12,75.2,548103.0,74.2466,74.2466,73.8826,73.9613,548103.0
2024-11-06 13:00:00,75.2,75.7,75.16,75.49,513369.0,73.9613,74.4531,73.922,74.2466,513369.0
2024-11-06 13:30:00,75.48,75.54,75.23,75.26,442429.0,74.2367,74.2957,73.9908,74.0203,442429.0
2024-11-06 14:00:00,75.25,75.34,75.13,75.28,566066.0,74.0105,74.099,73.8925,74.04,566066.0
2024-11-06 14:30:00,75.3,75.58,75.28,75.56,459637.0,74.0597,74.3351,74.04,74.3154,459637.0
2024-11-06 15:00:00,75.56,75.63,75.37,75.49,608644.0,74.3154,74.3842,74.1285,74.2466,608644.0
2024-11-06 15:30:00,75.49,75.6,75.29,75.29,1607762.0,74.2466,74.3547,74.0498,74.0498,1607762.0
2024-11-07 09:30:00,75.7,76.24,75.21,76.07,1327551.0,74.4531,74.9842,73.9712,74.817,1327551.0
2024-11-07 10:00:00,76.08,76.24,75.88,76.17,696945.0,74.8268,74.9842,74.6301,74.9154,696945.0
2024-11-07 10:30:00,76.17,76.37,76.07,76.29,508520.0,74.9154,75.1121,74.817,75.0334,508520.0
2024-11-07 11:00:00,76.31,76.37,75.8,75.83,381935.0,75.053,75.1121,74.5514,74.581,381935.0
2024-11-07 11:30:00,75.84,76.32,75.74,76.27,598039.0,74.5908,75.0629,74.4924,75.0137,598039.0
2024-11-07 12:00:00,76.26,76.36,76.15,76.28,308146.0,75.0039,75.1022,74.8957,75.0235,308146.0
2024-11-07 12:30:00,76.28,76.33,76.19,76.22,245278.0,75.0235,75.0727,74.935,74.9645,245278.0
2024-11-07 13:00:00,76.21,76.26,76.13,76.23,282317.0,74.9547,75.0039,74.876,74.9744,282317.0
2024-11-07 13:30:00,76.23,76.23,76.0,76.02,274833.0,74.9744,74.9744,74.7482,74.7678,274833.0
2024-11-07 14:00:00,76.02,76.13,75.87,76.06,307673.0,74.7678,74.876,74.6203,74.8072,307673.0
2024-11-07 14:30:00,76.06,76.29,76.06,76.25,547997.0,74.8072,75.0334,74.8072,74.994,547997.0
2024-11-07 15:00:00,76.21,76.21,75.98,76.08,550274.0,74.9547,74.9547,74.7285,74.8268,550274.0
2024-11-07 15:30:00,76.07,76.09,75.84,75.92,1248314.0,74.817,74.8367,74.5908,74.6695,1248314.0
2024-11-08 09:30:00,75.5,76.31,75.25,76.25,904218.0,74.2564,75.053,74.0105,74.994,904218.0
2024-11-08 10:00:00,76.27,76.46,76.24,76.31,424654.0,75.0137,75.2006,74.9842,75.053,424654.0
2024-11-08 10:30:00,76.31,76.56,76.16,76.25,499693.0,75.053,75.2989,74.9055,74.994,499693.0
2024-11-08 11:00:00,76.25,76.33,76.19,76.23,258783.0,74.994,75.0727,74.935,74.9744,258783.0
2024-11-08 11:30:00,76.23,76.28,76.07,76.18,273320.0,74.9744,75.0235,74.817,74.9252,273320.0
2024-11-08 12:00:00,76.19,76.24,76.0,76.05,482314.0,74.935,74.9842,74.7482,74.7973,482314.0
2024-11-08 12:30:00,76.06,76.13,75.82,75.95,276747.0,74.8072,74.876,74.5711,74.699,276747.0
2024-11-08 13:00:00,75.95,76.04,75.88,75.95,205028.0,74.699,74.7875,74.6301,74.699,205028.0
2024-11-08 13:30:00,75.95,76.0,75.8,75.86,215693.0,74.699,74.7482,74.5514,74.6105,215693.0
2024-11-08 14:00:00,75.86,75.96,75.8,75.84,215497.0,74.6105,74.7088,74.5514,74.5908,215497.0
2024-11-08 14:30:00,75.84,75.99,75.83,75.92,256046.0,74.5908,74.7383,74.581,74.6695,256046.0
2024-11-08 15:00:00,75.92,76.04,75.81,76.0,330679.0,74.6695,74.7875,74.5613,74.7482,330679.0
2024-11-08 15:30:00,76.0,76.0,75.81,75.9,945998.0,74.7482,74.7482,74.5613,74.6498,945998.0
2024-11-11 09:30:00,76.15,77.4,76.1,76.96,831216.0,74.8957,76.1251,74.8465,75.6923,831216.0
2024-11-11 10:00:00,76.96,77.1,76.7,76.71,429812.0,75.6923,75.83,75.4366,75.4465,429812.0
2024-11-11 10:30:00,76.73,76.81,76.55,76.8,303860.0,75.4661,75.5448,75.2891,75.535,303860.0
2024-11-11 11:00:00,76.79,76.83,76.53,76.54,264066.0,75.5251,75.5645,75.2694,75.2793,264066.0
2024-11-11 11:30:00,76.55,76.75,76.49,76.71,366178.0,75.2891,75.4858,75.2301,75.4465,366178.0
2024-11-11 12:00:00,76.69,76.75,76.62,76.69,239210.0,75.4268,75.4858,75.3579,75.4268,239210.0
2024-11-11 12:30:00,76.68,76.76,76.6,76.67,169402.0,75.417,75.4956,75.3383,75.4071,169402.0
2024-11-11 13:00:00,76.66,76.68,76.51,76.57,174437.0,75.3973,75.417,75.2498,75.3088,174437.0
2024-11-11 13:30:00,76.57,76.6,76.43,76.46,154036.0,75.3088,75.3383,75.1711,75.2006,154036.0
2024-11-11 14:00:00,76.47,76.47,76.33,76.33,230388.0,75.2104,75.2104,75.0727,75.0727,230388.0
2024-11-11 14:30:00,76.33,76.46,76.31,76.43,131381.0,75.0727,75.2006,75.053,75.1711,131381.0
2024-11-11 15:00:00,76.42,76.5,76.38,76.42,205396.0,75.1612,75.2399,75.1219,75.1612,205396.0
2024-11-11 15:30:00,76.42,76.6,76.35,76.59,723707.0,75.1612,75.3383,75.0924,75.3284,723707.0
2024-11-12 09:30:00,76.46,77.43,76.3,76.97,698002.0,75.2006,76.1546,75.0432,75.7022,698002.0
2024-11-12 10:00:00,76.97,77.02,76.79,77.0,663178.0,75.7022,75.7513,75.5251,75.7317,663178.0
2024-11-12 10:30:00,77.01,77.1,76.52,76.59,346024.0,75.7415,75.83,75.2596,75.3284,346024.0
2024-11-12 11:00:00,76.59,76.68,76.31,76.31,409638.0,75.3284,75.417,75.053,75.053,409638.0
2024-11-12 11:30:00,76.31,76.42,76.14,76.27,392070.0,75.053,75.1612,74.8858,75.0137,392070.0
2024-11-12 12:00:00,76.28,76.52,76.22,76.5,257841.0,75.0235,75.2596,74.9645,75.2399,257841.0
2024-11-12 12:30:00,76.51,76.57,76.38,76.4,227033.0,75.2498,75.3088,75.1219,75.1416,227033.0
2024-11-12 13:00:00,76.41,76.43,76.23,76.29,237270.0,75.1514,75.1711,74.9744,75.0334,237270.0
2024-11-12 13:30:00,76.3,76.5,76.28,76.44,246538.0,75.0432,75.2399,75.0235,75.1809,246538.0
2024-11-12 14:00:00,76.45,76.69,76.44,76.59,389200.0,75.1907,75.4268,75.1809,75.3284,389200.0
2024-11-12 14:30:00,76.59,76.93,76.53,76.93,376648.0,75.3284,75.6628,75.2694,75.6628,376648.0
2024-11-12 15:00:00,76.93,76.96,76.77,76.8,263279.0,75.6628,75.6923,75.5055,75.535,263279.0
2024-11-12 15:30:00,76.79,76.85,76.56,76.66,806937.0,75.5251,75.5842,75.2989,75.3973,806937.0
2024-11-13 09:30:00,76.91,77.29,76.68,76.92,459855.0,75.6432,76.0169,75.417,75.653,459855.0
2024-11-13 10:00:00,76.92,76.95,76.73,76.78,316811.0,75.653,75.6825,75.4661,75.5153,316811.0
2024-11-13 10:30:00,76.77,76.81,76.64,76.71,241938.0,75.5055,75.5448,75.3776,75.4465,241938.0
2024-11-13 11:00:00,76.72,76.72,76.47,76.55,228822.0,75.4563,75.4563,75.2104,75.2891,228822.0
2024-11-13 11:30:00,76.55,76.64,76.51,76.55,137349.0,75.2891,75.3776,75.2498,75.2891,137349.0
2024-11-13 12:00:00,76.55,76.71,76.54,76.66,174549.0,75.2891,75.4465,75.2793,75.3973,174549.0
2024-11-13 12:30:00,76.66,76.75,76.63,76.7,112943.0,75.3973,75.4858,75.3678,75.4366,112943.0
2024-11-13 13:00:00,76.71,76.78,76.68,76.72,175909.0,75.4465,75.5153,75.417,75.4563,175909.0
2024-11-13 13:30:00,76.7,76.73,76.63,76.71,158745.0,75.4366,75.4661,75.3678,75.4465,158745.0
2024-11-13 14:00:00,76.7,76.73,76.6,76.67,263332.0,75.4366,75.4661,75.3383,75.4071,263332.0
2024-11-13 14:30:00,76.66,76.7,76.51,76.58,288344.0,75.3973,75.4366,75.2498,75.3186,288344.0
2024-11-13 15:00:00,76.59,76.68,76.53,76.58,253702.0,75.3284,75.417,75.2694,75.3186,253702.0
2024-11-13 15:30:00,76.58,76.68,76.48,76.51,588719.0,75.3186,75.417,75.2202,75.2498,588719.0
2024-11-14 09:30:00,76.68,76.98,76.06,76.31,570611.0,75.417,75.712,74.8072,75.053,570611.0
2024-11-14 10:00:00,76.33,76.55,76.18,76.55,359966.0,75.0727,75.2891,74.9252,75.2891,359966.0
2024-11-14 10:30:00,76.55,76.82,76.48,76.48,278340.0,75.2891,75.5546,75.2202,75.2202,278340.0
2024-11-14 11:00:00,76.48,76.8,76.35,76.75,252475.0,75.2202,75.535,75.0924,75.4858,252475.0
2024-11-14 11:30:00,76.75,76.91,76.58,76.59,227694.0,75.4858,75.6432,75.3186,75.3284,227694.0
2024-11-14 12:00:00,76.59,76.59,76.36,76.47,255528.0,75.3284,75.3284,75.1022,75.2104,255528.0
2024-11-14 12:30:00,76.47,76.52,76.34,76.5,267095.0,75.2104,75.2596,75.0826,75.2399,267095.0
2024-11-14 13:00:00,76.5,76.6,76.35,76.35,179914.0,75.2399,75.3383,75.0924,75.0924,179914.0
2024-11-14 13:30:00,76.36,76.39,76.15,76.16,185209.0,75.1022,75.1317,74.8957,74.9055,185209.0
2024-11-14 14:00:00,76.16,76.3,76.08,76.2,252327.0,74.9055,75.0432,74.8268,74.9449,252327.0
2024-11-14 14:30:00,76.19,76.29,76.14,76.16,199439.0,74.935,75.0334,74.8858,74.9055,199439.0
2024-11-14 15:00:00,76.16,76.16,75.82,76.0,437208.0,74.9055,74.9055,74.5711,74.7482,437208.0
2024-11-14 15:30:00,76.0,76.02,75.67,75.67,895840.0,74.7482,74.7678,74.4236,74.4236,895840.0
2024-11-15 09:30:00,76.05,76.82,75.61,76.31,1568173.0,74.7973,75.5546,74.3646,75.053,1568173.0
2024-11-15 10:00:00,76.33,76.8,76.28,76.71,566715.0,75.0727,75.535,75.0235,75.4465,566715.0
2024-11-15 10:30:00,76.71,76.73,76.16,76.35,497315.0,75.4465,75.4661,74.9055,75.0924,497315.0
2024-11-15 11:00:00,76.34,76.61,76.24,76.61,1437979.0,75.0826,75.3481,74.9842,75.3481,1437979.0
2024-11-15 11:30:00,76.61,76.76,76.5,76.61,422863.0,75.3481,75.4956,75.2399,75.3481,422863.0
2024-11-15 12:00:00,76.61,76.72,76.49,76.61,251799.0,75.3481,75.4563,75.2301,75.3481,251799.0
2024-11-15 12:30:00,76.61,77.14,76.58,77.13,463135.0,75.3481,75.8694,75.3186,75.8595,463135.0
2024-11-15 13:00:00,77.12,77.42,76.99,77.42,488649.0,75.8497,76.1448,75.7218,76.1448,488649.0
2024-11-15 13:30:00,77.41,77.65,77.12,77.2,471576.0,76.1349,76.371,75.8497,75.9284,471576.0
2024-11-15 14:00:00,77.2,77.29,76.83,76.86,315893.0,75.9284,76.0169,75.5645,75.594,315893.0
2024-11-15 14:30:00,76.86,77.05,76.69,76.98,415872.0,75.594,75.7809,75.4268,75.712,415872.0
2024-11-15 15:00:00,76.97,77.37,76.96,77.03,397770.0,75.7022,76.0956,75.6923,75.7612,397770.0
2024-11-15 15:30:00,77.03,77.06,76.6,76.67,1300444.0,75.7612,75.7907,75.3383,75.4071,1300444.0
2024-11-18 09:30:00,76.16,76.2,74.37,74.52,2009206.0,74.9055,74.9449,73.145,73.2925,2009206.0
2024-11-18 10:00:00,74.53,75.04,74.53,74.75,662633.0,73.3024,73.804,73.3024,73.5187,662633.0
2024-11-18 10:30:00,74.73,74.87,74.31,74.31,624619.0,73.4991,73.6368,73.086,73.086,624619.0
2024-11-18 11:00:00,74.31,74.47,74.25,74.34,616543.0,73.086,73.2434,73.027,73.1155,616543.0
2024-11-18 11:30:00,74.34,74.62,74.34,74.56,669435.0,73.1155,73.3909,73.1155,73.3319,669435.0
2024-11-18 12:00:00,74.56,74.71,74.52,74.57,343935.0,73.3319,73.4794,73.2925,73.3417,343935.0
2024-11-18 12:30:00,74.56,74.69,74.5,74.59,317788.0,73.3319,73.4597,73.2729,73.3614,317788.0
2024-11-18 13:00:00,74.58,74.77,74.51,74.71,340180.0,73.3515,73.5384,73.2827,73.4794,340180.0
2024-11-18 13:30:00,74.72,75.12,74.54,75.01,458179.0,73.4892,73.8826,73.3122,73.7745,458179.0
2024-11-18 14:00:00,75.01,75.03,74.86,74.86,484220.0,73.7745,73.7941,73.6269,73.6269,484220.0
2024-11-18 14:30:00,74.86,74.86,74.68,74.75,296261.0,73.6269,73.6269,73.4499,73.5187,296261.0
2024-11-18 15:00:00,74.74,74.86,74.67,74.85,384371.0,73.5089,73.6269,73.4401,73.6171,384371.0
2024-11-18 15:30:00,74.85,74.93,74.64,74.87,1199320.0,73.6171,73.6958,73.4106,73.6368,1199320.0
2024-11-19 09:30:00,74.5,74.73,73.6,73.89,1341406.0,73.2729,73.4991,72.3877,72.6729,1341406.0
2024-11-19 10:00:00,73.88,74.13,73.75,74.09,453700.0,72.6631,72.909,72.5352,72.8696,453700.0
2024-11-19 10:30:00,74.08,74.34,74.01,74.06,422726.0,72.8598,73.1155,72.7909,72.8401,422726.0
2024-11-19 11:00:00,74.06,74.17,73.93,74.01,464430.0,72.8401,72.9483,72.7122,72.7909,464430.0
2024-11-19 11:30:00,74.0,74.28,73.9,74.22,450601.0,72.7811,73.0565,72.6827,72.9975,450601.0
2024-11-19 12:00:00,74.23,74.24,73.99,74.09,282010.0,73.0073,73.0171,72.7713,72.8696,282010.0
2024-11-19 12:30:00,74.08,74.16,73.91,73.99,302663.0,72.8598,72.9385,72.6926,72.7713,302663.0
2024-11-19 13:00:00,73.98,74.01,73.91,73.98,203953.0,72.7614,72.7909,72.6926,72.7614,203953.0
2024-11-19 13:30:00,73.97,74.29,73.86,74.27,424771.0,72.7516,73.0663,72.6434,73.0466,424771.0
2024-11-19 14:00:00,74.28,74.36,74.05,74.06,355565.0,73.0565,73.1352,72.8303,72.8401,355565.0
2024-11-19 14:30:00,74.07,74.08,73.87,73.89,340392.0,72.8499,72.8598,72.6532,72.6729,340392.0
2024-11-19 15:00:00,73.88,74.0,73.86,73.9,381213.0,72.6631,72.7811,72.6434,72.6827,381213.0
2024-11-19 15:30:00,73.89,74.1,73.79,73.92,1463287.0,72.6729,72.8794,72.5746,72.7024,1463287.0
2024-11-20 09:30:00,73.66,73.84,73.04,73.08,836928.0,72.4467,72.6237,71.8369,71.8762,836928.0
2024-11-20 10:00:00,73.08,73.18,72.94,73.06,855235.0,71.8762,71.9746,71.7386,71.8566,855235.0
2024-11-20 10:30:00,73.05,73.19,72.95,73.06,510669.0,71.8467,71.9844,71.7484,71.8566,510669.0
2024-11-20 11:00:00,73.05,73.06,72.87,72.88,566525.0,71.8467,71.8566,71.6697,71.6795,566525.0
2024-11-20 11:30:00,72.87,72.92,72.75,72.76,378710.0,71.6697,71.7189,71.5517,71.5615,378710.0
2024-11-20 12:00:00,72.76,73.03,72.71,72.98,475957.0,71.5615,71.8271,71.5123,71.7779,475957.0
2024-11-20 12:30:00,72.96,73.01,72.85,72.86,354713.0,71.7582,71.8074,71.65,71.6599,354713.0
2024-11-20 13:00:00,72.86,72.94,72.8,72.88,385138.0,71.6599,71.7386,71.6009,71.6795,385138.0
2024-11-20 13:30:00,72.88,72.91,72.76,72.8,303365.0,71.6795,71.709,71.5615,71.6009,303365.0
2024-11-20 14:00:00,72.79,72.96,72.75,72.95,264522.0,71.591,71.7582,71.5517,71.7484,264522.0
2024-11-20 14:30:00,72.95,72.96,72.83,72.85,432406.0,71.7484,71.7582,71.6304,71.65,432406.0
2024-11-20 15:00:00,72.85,72.93,72.8,72.92,387042.0,71.65,71.7287,71.6009,71.7189,387042.0
2024-11-20 15:30:00,72.92,73.42,72.92,73.34,1315686.0,71.7189,72.2106,71.7189,72.132,1315686.0
2024-11-21 09:30:00,73.36,73.95,73.2,73.45,1141536.0,72.1516,72.7319,71.9943,72.2402,1141536.0
2024-11-21 10:00:00,73.44,73.66,73.26,73.56,475216.0,72.2303,72.4467,72.0533,72.3483,475216.0
2024-11-21 10:30:00,73.54,74.63,73.52,74.42,836920.0,72.3287,73.4007,72.309,73.1942,836920.0
2024-11-21 11:00:00,74.44,74.64,74.33,74.45,420013.0,73.2138,73.4106,73.1057,73.2237,420013.0
2024-11-21 11:30:00,74.45,74.74,74.26,74.72,489470.0,73.2237,73.5089,73.0368,73.4892,489470.0
2024-11-21 12:00:00,74.72,74.84,74.67,74.81,429835.0,73.4892,73.6073,73.4401,73.5778,429835.0
2024-11-21 12:30:00,74.81,75.06,74.78,74.97,388479.0,73.5778,73.8236,73.5482,73.7351,388479.0
2024-11-21 13:00:00,74.98,75.16,74.94,75.08,270384.0,73.745,73.922,73.7056,73.8433,270384.0
2024-11-21 13:30:00,75.09,75.13,75.01,75.08,206145.0,73.8531,73.8925,73.7745,73.8433,206145.0
2024-11-21 14:00:00,75.08,75.38,75.02,75.35,418033.0,73.8433,74.1384,73.7843,74.1089,418033.0
2024-11-21 14:30:00,75.36,75.56,75.29,75.51,448219.0,74.1187,74.3154,74.0498,74.2662,448219.0
2024-11-21 15:00:00,75.5,75.55,75.42,75.48,529608.0,74.2564,74.3056,74.1777,74.2367,529608.0
2024-11-21 15:30:00,75.48,75.5,75.08,75.09,1950520.0,74.2367,74.2564,73.8433,73.8531,1950520.0
2024-11-22 09:30:00,76.13,77.01,75.91,75.94,2299857.0,74.876,75.7415,74.6596,74.6891,2299857.0
2024-11-22 10:00:00,75.93,76.15,75.85,75.91,963811.0,74.6793,74.8957,74.6006,74.6596,963811.0
2024-11-22 10:30:00,75.91,76.83,75.83,76.76,746924.0,74.6596,75.5645,74.581,75.4956,746924.0
2024-11-22 11:00:00,76.76,77.1,76.62,76.95,423175.0,75.4956,75.83,75.3579,75.6825,423175.0
2024-11-22 11:30:00,76.96,77.2,76.8,77.17,389801.0,75.6923,75.9284,75.535,75.8989,389801.0
2024-11-22 12:00:00,77.18,77.22,76.97,77.05,372057.0,75.9087,75.9481,75.7022,75.7809,372057.0
2024-11-22 12:30:00,77.05,77.31,76.96,77.24,367119.0,75.7809,76.0366,75.6923,75.9677,367119.0
2024-11-22 13:00:00,77.25,77.43,77.24,77.28,313518.0,75.9776,76.1546,75.9677,76.0071,313518.0
2024-11-22 13:30:00,77.28,77.47,77.23,77.29,483296.0,76.0071,76.1939,75.9579,76.0169,483296.0
2024-11-22 14:00:00,77.29,77.29,76.96,76.97,393685.0,76.0169,76.0169,75.6923,75.7022,393685.0
2024-11-22 14:30:00,76.97,77.18,76.94,77.17,354279.0,75.7022,75.9087,75.6727,75.8989,354279.0
2024-11-22 15:00:00,77.17,77.17,76.9,77.02,362539.0,75.8989,75.8989,75.6333,75.7513,362539.0
2024-11-22 15:30:00,77.02,77.5,77.0,77.38,1184055.0,75.7513,76.2234,75.7317,76.1054,1184055.0
2024-11-25 09:30:00,78.5,79.0,78.41,78.74,1416227.0,77.207,77.6987,77.1185,77.443,1416227.0
2024-11-25 10:00:00,78.75,78.95,78.47,78.94,682694.0,77.4529,77.6496,77.1775,77.6397,682694.0
2024-11-25 10:30:00,78.93,79.86,78.92,79.72,787120.0,77.6299,78.5446,77.6201,78.4069,787120.0
2024-11-25 11:00:00,79.73,79.8,79.23,79.28,481366.0,78.4167,78.4856,77.9249,77.9741,481366.0
2024-11-25 11:30:00,79.28,79.56,79.16,79.39,411010.0,77.9741,78.2495,77.8561,78.0823,411010.0
2024-11-25 12:00:00,79.39,79.66,79.31,79.32,409764.0,78.0823,78.3479,78.0036,78.0135,409764.0
2024-11-25 12:30:00,79.33,79.43,78.93,79.3,460262.0,78.0233,78.1217,77.6299,77.9938,460262.0
2024-11-25 13:00:00,79.31,79.49,79.3,79.42,205263.0,78.0036,78.1807,77.9938,78.1118,205263.0
2024-11-25 13:30:00,79.43,79.51,79.34,79.44,221226.0,78.1217,78.2003,78.0331,78.1315,221226.0
2024-11-25 14:00:00,79.44,79.64,79.2,79.22,265796.0,78.1315,78.3282,77.8954,77.9151,265796.0
2024-11-25 14:30:00,79.22,79.46,79.17,79.38,214787.0,77.9151,78.1512,77.8659,78.0725,214787.0
2024-11-25 15:00:00,79.38,79.38,79.14,79.29,316932.0,78.0725,78.0725,77.8364,77.984,316932.0
2024-11-25 15:30:00,79.29,79.34,79.12,79.28,1004351.0,77.984,78.0331,77.8168,77.9741,1004351.0
2024-11-26 09:30:00,78.9,78.9,78.1,78.61,978311.0,77.6004,77.6004,76.8136,77.3152,978311.0
2024-11-26 10:00:00,78.61,78.66,77.87,77.97,627587.0,77.3152,77.3643,76.5873,76.6857,627587.0
2024-11-26 10:30:00,77.96,78.43,77.89,78.37,342754.0,76.6759,77.1381,76.607,77.0791,342754.0
2024-11-26 11:00:00,78.38,78.57,78.34,78.34,284466.0,77.0889,77.2758,77.0496,77.0496,284466.0
2024-11-26 11:30:00,78.34,78.44,78.22,78.26,364973.0,77.0496,77.148,76.9316,76.9709,364973.0
2024-11-26 12:00:00,78.27,78.3,78.13,78.17,220856.0,76.9808,77.0103,76.8431,76.8824,220856.0
2024-11-26 12:30:00,78.17,78.21,78.03,78.09,168796.0,76.8824,76.9217,76.7447,76.8037,168796.0
2024-11-26 13:00:00,78.09,78.27,78.08,78.13,305718.0,76.8037,76.9808,76.7939,76.8431,305718.0
2024-11-26 13:30:00,78.12,78.18,78.03,78.15,231491.0,76.8332,76.8922,76.7447,76.8627,231491.0
2024-11-26 14:00:00,78.15,78.16,77.72,77.81,403556.0,76.8627,76.8726,76.4398,76.5283,403556.0
2024-11-26 14:30:00,77.8,77.82,77.65,77.8,362723.0,76.5185,76.5382,76.371,76.5185,362723.0
2024-11-26 15:00:00,77.81,77.89,77.67,77.7,304901.0,76.5283,76.607,76.3906,76.4201,304901.0
2024-11-26 15:30:00,77.7,77.79,77.57,77.61,974679.0,76.4201,76.5087,76.2923,76.3316,974679.0
2024-11-27 09:30:00,77.61,78.98,77.59,78.43,667386.0,76.3316,77.6791,76.312,77.1381,667386.0
2024-11-27 10:00:00,78.39,78.95,78.35,78.89,457624.0,77.0988,77.6496,77.0594,77.5905,457624.0
2024-11-27 10:30:00,78.9,79.05,78.57,78.82,576794.0,77.6004,77.7479,77.2758,77.5217,576794.0
2024-11-27 11:00:00,78.82,78.9,78.58,78.61,276151.0,77.5217,77.6004,77.2857,77.3152,276151.0
2024-11-27 11:30:00,78.6,78.66,78.41,78.59,224263.0,77.3053,77.3643,77.1185,77.2955,224263.0
2024-11-27 12:00:00,78.58,78.64,78.41,78.44,207070.0,77.2857,77.3447,77.1185,77.148,207070.0
2024-11-27 12:30:00,78.45,78.53,78.37,78.51,218385.0,77.1578,77.2365,77.0791,77.2168,218385.0
2024-11-27 13:00:00,78.5,78.54,78.4,78.46,184725.0,77.207,77.2463,77.1086,77.1676,184725.0
2024-11-27 13:30:00,78.46,78.59,78.44,78.55,199320.0,77.1676,77.2955,77.148,77.2561,199320.0
2024-11-27 14:00:00,78.55,78.67,78.5,78.59,361163.0,77.2561,77.3742,77.207,77.2955,361163.0
2024-11-27 14:30:00,78.59,78.75,78.47,78.59,282634.0,77.2955,77.4529,77.1775,77.2955,282634.0
2024-11-27 15:00:00,78.59,78.62,78.48,78.51,253295.0,77.2955,77.325,77.1873,77.2168,253295.0
2024-11-27 15:30:00,78.51,78.59,78.21,78.34,1178791.0,77.2168,77.2955,76.9217,77.0496,1178791.0
2024-11-29 09:30:00,78.2,79.18,78.03,78.72,737485.0,76.9119,77.8758,76.7447,77.4233,737485.0
2024-11-29 10:00:00,78.75,78.99,78.71,78.85,394845.0,77.4529,77.6889,77.4135,77.5512,394845.0
2024-11-29 10:30:00,78.86,79.18,78.82,78.98,350540.0,77.561,77.8758,77.5217,77.6791,350540.0
2024-11-29 11:00:00,78.98,79.11,78.82,79.02,371458.0,77.6791,77.8069,77.5217,77.7184,371458.0
2024-11-29 11:30:00,79.02,79.04,78.87,78.98,293807.0,77.7184,77.7381,77.5709,77.6791,293807.0
2024-11-29 12:00:00,78.99,79.07,78.96,79.01,456495.0,77.6889,77.7676,77.6594,77.7086,456495.0
2024-11-29 12:30:00,79.01,79.15,78.81,78.82,733974.0,77.7086,77.8463,77.5119,77.5217,733974.0
2024-12-02 09:30:00,77.92,78.39,77.2,77.57,939004.0,77.0241,77.4887,76.3124,76.6781,939004.0
2024-12-02 10:00:00,77.57,78.03,77.28,78.03,568107.0,76.6781,77.1329,76.3915,77.1329,568107.0
2024-12-02 10:30:00,78.02,78.8,77.97,78.54,514754.0,77.123,77.894,77.0735,77.637,514754.0
2024-12-02 11:00:00,78.55,78.56,78.15,78.35,425993.0,77.6469,77.6568,77.2515,77.4492,425993.0
2024-12-02 11:30:00,78.36,78.76,78.21,78.73,349492.0,77.4591,77.8545,77.3108,77.8248,349492.0
2024-12-02 12:00:00,78.74,78.77,78.62,78.71,256118.0,77.8347,77.8643,77.7161,77.805,256118.0
2024-12-02 12:30:00,78.7,78.98,78.62,78.84,317508.0,77.7951,78.0719,77.7161,77.9335,317508.0
2024-12-02 13:00:00,78.84,78.92,78.78,78.84,223576.0,77.9335,78.0126,77.8742,77.9335,223576.0
2024-12-02 13:30:00,78.84,78.88,78.59,78.59,285910.0,77.9335,77.9731,77.6864,77.6864,285910.0
2024-12-02 14:00:00,78.59,78.69,78.54,78.66,207111.0,77.6864,77.7853,77.637,77.7556,207111.0
2024-12-02 14:30:00,78.66,78.8,78.64,78.79,222459.0,77.7556,77.894,77.7358,77.8841,222459.0
2024-12-02 15:00:00,78.78,78.88,78.75,78.78,448411.0,77.8742,77.9731,77.8446,77.8742,448411.0
2024-12-02 15:30:00,78.77,79.1,78.63,79.09,1485678.0,77.8643,78.1905,77.726,78.1807,1485678.0
2024-12-03 09:30:00,79.0,79.09,77.61,78.07,998295.0,78.0917,78.1807,76.7177,77.1724,998295.0
2024-12-03 10:00:00,78.08,78.46,78.01,78.41,429894.0,77.1823,77.5579,77.1131,77.5085,429894.0
2024-12-03 10:30:00,78.41,78.78,78.33,78.78,354391.0,77.5085,77.8742,77.4294,77.8742,354391.0
2024-12-03 11:00:00,78.79,78.98,78.75,78.89,307705.0,77.8841,78.0719,77.8446,77.983,307705.0
2024-12-03 11:30:00,78.89,79.32,78.7,79.16,384435.0,77.983,78.408,77.7951,78.2499,384435.0
2024-12-03 12:00:00,79.15,79.4,79.14,79.23,247776.0,78.24,78.4871,78.2301,78.3191,247776.0
2024-12-03 12:30:00,79.23,79.25,78.9,78.94,262718.0,78.3191,78.3388,77.9928,78.0324,262718.0
2024-12-03 13:00:00,78.94,79.02,78.88,78.91,266672.0,78.0324,78.1115,77.9731,78.0027,266672.0
2024-12-03 13:30:00,78.92,78.94,78.7,78.73,266948.0,78.0126,78.0324,77.7951,77.8248,266948.0
2024-12-03 14:00:00,78.73,79.0,78.71,78.97,276461.0,77.8248,78.0917,77.805,78.062,276461.0
2024-12-03 14:30:00,78.97,79.06,78.91,78.98,392644.0,78.062,78.151,78.0027,78.0719,392644.0
2024-12-03 15:00:00,78.98,79.03,78.9,78.9,388686.0,78.0719,78.1214,77.9928,77.9928,388686.0
2024-12-03 15:30:00,78.91,79.06,78.8,78.86,935021.0,78.0027,78.151,77.894,77.9533,935021.0
2024-12-04 09:30:00,77.75,77.9,77.1,77.56,1310724.0,76.8561,77.0043,76.2135,76.6683,1310724.0
2024-12-04 10:00:00,77.54,78.0,77.53,77.92,735678.0,76.6485,77.1032,76.6386,77.0241,735678.0
2024-12-04 10:30:00,77.91,77.93,77.66,77.92,443507.0,77.0142,77.034,76.7671,77.0241,443507.0
2024-12-04 11:00:00,77.92,78.29,77.82,78.22,421862.0,77.0241,77.3899,76.9253,77.3207,421862.0
2024-12-04 11:30:00,78.22,78.29,78.14,78.25,288970.0,77.3207,77.3899,77.2416,77.3503,288970.0
2024-12-04 12:00:00,78.25,78.3,77.97,78.04,411567.0,77.3503,77.3997,77.0735,77.1427,411567.0
2024-12-04 12:30:00,78.05,78.05,77.78,77.98,363988.0,77.1526,77.1526,76.8857,77.0834,363988.0
2024-12-04 13:00:00,77.99,78.0,77.82,77.87,236721.0,77.0933,77.1032,76.9253,76.9747,236721.0
2024-12-04 13:30:00,77.87,77.89,77.77,77.87,256061.0,76.9747,76.9945,76.8758,76.9747,256061.0
2024-12-04 14:00:00,77.86,78.06,77.83,78.06,312057.0,76.9648,77.1625,76.9352,77.1625,312057.0
2024-12-04 14:30:00,78.06,78.16,78.0,78.06,196047.0,77.1625,77.2614,77.1032,77.1625,196047.0
2024-12-04 15:00:00,78.06,78.25,78.03,78.13,295149.0,77.1625,77.3503,77.1329,77.2317,295149.0
2024-12-04 15:30:00,78.13,78.51,78.04,78.38,868814.0,77.2317,77.6073,77.1427,77.4788,868814.0
2024-12-05 09:30:00,78.26,78.78,78.1,78.53,711001.0,77.3602,77.8742,77.202,77.6271,711001.0
2024-12-05 10:00:00,78.53,78.87,78.36,78.78,525163.0,77.6271,77.9632,77.4591,77.8742,525163.0
2024-12-05 10:30:00,78.79,78.88,78.5,78.76,314839.0,77.8841,77.9731,77.5974,77.8545,314839.0
2024-12-05 11:00:00,78.77,78.9,78.68,78.77,212897.0,77.8643,77.9928,77.7754,77.8643,212897.0
2024-12-05 11:30:00,78.77,78.86,78.57,78.67,248495.0,77.8643,77.9533,77.6666,77.7655,248495.0
2024-12-05 12:00:00,78.68,78.7,78.52,78.53,188375.0,77.7754,77.7951,77.6172,77.6271,188375.0
2024-12-05 12:30:00,78.53,78.58,78.46,78.54,188037.0,77.6271,77.6765,77.5579,77.637,188037.0
2024-12-05 13:00:00,78.53,78.76,78.5,78.59,169353.0,77.6271,77.8545,77.5974,77.6864,169353.0
2024-12-05 13:30:00,78.59,78.72,78.53,78.66,191105.0,77.6864,77.8149,77.6271,77.7556,191105.0
2024-12-05 14:00:00,78.67,78.67,78.45,78.48,294387.0,77.7655,77.7655,77.548,77.5777,294387.0
2024-12-05 14:30:00,78.48,78.71,78.46,78.67,219522.0,77.5777,77.805,77.5579,77.7655,219522.0
2024-12-05 15:00:00,78.66,78.73,78.59,78.62,252065.0,77.7556,77.8248,77.6864,77.7161,252065.0
2024-12-05 15:30:00,78.62,78.74,78.54,78.57,920798.0,77.7161,77.8347,77.637,77.6666,920798.0
2024-12-06 09:30:00,79.22,80.6,78.93,80.4,1358288.0,78.3092,79.6733,78.0225,79.4756,1358288.0
2024-12-06 10:00:00,80.4,80.9,80.24,80.84,892910.0,79.4756,79.9699,79.3174,79.9105,892910.0
2024-12-06 10:30:00,80.82,81.11,80.53,81.06,738714.0,79.8908,80.1774,79.6041,80.128,738714.0
2024-12-06 11:00:00,81.06,81.18,80.73,80.97,649317.0,80.128,80.2466,79.8018,80.039,649317.0
2024-12-06 11:30:00,80.96,80.96,80.08,80.09,576942.0,80.0292,80.0292,79.1593,79.1692,576942.0
2024-12-06 12:00:00,80.09,80.19,79.78,79.82,552420.0,79.1692,79.268,78.8627,78.9023,552420.0
2024-12-06 12:30:00,79.83,80.09,79.69,79.94,304074.0,78.9122,79.1692,78.7738,79.0209,304074.0
2024-12-06 13:00:00,79.94,80.15,79.85,79.92,196469.0,79.0209,79.2285,78.9319,79.0011,196469.0
2024-12-06 13:30:00,79.92,80.15,79.9,79.96,259259.0,79.0011,79.2285,78.9814,79.0407,259259.0
2024-12-06 14:00:00,79.95,79.96,79.58,79.64,395379.0,79.0308,79.0407,78.665,78.7243,395379.0
2024-12-06 14:30:00,79.62,79.74,79.55,79.58,359046.0,78.7046,78.8232,78.6354,78.665,359046.0
2024-12-06 15:00:00,79.59,79.62,79.25,79.31,436543.0,78.6749,78.7046,78.3388,78.3981,436543.0
2024-12-06 15:30:00,79.3,79.32,78.84,78.86,1628253.0,78.3883,78.408,77.9335,77.9533,1628253.0
2024-12-09 09:30:00,79.44,79.45,78.31,78.72,1087965.0,78.5266,78.5365,77.4096,77.8149,1087965.0
2024-12-09 10:00:00,78.73,78.86,78.5,78.68,456832.0,77.8248,77.9533,77.5974,77.7754,456832.0
2024-12-09 10:30:00,78.68,79.32,78.68,79.15,784149.0,77.7754,78.408,77.7754,78.24,784149.0
2024-12-09 11:00:00,79.16,79.34,78.3,78.45,939928.0,78.2499,78.4278,77.3997,77.548,939928.0
2024-12-09 11:30:00,78.46,78.97,78.35,78.59,347437.0,77.5579,78.062,77.4492,77.6864,347437.0
2024-12-09 12:00:00,78.59,78.6,78.31,78.34,332480.0,77.6864,77.6963,77.4096,77.4393,332480.0
2024-12-09 12:30:00,78.36,78.37,78.06,78.13,422720.0,77.4591,77.4689,77.1625,77.2317,422720.0
2024-12-09 13:00:00,78.12,78.19,77.96,78.16,361786.0,77.2218,77.291,77.0637,77.2614,361786.0
2024-12-09 13:30:00,78.16,78.26,78.09,78.16,219389.0,77.2614,77.3602,77.1922,77.2614,219389.0
2024-12-09 14:00:00,78.16,78.17,78.02,78.11,388852.0,77.2614,77.2712,77.123,77.2119,388852.0
2024-12-09 14:30:00,78.11,78.12,77.94,77.94,451833.0,77.2119,77.2218,77.0439,77.0439,451833.0
2024-12-09 15:00:00,77.95,78.0,77.71,77.77,474017.0,77.0538,77.1032,76.8165,76.8758,474017.0
2024-12-09 15:30:00,77.77,77.89,77.52,77.65,1631160.0,76.8758,76.9945,76.6287,76.7572,1631160.0
2024-12-10 09:30:00,77.5,77.92,77.21,77.48,810039.0,76.6089,77.0241,76.3223,76.5892,810039.0
2024-12-10 10:00:00,77.49,77.61,77.29,77.5,372936.0,76.5991,76.7177,76.4014,76.6089,372936.0
2024-12-10 10:30:00,77.5,77.91,77.37,77.9,443489.0,76.6089,77.0142,76.4804,77.0043,443489.0
2024-12-10 11:00:00,77.89,78.03,77.81,78.01,550447.0,76.9945,77.1329,76.9154,77.1131,550447.0
2024-12-10 11:30:00,78.0,78.08,77.46,77.49,444980.0,77.1032,77.1823,76.5694,76.5991,444980.0
2024-12-10 12:00:00,77.49,77.68,77.46,77.49,309977.0,76.5991,76.7869,76.5694,76.5991,309977.0
2024-12-10 12:30:00,77.5,77.63,77.36,77.37,297894.0,76.6089,76.7375,76.4706,76.4804,297894.0
2024-12-10 13:00:00,77.37,77.42,77.17,77.33,453626.0,76.4804,76.5299,76.2827,76.4409,453626.0
2024-12-10 13:30:00,77.34,77.35,76.98,77.06,440957.0,76.4508,76.4607,76.0949,76.174,440957.0
2024-12-10 14:00:00,77.06,77.31,77.04,77.27,502977.0,76.174,76.4211,76.1542,76.3816,502977.0
2024-12-10 14:30:00,77.27,77.29,77.14,77.23,367362.0,76.3816,76.4014,76.2531,76.3421,367362.0
2024-12-10 15:00:00,77.23,77.28,76.99,77.01,392306.0,76.3421,76.3915,76.1048,76.1246,392306.0
2024-12-10 15:30:00,77.0,77.01,76.62,76.77,1867532.0,76.1147,76.1246,75.7391,75.8873,1867532.0
2024-12-11 09:30:00,76.79,77.68,76.31,77.6,922890.0,75.9071,76.7869,75.4326,76.7078,922890.0
2024-12-11 10:00:00,77.56,77.91,77.32,77.79,548765.0,76.6683,77.0142,76.431,76.8956,548765.0
2024-12-11 10:30:00,77.8,78.37,77.73,78.34,504879.0,76.9055,77.4689,76.8363,77.4393,504879.0
2024-12-11 11:00:00,78.34,78.65,78.28,78.53,539679.0,77.4393,77.7457,77.38,77.6271,539679.0
2024-12-11 11:30:00,78.51,78.88,78.45,78.55,476759.0,77.6073,77.9731,77.548,77.6469,476759.0
2024-12-11 12:00:00,78.55,78.98,78.55,78.58,405762.0,77.6469,78.0719,77.6469,77.6765,405762.0
2024-12-11 12:30:00,78.59,78.86,78.5,78.56,327590.0,77.6864,77.9533,77.5974,77.6568,327590.0
2024-12-11 13:00:00,78.57,78.72,78.52,78.67,276097.0,77.6666,77.8149,77.6172,77.7655,276097.0
2024-12-11 13:30:00,78.67,78.68,78.26,78.32,305385.0,77.7655,77.7754,77.3602,77.4195,305385.0
2024-12-11 14:00:00,78.33,78.35,78.13,78.34,279180.0,77.4294,77.4492,77.2317,77.4393,279180.0
2024-12-11 14:30:00,78.34,78.6,78.28,78.58,292823.0,77.4393,77.6963,77.38,77.6765,292823.0
2024-12-11 15:00:00,78.58,78.63,78.34,78.61,379449.0,77.6765,77.726,77.4393,77.7062,379449.0
2024-12-11 15:30:00,78.61,78.98,78.58,78.83,1501852.0,77.7062,78.0719,77.6765,77.9237,1501852.0
2024-12-12 09:30:00,78.71,79.37,78.55,78.87,539794.0,77.805,78.4574,77.6469,77.9632,539794.0
2024-12-12 10:00:00,78.89,79.15,78.56,78.91,440266.0,77.983,78.24,77.6568,78.0027,440266.0
2024-12-12 10:30:00,78.92,78.96,78.64,78.82,298303.0,78.0126,78.0522,77.7358,77.9138,298303.0
2024-12-12 11:00:00,78.81,78.83,78.5,78.75,248632.0,77.9039,77.9237,77.5974,77.8446,248632.0
2024-12-12 11:30:00,78.76,78.82,78.54,78.54,241907.0,77.8545,77.9138,77.637,77.637,241907.0
2024-12-12 12:00:00,78.54,78.72,78.48,78.63,211954.0,77.637,77.8149,77.5777,77.726,211954.0
2024-12-12 12:30:00,78.62,78.62,78.4,78.62,171589.0,77.7161,77.7161,77.4986,77.7161,171589.0
2024-12-12 13:00:00,78.62,78.65,78.5,78.53,190560.0,77.7161,77.7457,77.5974,77.6271,190560.0
2024-12-12 13:30:00,78.53,78.53,78.29,78.31,233820.0,77.6271,77.6271,77.3899,77.4096,233820.0
2024-12-12 14:00:00,78.31,78.33,78.14,78.15,209770.0,77.4096,77.4294,77.2416,77.2515,209770.0
2024-12-12 14:30:00,78.16,78.19,78.07,78.17,300740.0,77.2614,77.291,77.1724,77.2712,300740.0
2024-12-12 15:00:00,78.17,78.32,78.08,78.09,311902.0,77.2712,77.4195,77.1823,77.1922,311902.0
2024-12-12 15:30:00,78.09,78.1,77.85,77.98,960886.0,77.1922,77.202,76.9549,77.0834,960886.0
2024-12-13 09:30:00,77.35,77.83,77.16,77.38,746244.0,76.4607,76.9352,76.2729,76.4903,746244.0
2024-12-13 10:00:00,77.38,77.38,77.02,77.25,500667.0,76.4903,76.4903,76.1345,76.3618,500667.0
2024-12-13 10:30:00,77.25,77.5,77.11,77.47,448402.0,76.3618,76.6089,76.2234,76.5793,448402.0
2024-12-13 11:00:00,77.47,77.49,77.19,77.36,447436.0,76.5793,76.5991,76.3025,76.4706,447436.0
2024-12-13 11:30:00,77.37,77.57,77.35,77.38,270439.0,76.4804,76.6781,76.4607,76.4903,270439.0
2024-12-13 12:00:00,77.37,77.38,76.98,77.09,375859.0,76.4804,76.4903,76.0949,76.2037,375859.0
2024-12-13 12:30:00,77.08,77.1,76.91,76.95,213054.0,76.1938,76.2135,76.0257,76.0653,213054.0
2024-12-13 13:00:00,76.94,76.97,76.8,76.82,222929.0,76.0554,76.085,75.917,75.9368,222929.0
2024-12-13 13:30:00,76.82,76.96,76.76,76.95,210745.0,75.9368,76.0752,75.8775,76.0653,210745.0
2024-12-13 14:00:00,76.95,77.05,76.93,77.01,172409.0,76.0653,76.1641,76.0455,76.1246,172409.0
2024-12-13 14:30:00,77.01,77.25,76.95,77.25,246585.0,76.1246,76.3618,76.0653,76.3618,246585.0
2024-12-13 15:00:00,77.26,77.44,77.13,77.17,357086.0,76.3717,76.5496,76.2432,76.2827,357086.0
2024-12-13 15:30:00,77.17,77.47,77.13,77.25,917365.0,76.2827,76.5793,76.2432,76.3618,917365.0
2024-12-16 09:30:00,76.76,78.8,76.66,78.57,1171587.0,75.8775,77.894,75.7786,77.6666,1171587.0
2024-12-16 10:00:00,78.58,79.02,78.58,78.75,752088.0,77.6765,78.1115,77.6765,77.8446,752088.0
2024-12-16 10:30:00,78.75,78.85,78.34,78.45,487290.0,77.8446,77.9434,77.4393,77.548,487290.0
2024-12-16 11:00:00,78.44,78.48,77.88,77.93,582384.0,77.5381,77.5777,76.9846,77.034,582384.0
2024-12-16 11:30:00,77.95,78.14,77.82,78.03,486309.0,77.0538,77.2416,76.9253,77.1329,486309.0
2024-12-16 12:00:00,78.03,78.08,77.73,77.75,333749.0,77.1329,77.1823,76.8363,76.8561,333749.0
2024-12-16 12:30:00,77.75,78.2,77.72,77.95,453802.0,76.8561,77.3009,76.8264,77.0538,453802.0
2024-12-16 13:00:00,77.97,77.98,77.65,77.69,306537.0,77.0735,77.0834,76.7572,76.7968,306537.0
2024-12-16 13:30:00,77.71,77.75,77.54,77.56,282499.0,76.8165,76.8561,76.6485,76.6683,282499.0
2024-12-16 14:00:00,77.57,77.65,77.22,77.27,371838.0,76.6781,76.7572,76.3322,76.3816,371838.0
2024-12-16 14:30:00,77.27,77.56,77.24,77.52,329155.0,76.3816,76.6683,76.3519,76.6287,329155.0
2024-12-16 15:00:00,77.52,77.61,77.38,77.42,343286.0,76.6287,76.7177,76.4903,76.5299,343286.0
2024-12-16 15:30:00,77.42,77.6,77.09,77.21,1040008.0,76.5299,76.7078,76.2037,76.3223,1040008.0
2024-12-17 09:30:00,77.36,78.15,77.25,78.02,1244573.0,76.4706,77.2515,76.3618,77.123,1244573.0
2024-12-17 10:00:00,78.02,78.54,77.91,78.14,539492.0,77.123,77.637,77.0142,77.2416,539492.0
2024-12-17 10:30:00,78.13,78.24,77.94,77.97,441425.0,77.2317,77.3404,77.0439,77.0735,441425.0
2024-12-17 11:00:00,77.97,78.54,77.96,78.44,441544.0,77.0735,77.637,77.0637,77.5381,441544.0
2024-12-17 11:30:00,78.44,78.74,78.42,78.73,401886.0,77.5381,77.8347,77.5184,77.8248,401886.0
2024-12-17 12:00:00,78.73,78.77,78.41,78.48,355949.0,77.8248,77.8643,77.5085,77.5777,355949.0
2024-12-17 12:30:00,78.48,78.57,78.36,78.42,262965.0,77.5777,77.6666,77.4591,77.5184,262965.0
2024-12-17 13:00:00,78.42,78.56,78.3,78.53,264390.0,77.5184,77.6568,77.3997,77.6271,264390.0
2024-12-17 13:30:00,78.53,78.57,78.31,78.52,358656.0,77.6271,77.6666,77.4096,77.6172,358656.0
2024-12-17 14:00:00,78.52,78.57,78.22,78.31,447620.0,77.6172,77.6666,77.3207,77.4096,447620.0
2024-12-17 14:30:00,78.31,78.31,78.07,78.14,318399.0,77.4096,77.4096,77.1724,77.2416,318399.0
2024-12-17 15:00:00,78.14,78.2,77.85,77.89,360049.0,77.2416,77.3009,76.9549,76.9945,360049.0
2024-12-17 15:30:00,77.9,78.01,77.79,77.97,1027899.0,77.0043,77.1131,76.8956,77.0735,1027899.0
2024-12-18 09:30:00,77.98,78.55,77.35,78.48,766206.0,77.0834,77.6469,76.4607,77.5777,766206.0
2024-12-18 10:00:00,78.47,78.54,78.08,78.33,491126.0,77.5678,77.637,77.1823,77.4294,491126.0
2024-12-18 10:30:00,78.33,78.75,78.25,78.68,527226.0,77.4294,77.8446,77.3503,77.7754,527226.0
2024-12-18 11:00:00,78.69,78.88,78.56,78.88,489696.0,77.7853,77.9731,77.6568,77.9731,489696.0
2024-12-18 11:30:00,78.88,79.0,78.78,78.96,312821.0,77.9731,78.0917,77.8742,78.0522,312821.0
2024-12-18 12:00:00,78.96,78.97,78.67,78.85,389114.0,78.0522,78.062,77.7655,77.9434,389114.0
2024-12-18 12:30:00,78.85,78.97,78.78,78.84,239024.0,77.9434,78.062,77.8742,77.9335,239024.0
2024-12-18 13:00:00,78.84,78.95,78.7,78.9,316503.0,77.9335,78.0423,77.7951,77.9928,316503.0
2024-12-18 13:30:00,78.9,78.94,78.68,78.68,527516.0,77.9928,78.0324,77.7754,77.7754,527516.0
2024-12-18 14:00:00,78.68,78.68,78.17,78.2,650923.0,77.7754,77.7754,77.2712,77.3009,650923.0
2024-12-18 14:30:00,78.22,78.41,77.6,77.77,776009.0,77.3207,77.5085,76.7078,76.8758,776009.0
2024-12-18 15:00:00,77.78,78.12,77.63,77.75,521520.0,76.8857,77.2218,76.7375,76.8561,521520.0
2024-12-18 15:30:00,77.78,77.89,76.84,76.88,1580413.0,76.8857,76.9945,75.9565,75.9961,1580413.0
2024-12-19 09:30:00,76.94,77.94,76.7,77.44,1200137.0,76.0554,77.0439,75.8181,76.5496,1200137.0
2024-12-19 10:00:00,77.44,77.56,76.9,77.0,726569.0,76.5496,76.6683,76.0158,76.1147,726569.0
2024-12-19 10:30:00,77.0,77.25,76.72,76.76,780562.0,76.1147,76.3618,75.8379,75.8775,780562.0
2024-12-19 11:00:00,76.76,77.04,76.43,77.02,856221.0,75.8775,76.1542,75.5512,76.1345,856221.0
2024-12-19 11:30:00,77.01,77.15,76.76,76.9,733056.0,76.1246,76.263,75.8775,76.0158,733056.0
2024-12-19 12:00:00,76.9,76.98,76.78,76.78,506386.0,76.0158,76.0949,75.8972,75.8972,506386.0
2024-12-19 12:30:00,76.8,77.04,76.74,76.87,511847.0,75.917,76.1542,75.8577,75.9862,511847.0
2024-12-19 13:00:00,76.85,76.95,76.73,76.81,507292.0,75.9664,76.0653,75.8478,75.9269,507292.0
2024-12-19 13:30:00,76.8,77.05,76.75,76.97,540507.0,75.917,76.1641,75.8676,76.085,540507.0
2024-12-19 14:00:00,76.97,77.08,76.82,76.94,585361.0,76.085,76.1938,75.9368,76.0554,585361.0
2024-12-19 14:30:00,76.93,77.26,76.8,77.08,780805.0,76.0455,76.3717,75.917,76.1938,780805.0
2024-12-19 15:00:00,77.08,77.28,76.95,77.11,731978.0,76.1938,76.3915,76.0653,76.2234,731978.0
2024-12-19 15:30:00,77.12,77.36,76.92,77.1,2286712.0,76.2333,76.4706,76.0356,76.2135,2286712.0
2024-12-20 09:30:00,75.96,78.0,74.85,76.03,8404171.0,75.0867,77.1032,73.9894,75.1558,8404171.0
2024-12-20 10:00:00,76.03,77.08,75.09,76.45,2935275.0,75.1558,76.1938,74.2267,75.571,2935275.0
2024-12-20 10:30:00,76.43,76.72,75.71,76.14,1206168.0,75.5512,75.8379,74.8395,75.2646,1206168.0
2024-12-20 11:00:00,76.16,76.79,75.99,76.46,1066760.0,75.2844,75.9071,75.1163,75.5809,1066760.0
2024-12-20 11:30:00,76.46,77.17,76.18,76.75,1614082.0,75.5809,76.2827,75.3041,75.8676,1614082.0
2024-12-20 12:00:00,76.75,77.3,76.62,77.19,940671.0,75.8676,76.4112,75.7391,76.3025,940671.0
2024-12-20 12:30:00,77.17,77.35,76.61,76.8,854568.0,76.2827,76.4607,75.7292,75.917,854568.0
2024-12-20 13:00:00,76.79,77.01,76.39,76.56,857255.0,75.9071,76.1246,75.5117,75.6798,857255.0
2024-12-20 13:30:00,76.57,76.69,76.26,76.34,887136.0,75.6896,75.8083,75.3832,75.4623,887136.0
2024-12-20 14:00:00,76.36,76.7,76.13,76.63,685530.0,75.4821,75.8181,75.2547,75.7489,685530.0
2024-12-20 14:30:00,76.62,77.03,76.43,76.57,835915.0,75.7391,76.1443,75.5512,75.6896,835915.0
2024-12-20 15:00:00,76.57,77.12,76.46,76.61,1209985.0,75.6896,76.2333,75.5809,75.7292,1209985.0
2024-12-20 15:30:00,76.62,77.22,76.16,76.97,4036181.0,75.7391,76.3322,75.2844,76.085,4036181.0
2024-12-23 09:30:00,76.33,78.41,76.3,77.37,1911803.0,75.4524,77.5085,75.4227,76.4804,1911803.0
2024-12-23 10:00:00,77.37,77.94,76.52,76.87,741532.0,76.4804,77.0439,75.6402,75.9862,741532.0
2024-12-23 10:30:00,76.87,77.0,76.63,76.78,440330.0,75.9862,76.1147,75.7489,75.8972,440330.0
2024-12-23 11:00:00,76.78,76.87,76.49,76.49,467623.0,75.8972,75.9862,75.6106,75.6106,467623.0
2024-12-23 11:30:00,76.48,76.55,76.26,76.38,438424.0,75.6007,75.6699,75.3832,75.5018,438424.0
2024-12-23 12:00:00,76.38,76.42,76.01,76.04,448289.0,75.5018,75.5414,75.1361,75.1657,448289.0
2024-12-23 12:30:00,76.05,76.06,75.74,75.8,555051.0,75.1756,75.1855,74.8692,74.9285,555051.0
2024-12-23 13:00:00,75.8,76.24,75.79,76.06,472881.0,74.9285,75.3634,74.9186,75.1855,472881.0
2024-12-23 13:30:00,76.05,76.08,75.88,75.99,458681.0,75.1756,75.2053,75.0076,75.1163,458681.0
2024-12-23 14:00:00,75.99,76.17,75.88,75.91,425344.0,75.1163,75.2942,75.0076,75.0372,425344.0
2024-12-23 14:30:00,75.91,76.19,75.78,76.12,547939.0,75.0372,75.314,74.9087,75.2448,547939.0
2024-12-23 15:00:00,76.13,76.46,75.91,76.39,739433.0,75.2547,75.5809,75.0372,75.5117,739433.0
2024-12-23 15:30:00,76.39,76.86,76.33,76.74,1275720.0,75.5117,75.9763,75.4524,75.8577,1275720.0
2024-12-24 09:30:00,76.75,77.11,76.51,76.56,595345.0,75.8676,76.2234,75.6303,75.6798,595345.0
2024-12-24 10:00:00,76.56,76.69,76.36,76.51,390428.0,75.6798,75.8083,75.4821,75.6303,390428.0
2024-12-24 10:30:00,76.52,76.89,76.48,76.72,425050.0,75.6402,76.006,75.6007,75.8379,425050.0
2024-12-24 11:00:00,76.72,76.83,76.63,76.72,389186.0,75.8379,75.9466,75.7489,75.8379,389186.0
2024-12-24 11:30:00,76.71,76.79,76.52,76.56,350277.0,75.828,75.9071,75.6402,75.6798,350277.0
2024-12-24 12:00:00,76.55,76.75,76.5,76.63,325149.0,75.6699,75.8676,75.6204,75.7489,325149.0
2024-12-24 12:30:00,76.63,76.77,76.56,76.73,674128.0,75.7489,75.8873,75.6798,75.8478,674128.0
2024-12-26 09:30:00,76.6,77.46,76.57,76.84,632801.0,75.7193,76.5694,75.6896,75.9565,632801.0
2024-12-26 10:00:00,76.83,76.88,76.54,76.72,379038.0,75.9466,75.9961,75.66,75.8379,379038.0
2024-12-26 10:30:00,76.72,77.0,76.63,77.0,281961.0,75.8379,76.1147,75.7489,76.1147,281961.0
2024-12-26 11:00:00,77.0,77.01,76.76,76.78,219322.0,76.1147,76.1246,75.8775,75.8972,219322.0
2024-12-26 11:30:00,76.78,76.93,76.73,76.81,257762.0,75.8972,76.0455,75.8478,75.9269,257762.0
2024-12-26 12:00:00,76.81,76.97,76.76,76.85,199267.0,75.9269,76.085,75.8775,75.9664,199267.0
2024-12-26 12:30:00,76.87,77.08,76.84,77.07,169894.0,75.9862,76.1938,75.9565,76.1839,169894.0
2024-12-26 13:00:00,77.08,77.17,77.0,77.16,230352.0,76.1938,76.2827,76.1147,76.2729,230352.0
2024-12-26 13:30:00,77.16,77.17,77.04,77.12,169103.0,76.2729,76.2827,76.1542,76.2333,169103.0
2024-12-26 14:00:00,77.12,77.12,76.98,77.11,200954.0,76.2333,76.2333,76.0949,76.2234,200954.0
2024-12-26 14:30:00,77.11,77.13,77.03,77.1,150383.0,76.2234,76.2432,76.1443,76.2135,150383.0
2024-12-26 15:00:00,77.09,77.15,77.04,77.12,205344.0,76.2037,76.263,76.1542,76.2333,205344.0
2024-12-26 15:30:00,77.12,77.14,76.87,76.93,763074.0,76.2333,76.2531,75.9862,76.0455,763074.0
2024-12-27 09:30:00,76.52,76.93,76.39,76.9,425247.0,75.6402,76.0455,75.5117,76.0158,425247.0
2024-12-27 10:00:00,76.9,76.9,76.22,76.34,344575.0,76.0158,76.0158,75.3437,75.4623,344575.0
2024-12-27 10:30:00,76.34,76.57,76.27,76.45,246076.0,75.4623,75.6896,75.3931,75.571,246076.0
2024-12-27 11:00:00,76.44,76.48,76.28,76.48,239053.0,75.5611,75.6007,75.403,75.6007,239053.0
2024-12-27 11:30:00,76.47,76.49,75.97,76.02,333890.0,75.5908,75.6106,75.0965,75.146,333890.0
2024-12-27 12:00:00,76.02,76.06,75.86,75.91,248299.0,75.146,75.1855,74.9878,75.0372,248299.0
2024-12-27 12:30:00,75.9,76.03,75.8,75.95,315762.0,75.0273,75.1558,74.9285,75.0768,315762.0
2024-12-27 13:00:00,75.94,76.14,75.86,76.11,252337.0,75.0669,75.2646,74.9878,75.2349,252337.0
2024-12-27 13:30:00,76.1,76.33,76.07,76.3,160800.0,75.225,75.4524,75.1954,75.4227,160800.0
2024-12-27 14:00:00,76.29,76.41,76.18,76.37,248865.0,75.4129,75.5315,75.3041,75.4919,248865.0
2024-12-27 14:30:00,76.38,76.45,76.31,76.41,186588.0,75.5018,75.571,75.4326,75.5315,186588.0
2024-12-27 15:00:00,76.41,76.43,76.19,76.27,263974.0,75.5315,75.5512,75.314,75.3931,263974.0
2024-12-27 15:30:00,76.26,76.65,76.23,76.42,770711.0,75.3832,75.7687,75.3535,75.5414,770711.0
2024-12-30 09:30:00,75.6,75.77,74.88,74.99,973993.0,74.7308,74.8988,74.0191,74.1278,973993.0
2024-12-30 10:00:00,75.0,75.12,74.59,74.68,469246.0,74.1377,74.2563,73.7324,73.8214,469246.0
2024-12-30 10:30:00,74.69,74.89,74.55,74.78,500875.0,73.8313,74.029,73.6929,73.9202,500875.0
2024-12-30 11:00:00,74.79,74.91,74.69,74.81,344414.0,73.9301,74.0487,73.8313,73.9499,344414.0
2024-12-30 11:30:00,74.8,75.06,74.79,74.91,327067.0,73.94,74.197,73.9301,74.0487,327067.0
2024-12-30 12:00:00,74.89,75.15,74.85,75.08,360877.0,74.029,74.286,73.9894,74.2168,360877.0
2024-12-30 12:30:00,75.07,75.31,75.07,75.26,228919.0,74.2069,74.4441,74.2069,74.3947,228919.0
2024-12-30 13:00:00,75.25,75.25,75.0,75.09,267100.0,74.3848,74.3848,74.1377,74.2267,267100.0
2024-12-30 13:30:00,75.08,75.34,75.07,75.3,283481.0,74.2168,74.4738,74.2069,74.4342,283481.0
2024-12-30 14:00:00,75.29,75.35,75.03,75.2,393649.0,74.4244,74.4837,74.1673,74.3354,393649.0
2024-12-30 14:30:00,75.21,75.25,75.12,75.16,290044.0,74.3453,74.3848,74.2563,74.2958,290044.0
2024-12-30 15:00:00,75.16,75.24,75.07,75.07,379296.0,74.2958,74.3749,74.2069,74.2069,379296.0
2024-12-30 15:30:00,75.08,75.09,74.68,74.68,1021310.0,74.2168,74.2267,73.8214,73.8214,1021310.0
2024-12-31 09:30:00,74.9,75.9,74.78,75.8,797353.0,74.0388,75.0273,73.9202,74.9285,797353.0
2024-12-31 10:00:00,75.8,75.98,75.59,75.87,483610.0,74.9285,75.1064,74.7209,74.9977,483610.0
2024-12-31 10:30:00,75.87,76.39,75.82,76.16,458214.0,74.9977,75.5117,74.9483,75.2844,458214.0
2024-12-31 11:00:00,76.16,76.16,75.64,75.68,354727.0,75.2844,75.2844,74.7703,74.8099,354727.0
2024-12-31 11:30:00,75.69,75.73,75.47,75.53,350568.0,74.8198,74.8593,74.6023,74.6616,350568.0
2024-12-31 12:00:00,75.52,75.64,75.44,75.5,308132.0,74.6517,74.7703,74.5726,74.6319,308132.0
2024-12-31 12:30:00,75.5,75.82,75.46,75.81,288317.0,74.6319,74.9483,74.5924,74.9384,288317.0
2024-12-31 13:00:00,75.81,75.81,75.5,75.61,286314.0,74.9384,74.9384,74.6319,74.7407,286314.0
2024-12-31 13:30:00,75.6,75.92,75.58,75.72,199911.0,74.7308,75.0471,74.711,74.8494,199911.0
2024-12-31 14:00:00,75.72,75.75,75.47,75.53,257711.0,74.8494,74.8791,74.6023,74.6616,257711.0
2024-12-31 14:30:00,75.53,75.68,75.46,75.67,237797.0,74.6616,74.8099,74.5924,74.8,237797.0
2024-12-31 15:00:00,75.67,75.81,75.63,75.8,346110.0,74.8,74.9384,74.7604,74.9285,346110.0
2024-12-31 15:30:00,75.81,75.89,75.6,75.69,991914.0,74.9384,75.0175,74.7308,74.8198,991914.0
2025-01-02 09:30:00,76.25,76.69,75.6,75.76,816245.0,75.3733,75.8083,74.7308,74.889,816245.0
2025-01-02 10:00:00,75.74,75.8,74.95,75.09,568896.0,74.8692,74.9285,74.0883,74.2267,568896.0
2025-01-02 10:30:00,75.06,75.25,74.95,75.0,332130.0,74.197,74.3848,74.0883,74.1377,332130.0
2025-01-02 11:00:00,75.0,75.01,74.2,74.39,625186.0,74.1377,74.1476,73.3469,73.5347,625186.0
2025-01-02 11:30:00,74.4,74.49,74.28,74.37,480154.0,73.5446,73.6336,73.426,73.5149,480154.0
2025-01-02 12:00:00,74.37,74.52,73.92,73.95,545973.0,73.5149,73.6632,73.0701,73.0998,545973.0
2025-01-02 12:30:00,73.95,73.95,73.51,73.7,521785.0,73.0998,73.0998,72.6648,72.8526,521785.0
2025-01-02 13:00:00,73.7,73.82,73.54,73.59,341087.0,72.8526,72.9713,72.6945,72.7439,341087.0
2025-01-02 13:30:00,73.59,73.59,73.24,73.41,523522.0,72.7439,72.7439,72.3979,72.566,523522.0
2025-01-02 14:00:00,73.4,73.59,73.34,73.56,355710.0,72.5561,72.7439,72.4968,72.7142,355710.0
2025-01-02 14:30:00,73.55,73.61,73.29,73.33,497967.0,72.7044,72.7637,72.4474,72.4869,497967.0
2025-01-02 15:00:00,73.31,73.77,73.31,73.75,468605.0,72.4671,72.9218,72.4671,72.9021,468605.0
2025-01-02 15:30:00,73.75,73.83,73.59,73.67,1222802.0,72.9021,72.9811,72.7439,72.823,1222802.0
2025-01-03 09:30:00,73.92,74.19,73.13,73.25,876293.0,73.0701,73.337,72.2892,72.4078,876293.0
2025-01-03 10:00:00,73.27,73.59,73.17,73.57,644143.0,72.4276,72.7439,72.3287,72.7241,644143.0
2025-01-03 10:30:00,73.57,73.59,73.21,73.35,434180.0,72.7241,72.7439,72.3683,72.5067,434180.0
2025-01-03 11:00:00,73.34,73.43,73.01,73.17,510871.0,72.4968,72.5857,72.1706,72.3287,510871.0
2025-01-03 11:30:00,73.15,73.29,73.12,73.24,404169.0,72.309,72.4474,72.2793,72.3979,404169.0
2025-01-03 12:00:00,73.24,73.42,73.23,73.27,290267.0,72.3979,72.5759,72.388,72.4276,290267.0
2025-01-03 12:30:00,73.27,73.31,73.13,73.22,248288.0,72.4276,72.4671,72.2892,72.3782,248288.0
2025-01-03 13:00:00,73.22,73.28,73.14,73.28,281041.0,72.3782,72.4375,72.2991,72.4375,281041.0
2025-01-03 13:30:00,73.28,73.48,73.23,73.45,342596.0,72.4375,72.6352,72.388,72.6055,342596.0
2025-01-03 14:00:00,73.45,73.51,73.35,73.48,258454.0,72.6055,72.6648,72.5067,72.6352,258454.0
2025-01-03 14:30:00,73.48,73.53,73.4,73.45,292488.0,72.6352,72.6846,72.5561,72.6055,292488.0
2025-01-03 15:00:00,73.44,73.65,73.37,73.64,404865.0,72.5956,72.8032,72.5264,72.7933,404865.0
2025-01-03 15:30:00,73.65,73.65,73.28,73.32,1180692.0,72.8032,72.8032,72.4375,72.477,1180692.0
2025-01-06 09:30:00,73.75,74.32,73.1,73.23,1270491.0,72.9021,73.4655,72.2595,72.388,1270491.0
2025-01-06 10:00:00,73.23,73.27,72.71,72.95,1247134.0,72.388,72.4276,71.874,72.1113,1247134.0
2025-01-06 10:30:00,72.94,73.0,72.65,72.78,767464.0,72.1014,72.1607,71.8147,71.9432,767464.0
2025-01-06 11:00:00,72.78,72.99,72.61,72.9,797807.0,71.9432,72.1508,71.7752,72.0618,797807.0
2025-01-06 11:30:00,72.91,73.02,72.8,72.93,504086.0,72.0717,72.1805,71.963,72.0915,504086.0
2025-01-06 12:00:00,72.93,72.97,72.78,72.78,412031.0,72.0915,72.131,71.9432,71.9432,412031.0
2025-01-06 12:30:00,72.78,72.8,72.51,72.63,563278.0,71.9432,71.963,71.6763,71.7949,563278.0
2025-01-06 13:00:00,72.62,72.71,72.52,72.55,516132.0,71.7851,71.874,71.6862,71.7159,516132.0
2025-01-06 13:30:00,72.54,72.57,72.33,72.45,590667.0,71.706,71.7356,71.4984,71.617,590667.0
2025-01-06 14:00:00,72.44,72.62,72.3,72.51,459980.0,71.6071,71.7851,71.4687,71.6763,459980.0
2025-01-06 14:30:00,72.52,72.57,72.31,72.41,437659.0,71.6862,71.7356,71.4786,71.5775,437659.0
2025-01-06 15:00:00,72.41,72.42,72.16,72.27,571435.0,71.5775,71.5874,71.3303,71.4391,571435.0
2025-01-06 15:30:00,72.26,72.3,71.97,72.01,1824973.0,71.4292,71.4687,71.1425,71.1821,1824973.0
2025-01-07 09:30:00,72.4,73.33,72.25,73.18,1532787.0,71.5676,72.4869,71.4193,72.3386,1532787.0
2025-01-07 10:00:00,73.17,73.27,72.95,73.24,575813.0,72.3287,72.4276,72.1113,72.3979,575813.0
2025-01-07 10:30:00,73.23,73.44,72.9,73.01,637895.0,72.388,72.5956,72.0618,72.1706,637895.0
2025-01-07 11:00:00,73.01,73.03,72.35,72.48,549589.0,72.1706,72.1903,71.5182,71.6467,549589.0
2025-01-07 11:30:00,72.47,72.51,72.08,72.1,468263.0,71.6368,71.6763,71.2513,71.271,468263.0
2025-01-07 12:00:00,72.1,72.34,72.1,72.22,351381.0,71.271,71.5083,71.271,71.3897,351381.0
2025-01-07 12:30:00,72.21,72.3,72.02,72.11,328488.0,71.3798,71.4687,71.192,71.2809,328488.0
2025-01-07 13:00:00,72.12,72.22,72.05,72.15,323442.0,71.2908,71.3897,71.2216,71.3205,323442.0
2025-01-07 13:30:00,72.15,72.15,72.01,72.07,314862.0,71.3205,71.3205,71.1821,71.2414,314862.0
2025-01-07 14:00:00,72.07,72.37,72.04,72.35,298827.0,71.2414,71.5379,71.2117,71.5182,298827.0
2025-01-07 14:30:00,72.34,72.47,72.25,72.41,280441.0,71.5083,71.6368,71.4193,71.5775,280441.0
2025-01-07 15:00:00,72.41,72.41,72.09,72.12,299222.0,71.5775,71.5775,71.2611,71.2908,299222.0
2025-01-07 15:30:00,72.13,72.21,71.98,72.11,942163.0,71.3007,71.3798,71.1524,71.2809,942163.0
2025-01-08 09:30:00,71.56,71.82,71.26,71.26,975631.0,70.7372,70.9943,70.4407,70.4407,975631.0
2025-01-08 10:00:00,71.26,71.82,71.25,71.4,677550.0,70.4407,70.9943,70.4308,70.5791,677550.0
2025-01-08 10:30:00,71.4,71.66,71.34,71.63,1081823.0,70.5791,70.8361,70.5198,70.8064,1081823.0
2025-01-08 11:00:00,71.63,71.74,71.35,71.37,625382.0,70.8064,70.9152,70.5297,70.5494,625382.0
2025-01-08 11:30:00,71.37,71.43,71.25,71.31,575559.0,70.5494,70.6087,70.4308,70.4901,575559.0
2025-01-08 12:00:00,71.3,71.36,71.16,71.18,505719.0,70.4802,70.5395,70.3418,70.3616,505719.0
2025-01-08 12:30:00,71.19,71.27,71.02,71.03,624191.0,70.3715,70.4506,70.2034,70.2133,624191.0
2025-01-08 13:00:00,71.03,71.26,71.01,71.23,468888.0,70.2133,70.4407,70.1936,70.411,468888.0
2025-01-08 13:30:00,71.23,71.3,71.13,71.2,510457.0,70.411,70.4802,70.3122,70.3814,510457.0
2025-01-08 14:00:00,71.19,71.38,71.08,71.36,275927.0,70.3715,70.5593,70.2628,70.5395,275927.0
2025-01-08 14:30:00,71.36,71.36,71.19,71.25,277483.0,70.5395,70.5395,70.3715,70.4308,277483.0
2025-01-08 15:00:00,71.25,71.37,71.21,71.3,317831.0,70.4308,70.5494,70.3913,70.4802,317831.0
2025-01-08 15:30:00,71.29,71.36,71.13,71.26,990711.0,70.4703,70.5395,70.3122,70.4407,990711.0
2025-01-10 09:30:00,71.85,72.37,71.56,72.37,1790745.0,71.0239,71.5379,70.7372,71.5379,1790745.0
2025-01-10 10:00:00,72.36,72.37,71.35,71.52,1009724.0,71.528,71.5379,70.5297,70.6977,1009724.0
2025-01-10 10:30:00,71.51,71.88,71.45,71.88,778377.0,70.6878,71.0536,70.6285,71.0536,778377.0
2025-01-10 11:00:00,71.87,71.95,71.67,71.87,737795.0,71.0437,71.1228,70.846,71.0437,737795.0
2025-01-10 11:30:00,71.87,72.15,71.67,72.1,566708.0,71.0437,71.3205,70.846,71.271,566708.0
2025-01-10 12:00:00,72.1,72.39,72.04,72.16,680106.0,71.271,71.5577,71.2117,71.3303,680106.0
2025-01-10 12:30:00,72.16,72.35,72.11,72.12,592093.0,71.3303,71.5182,71.2809,71.2908,592093.0
2025-01-10 13:00:00,72.12,72.35,71.93,72.26,458095.0,71.2908,71.5182,71.103,71.4292,458095.0
2025-01-10 13:30:00,72.26,72.32,72.14,72.29,424608.0,71.4292,71.4885,71.3106,71.4588,424608.0
2025-01-10 14:00:00,72.29,72.3,71.82,71.94,499304.0,71.4588,71.4687,70.9943,71.1129,499304.0
2025-01-10 14:30:00,71.94,71.94,71.69,71.69,380809.0,71.1129,71.1129,70.8657,70.8657,380809.0
2025-01-10 15:00:00,71.7,71.7,71.33,71.4,715511.0,70.8756,70.8756,70.5099,70.5791,715511.0
2025-01-10 15:30:00,71.39,71.45,71.09,71.2,1556779.0,70.5692,70.6285,70.2726,70.3814,1556779.0
2025-01-13 09:30:00,71.17,71.64,70.78,71.39,1133897.0,70.3517,70.8163,69.9662,70.5692,1133897.0
2025-01-13 10:00:00,71.4,72.01,71.34,71.89,807272.0,70.5791,71.1821,70.5198,71.0634,807272.0
2025-01-13 10:30:00,71.9,72.09,71.65,72.01,746841.0,71.0733,71.2611,70.8262,71.1821,746841.0
2025-01-13 11:00:00,72.01,72.6,71.93,72.34,900375.0,71.1821,71.7653,71.103,71.5083,900375.0
2025-01-13 11:30:00,72.33,72.41,72.09,72.13,365416.0,71.4984,71.5775,71.2611,71.3007,365416.0
2025-01-13 12:00:00,72.14,72.3,72.07,72.13,479396.0,71.3106,71.4687,71.2414,71.3007,479396.0
2025-01-13 12:30:00,72.13,72.15,71.97,72.12,353920.0,71.3007,71.3205,71.1425,71.2908,353920.0
2025-01-13 13:00:00,72.12,72.12,71.9,71.98,325397.0,71.2908,71.2908,71.0733,71.1524,325397.0
2025-01-13 13:30:00,71.98,72.1,71.91,72.08,393403.0,71.1524,71.271,71.0832,71.2513,393403.0
2025-01-13 14:00:00,72.08,72.26,71.96,72.22,442438.0,71.2513,71.4292,71.1326,71.3897,442438.0
2025-01-13 14:30:00,72.22,72.58,72.18,72.49,1323521.0,71.3897,71.7455,71.3501,71.6565,1323521.0
2025-01-13 15:00:00,72.48,72.54,72.31,72.34,365266.0,71.6467,71.706,71.4786,71.5083,365266.0
2025-01-13 15:30:00,72.34,72.38,72.05,72.08,1210702.0,71.5083,71.5478,71.2216,71.2513,1210702.0
2025-01-14 09:30:00,72.07,72.22,71.27,71.32,854362.0,71.2414,71.3897,70.4506,70.5,854362.0
2025-01-14 10:00:00,71.31,71.53,71.21,71.45,628658.0,70.4901,70.7076,70.3913,70.6285,628658.0
2025-01-14 10:30:00,71.43,71.54,70.99,71.1,682706.0,70.6087,70.7175,70.1738,70.2825,682706.0
2025-01-14 11:00:00,71.1,71.14,70.82,70.97,563423.0,70.2825,70.3221,70.0057,70.154,563423.0
2025-01-14 11:30:00,70.95,71.02,70.69,70.7,489079.0,70.1343,70.2034,69.8772,69.8871,489079.0
2025-01-14 12:00:00,70.7,70.8,70.62,70.72,469407.0,69.8871,69.986,69.808,69.9069,469407.0
2025-01-14 12:30:00,70.72,70.9,70.71,70.86,393121.0,69.9069,70.0848,69.897,70.0453,393121.0
2025-01-14 13:00:00,70.86,71.0,70.82,70.99,289254.0,70.0453,70.1837,70.0057,70.1738,289254.0
2025-01-14 13:30:00,70.98,71.0,70.88,70.98,291003.0,70.1639,70.1837,70.0651,70.1639,291003.0
2025-01-14 14:00:00,70.98,70.98,70.8,70.84,296808.0,70.1639,70.1639,69.986,70.0255,296808.0
2025-01-14 14:30:00,70.84,70.96,70.73,70.73,338637.0,70.0255,70.1441,69.9168,69.9168,338637.0
2025-01-14 15:00:00,70.74,70.75,70.56,70.71,638141.0,69.9267,69.9366,69.7487,69.897,638141.0
2025-01-14 15:30:00,70.7,71.22,70.53,71.19,1575286.0,69.8871,70.4011,69.7191,70.3715,1575286.0
2025-01-15 09:30:00,71.99,72.25,71.53,71.61,982565.0,71.1623,71.4193,70.7076,70.7867,982565.0
2025-01-15 10:00:00,71.62,71.72,71.4,71.43,494216.0,70.7966,70.8954,70.5791,70.6087,494216.0
2025-01-15 10:30:00,71.44,71.58,71.17,71.26,462864.0,70.6186,70.757,70.3517,70.4407,462864.0
2025-01-15 11:00:00,71.27,71.47,71.21,71.24,401591.0,70.4506,70.6483,70.3913,70.4209,401591.0
2025-01-15 11:30:00,71.24,71.24,70.84,70.86,411382.0,70.4209,70.4209,70.0255,70.0453,411382.0
2025-01-15 12:00:00,70.86,71.12,70.85,71.11,372694.0,70.0453,70.3023,70.0354,70.2924,372694.0
2025-01-15 12:30:00,71.11,71.23,71.04,71.04,218643.0,70.2924,70.411,70.2232,70.2232,218643.0
2025-01-15 13:00:00,71.04,71.28,71.01,71.15,415132.0,70.2232,70.4605,70.1936,70.332,415132.0
2025-01-15 13:30:00,71.16,71.3,71.13,71.25,226575.0,70.3418,70.4802,70.3122,70.4308,226575.0
2025-01-15 14:00:00,71.25,71.29,71.14,71.23,233072.0,70.4308,70.4703,70.3221,70.411,233072.0
2025-01-15 14:30:00,71.23,71.31,71.2,71.25,250457.0,70.411,70.4901,70.3814,70.4308,250457.0
2025-01-15 15:00:00,71.25,71.3,71.09,71.11,372016.0,70.4308,70.4802,70.2726,70.2924,372016.0
2025-01-15 15:30:00,71.11,71.15,70.98,71.07,1121907.0,70.2924,70.332,70.1639,70.2529,1121907.0
2025-01-16 09:30:00,70.9,71.06,70.54,70.54,953618.0,70.0848,70.243,69.729,69.729,953618.0
2025-01-16 10:00:00,70.55,70.63,70.31,70.54,862868.0,69.7389,69.8179,69.5016,69.729,862868.0
2025-01-16 10:30:00,70.53,70.76,70.52,70.61,430110.0,69.7191,69.9464,69.7092,69.7982,430110.0
2025-01-16 11:00:00,70.62,70.67,70.44,70.61,575114.0,69.808,69.8575,69.6301,69.7982,575114.0
2025-01-16 11:30:00,70.6,70.64,70.46,70.61,316221.0,69.7883,69.8278,69.6499,69.7982,316221.0
2025-01-16 12:00:00,70.61,70.85,70.57,70.77,521503.0,69.7982,70.0354,69.7586,69.9563,521503.0
2025-01-16 12:30:00,70.77,70.83,70.66,70.78,279786.0,69.9563,70.0156,69.8476,69.9662,279786.0
2025-01-16 13:00:00,70.78,70.95,70.73,70.84,314120.0,69.9662,70.1343,69.9168,70.0255,314120.0
2025-01-16 13:30:00,70.84,71.01,70.79,70.87,481320.0,70.0255,70.1936,69.9761,70.0552,481320.0
2025-01-16 14:00:00,70.87,71.02,70.81,70.98,353368.0,70.0552,70.2034,69.9959,70.1639,353368.0
2025-01-16 14:30:00,70.98,71.06,70.93,70.93,299613.0,70.1639,70.243,70.1145,70.1145,299613.0
2025-01-16 15:00:00,70.93,71.0,70.72,70.77,535215.0,70.1145,70.1837,69.9069,69.9563,535215.0
2025-01-16 15:30:00,70.77,71.23,70.77,71.09,1063489.0,69.9563,70.411,69.9563,70.2726,1063489.0
2025-01-17 09:30:00,71.43,71.52,71.01,71.29,1570023.0,70.6087,70.6977,70.1936,70.4703,1570023.0
2025-01-17 10:00:00,71.29,71.4,71.17,71.21,458696.0,70.4703,70.5791,70.3517,70.3913,458696.0
2025-01-17 10:30:00,71.21,71.36,71.15,71.31,333791.0,70.3913,70.5395,70.332,70.4901,333791.0
2025-01-17 11:00:00,71.32,71.33,71.13,71.23,403490.0,70.5,70.5099,70.3122,70.411,403490.0
2025-01-17 11:30:00,71.25,71.31,71.11,71.12,324216.0,70.4308,70.4901,70.2924,70.3023,324216.0
2025-01-17 12:00:00,71.12,71.24,71.08,71.23,296906.0,70.3023,70.4209,70.2628,70.411,296906.0
2025-01-17 12:30:00,71.23,71.28,71.09,71.11,245033.0,70.411,70.4605,70.2726,70.2924,245033.0
2025-01-17 13:00:00,71.11,71.18,71.06,71.07,218115.0,70.2924,70.3616,70.243,70.2529,218115.0
2025-01-17 13:30:00,71.06,71.22,71.05,71.18,297576.0,70.243,70.4011,70.2331,70.3616,297576.0
2025-01-17 14:00:00,71.17,71.33,71.15,71.2,382447.0,70.3517,70.5099,70.332,70.3814,382447.0
2025-01-17 14:30:00,71.2,71.24,71.12,71.15,194969.0,70.3814,70.4209,70.3023,70.332,194969.0
2025-01-17 15:00:00,71.14,71.21,71.07,71.17,246462.0,70.3221,70.3913,70.2529,70.3517,246462.0
2025-01-17 15:30:00,71.16,71.19,70.84,70.84,1109892.0,70.3418,70.3715,70.0255,70.0255,1109892.0
2025-01-21 09:30:00,71.3,72.24,71.14,71.63,1575202.0,70.4802,71.4094,70.3221,70.8064,1575202.0
2025-01-21 10:00:00,71.64,72.07,71.56,72.04,464151.0,70.8163,71.2414,70.7372,71.2117,464151.0
2025-01-21 10:30:00,72.03,72.15,71.95,72.06,509865.0,71.2018,71.3205,71.1228,71.2315,509865.0
2025-01-21 11:00:00,72.05,72.32,71.99,72.31,560500.0,71.2216,71.4885,71.1623,71.4786,560500.0
2025-01-21 11:30:00,72.32,73.0,72.3,72.67,1154165.0,71.4885,72.1607,71.4687,71.8345,1154165.0
2025-01-21 12:00:00,72.66,72.69,72.46,72.64,413323.0,71.8246,71.8542,71.6269,71.8048,413323.0
2025-01-21 12:30:00,72.64,72.84,72.59,72.75,342120.0,71.8048,72.0025,71.7554,71.9136,342120.0
2025-01-21 13:00:00,72.75,72.81,72.62,72.67,252235.0,71.9136,71.9729,71.7851,71.8345,252235.0
2025-01-21 13:30:00,72.67,72.75,72.59,72.7,242758.0,71.8345,71.9136,71.7554,71.8641,242758.0
2025-01-21 14:00:00,72.7,72.8,72.6,72.61,311900.0,71.8641,71.963,71.7653,71.7752,311900.0
2025-01-21 14:30:00,72.6,72.97,72.57,72.94,449828.0,71.7653,72.131,71.7356,72.1014,449828.0
2025-01-21 15:00:00,72.94,73.08,72.86,73.07,551764.0,72.1014,72.2398,72.0223,72.2299,551764.0
2025-01-21 15:30:00,73.07,73.27,72.83,73.18,1057446.0,72.2299,72.4276,71.9926,72.3386,1057446.0
2025-01-22 09:30:00,73.38,73.73,73.01,73.56,935606.0,72.5363,72.8823,72.1706,72.7142,935606.0
2025-01-22 10:00:00,73.55,74.24,73.54,74.16,790276.0,72.7044,73.3864,72.6945,73.3073,790276.0
2025-01-22 10:30:00,74.16,74.28,73.96,74.15,637737.0,73.3073,73.426,73.1096,73.2975,637737.0
2025-01-22 11:00:00,74.15,74.43,74.05,74.37,945284.0,73.2975,73.5742,73.1986,73.5149,945284.0
2025-01-22 11:30:00,74.38,74.63,74.37,74.45,516794.0,73.5248,73.7719,73.5149,73.594,516794.0
2025-01-22 12:00:00,74.45,74.7,74.43,74.6,399697.0,73.594,73.8411,73.5742,73.7423,399697.0
2025-01-22 12:30:00,74.59,74.61,74.21,74.29,438286.0,73.7324,73.7522,73.3568,73.4359,438286.0
2025-01-22 13:00:00,74.28,74.3,73.87,74.05,428040.0,73.426,73.4457,73.0207,73.1986,428040.0
2025-01-22 13:30:00,74.06,74.16,73.96,74.05,465091.0,73.2085,73.3073,73.1096,73.1986,465091.0
2025-01-22 14:00:00,74.06,74.08,73.74,73.83,497239.0,73.2085,73.2283,72.8922,72.9811,497239.0
2025-01-22 14:30:00,73.82,73.87,73.62,73.65,444318.0,72.9713,73.0207,72.7736,72.8032,444318.0
2025-01-22 15:00:00,73.65,73.86,73.62,73.72,440802.0,72.8032,73.0108,72.7736,72.8724,440802.0
2025-01-22 15:30:00,73.72,74.11,73.7,74.01,1724264.0,72.8724,73.2579,72.8526,73.1591,1724264.0
2025-01-23 09:30:00,73.34,73.5,72.37,72.81,1200055.0,72.4968,72.6549,71.5379,71.9729,1200055.0
2025-01-23 10:00:00,72.82,73.07,72.7,72.8,493497.0,71.9828,72.2299,71.8641,71.963,493497.0
2025-01-23 10:30:00,72.8,72.93,72.66,72.81,457351.0,71.963,72.0915,71.8246,71.9729,457351.0
2025-01-23 11:00:00,72.8,73.29,72.72,73.2,398248.0,71.963,72.4474,71.8839,72.3584,398248.0
2025-01-23 11:30:00,73.2,73.35,73.05,73.33,487429.0,72.3584,72.5067,72.2101,72.4869,487429.0
2025-01-23 12:00:00,73.34,73.6,73.3,73.54,291442.0,72.4968,72.7538,72.4572,72.6945,291442.0
2025-01-23 12:30:00,73.55,73.78,73.54,73.72,284734.0,72.7044,72.9317,72.6945,72.8724,284734.0
2025-01-23 13:00:00,73.73,73.99,73.69,73.98,308466.0,72.8823,73.1393,72.8428,73.1294,308466.0
2025-01-23 13:30:00,73.98,74.12,73.96,74.03,341895.0,73.1294,73.2678,73.1096,73.1788,341895.0
2025-01-23 14:00:00,74.03,74.11,73.73,73.78,436508.0,73.1788,73.2579,72.8823,72.9317,436508.0
2025-01-23 14:30:00,73.78,74.09,73.78,74.01,513314.0,72.9317,73.2382,72.9317,73.1591,513314.0
2025-01-23 15:00:00,74.01,74.14,73.86,74.11,402790.0,73.1591,73.2876,73.0108,73.2579,402790.0
2025-01-23 15:30:00,74.11,74.5,74.09,74.29,1801230.0,73.2579,73.6434,73.2382,73.4359,1801230.0
2025-01-24 09:30:00,74.07,74.25,73.4,73.51,872006.0,73.2184,73.3963,72.5561,72.6648,872006.0
2025-01-24 10:00:00,73.51,74.01,73.42,73.95,580722.0,72.6648,73.1591,72.5759,73.0998,580722.0
2025-01-24 10:30:00,73.95,74.19,73.93,74.11,398998.0,73.0998,73.337,73.08,73.2579,398998.0
2025-01-24 11:00:00,74.11,74.11,73.77,73.84,286392.0,73.2579,73.2579,72.9218,72.991,286392.0
2025-01-24 11:30:00,73.84,73.9,73.68,73.68,299545.0,72.991,73.0503,72.8329,72.8329,299545.0
2025-01-24 12:00:00,73.68,73.88,73.58,73.81,246821.0,72.8329,73.0306,72.734,72.9614,246821.0
2025-01-24 12:30:00,73.81,73.95,73.71,73.89,198091.0,72.9614,73.0998,72.8625,73.0405,198091.0
2025-01-24 13:00:00,73.91,74.0,73.71,73.79,221008.0,73.0602,73.1492,72.8625,72.9416,221008.0
2025-01-24 13:30:00,73.79,73.83,73.65,73.68,208296.0,72.9416,72.9811,72.8032,72.8329,208296.0
2025-01-24 14:00:00,73.69,73.69,73.41,73.44,313426.0,72.8428,72.8428,72.566,72.5956,313426.0
2025-01-24 14:30:00,73.44,73.48,73.31,73.36,263497.0,72.5956,72.6352,72.4671,72.5165,263497.0
2025-01-24 15:00:00,73.37,73.47,73.31,73.34,301311.0,72.5264,72.6253,72.4671,72.4968,301311.0
2025-01-24 15:30:00,73.35,73.68,73.25,73.57,1006341.0,72.5067,72.8329,72.4078,72.7241,1006341.0
2025-01-27 09:30:00,73.44,74.31,73.42,74.17,945929.0,72.5956,73.4556,72.5759,73.3172,945929.0
2025-01-27 10:00:00,74.16,75.3,73.99,75.14,902856.0,73.3073,74.4342,73.1393,74.2761,902856.0
2025-01-27 10:30:00,75.15,75.57,75.02,75.44,899792.0,74.286,74.7011,74.1575,74.5726,899792.0
2025-01-27 11:00:00,75.44,75.54,75.13,75.23,587102.0,74.5726,74.6715,74.2662,74.365,587102.0
2025-01-27 11:30:00,75.23,75.74,75.22,75.58,695334.0,74.365,74.8692,74.3552,74.711,695334.0
2025-01-27 12:00:00,75.58,75.71,75.44,75.57,424041.0,74.711,74.8395,74.5726,74.7011,424041.0
2025-01-27 12:30:00,75.56,75.85,75.56,75.72,518440.0,74.6913,74.9779,74.6913,74.8494,518440.0
2025-01-27 13:00:00,75.73,75.73,75.28,75.49,361094.0,74.8593,74.8593,74.4145,74.6221,361094.0
2025-01-27 13:30:00,75.48,75.54,75.34,75.45,262411.0,74.6122,74.6715,74.4738,74.5825,262411.0
2025-01-27 14:00:00,75.46,75.63,75.41,75.49,341510.0,74.5924,74.7604,74.543,74.6221,341510.0
2025-01-27 14:30:00,75.48,75.49,75.38,75.43,252849.0,74.6122,74.6221,74.5133,74.5627,252849.0
2025-01-27 15:00:00,75.43,75.64,75.38,75.56,323870.0,74.5627,74.7703,74.5133,74.6913,323870.0
2025-01-27 15:30:00,75.57,75.77,75.53,75.58,1290896.0,74.7011,74.8988,74.6616,74.711,1290896.0
2025-01-28 09:30:00,75.33,75.5,74.9,75.02,591149.0,74.4639,74.6319,74.0388,74.1575,591149.0
2025-01-28 10:00:00,75.0,75.19,74.91,75.02,336013.0,74.1377,74.3255,74.0487,74.1575,336013.0
2025-01-28 10:30:00,75.03,75.56,74.95,75.5,388325.0,74.1673,74.6913,74.0883,74.6319,388325.0
2025-01-28 11:00:00,75.5,75.6,75.04,75.09,882259.0,74.6319,74.7308,74.1772,74.2267,882259.0
2025-01-28 11:30:00,75.09,75.11,74.78,74.81,276382.0,74.2267,74.2464,73.9202,73.9499,276382.0
2025-01-28 12:00:00,74.81,74.82,74.16,74.46,442321.0,73.9499,73.9598,73.3073,73.6039,442321.0
2025-01-28 12:30:00,74.46,74.7,74.42,74.57,213642.0,73.6039,73.8411,73.5644,73.7126,213642.0
2025-01-28 13:00:00,74.56,74.72,74.47,74.61,227073.0,73.7027,73.8609,73.6138,73.7522,227073.0
2025-01-28 13:30:00,74.61,74.8,74.6,74.65,276754.0,73.7522,73.94,73.7423,73.7917,276754.0
2025-01-28 14:00:00,74.64,74.69,74.4,74.42,237039.0,73.7818,73.8313,73.5446,73.5644,237039.0
2025-01-28 14:30:00,74.42,74.54,74.35,74.49,251759.0,73.5644,73.683,73.4952,73.6336,251759.0
2025-01-28 15:00:00,74.49,74.67,74.46,74.52,256726.0,73.6336,73.8115,73.6039,73.6632,256726.0
2025-01-28 15:30:00,74.51,74.6,74.34,74.37,734222.0,73.6533,73.7423,73.4853,73.5149,734222.0
2025-01-29 09:30:00,74.45,75.1,74.39,74.44,528453.0,73.594,74.2365,73.5347,73.5841,528453.0
2025-01-29 10:00:00,74.45,75.04,74.32,74.89,404535.0,73.594,74.1772,73.4655,74.029,404535.0
2025-01-29 10:30:00,74.89,75.5,74.7,75.5,391524.0,74.029,74.6319,73.8411,74.6319,391524.0
2025-01-29 11:00:00,75.49,76.27,75.47,76.17,1059906.0,74.6221,75.3931,74.6023,75.2942,1059906.0
2025-01-29 11:30:00,76.17,76.35,76.07,76.13,554807.0,75.2942,75.4722,75.1954,75.2547,554807.0
2025-01-29 12:00:00,76.13,76.45,76.11,76.41,425214.0,75.2547,75.571,75.2349,75.5315,425214.0
2025-01-29 12:30:00,76.41,76.59,76.26,76.51,336332.0,75.5315,75.7094,75.3832,75.6303,336332.0
2025-01-29 13:00:00,76.5,76.64,76.34,76.61,361779.0,75.6204,75.7588,75.4623,75.7292,361779.0
2025-01-29 13:30:00,76.61,76.69,76.44,76.55,368229.0,75.7292,75.8083,75.5611,75.6699,368229.0
2025-01-29 14:00:00,76.53,76.54,76.25,76.4,444379.0,75.6501,75.66,75.3733,75.5216,444379.0
2025-01-29 14:30:00,76.39,77.12,76.39,76.96,886161.0,75.5117,76.2333,75.5117,76.0752,886161.0
2025-01-29 15:00:00,76.96,76.98,76.53,76.83,696697.0,76.0752,76.0949,75.6501,75.9466,696697.0
2025-01-29 15:30:00,76.84,76.89,76.56,76.59,1775958.0,75.9565,76.006,75.6798,75.7094,1775958.0
2025-01-30 09:30:00,76.85,77.49,76.85,77.38,629542.0,75.9664,76.5991,75.9664,76.4903,629542.0
2025-01-30 10:00:00,77.38,77.9,77.19,77.83,641469.0,76.4903,77.0043,76.3025,76.9352,641469.0
2025-01-30 10:30:00,77.83,77.89,77.42,77.67,629764.0,76.9352,76.9945,76.5299,76.777,629764.0
2025-01-30 11:00:00,77.66,77.84,77.48,77.82,364571.0,76.7671,76.945,76.5892,76.9253,364571.0
2025-01-30 11:30:00,77.83,78.07,77.83,77.99,396573.0,76.9352,77.1724,76.9352,77.0933,396573.0
2025-01-30 12:00:00,77.99,78.29,77.87,78.27,461505.0,77.0933,77.3899,76.9747,77.3701,461505.0
2025-01-30 12:30:00,78.27,78.45,78.15,78.32,400004.0,77.3701,77.548,77.2515,77.4195,400004.0
2025-01-30 13:00:00,78.33,78.56,78.15,78.54,287326.0,77.4294,77.6568,77.2515,77.637,287326.0
2025-01-30 13:30:00,78.55,78.72,78.43,78.47,500542.0,77.6469,77.8149,77.5283,77.5678,500542.0
2025-01-30 14:00:00,78.48,78.5,78.25,78.34,281632.0,77.5777,77.5974,77.3503,77.4393,281632.0
2025-01-30 14:30:00,78.33,78.47,78.26,78.38,372854.0,77.4294,77.5678,77.3602,77.4788,372854.0
2025-01-30 15:00:00,78.39,78.77,78.38,78.7,436643.0,77.4887,77.8643,77.4788,77.7951,436643.0
2025-01-30 15:30:00,78.7,78.71,77.96,78.32,1609717.0,77.7951,77.805,77.0637,77.4195,1609717.0
2025-01-31 09:30:00,78.11,78.74,77.85,78.62,904306.0,77.2119,77.8347,76.9549,77.7161,904306.0
2025-01-31 10:00:00,78.6,78.87,78.4,78.54,469347.0,77.6963,77.9632,77.4986,77.637,469347.0
2025-01-31 10:30:00,78.54,78.75,78.24,78.32,369760.0,77.637,77.8446,77.3404,77.4195,369760.0
2025-01-31 11:00:00,78.32,78.38,77.98,78.18,364438.0,77.4195,77.4788,77.0834,77.2811,364438.0
2025-01-31 11:30:00,78.17,78.21,77.88,78.2,457301.0,77.2712,77.3108,76.9846,77.3009,457301.0
2025-01-31 12:00:00,78.2,78.46,77.92,78.46,386230.0,77.3009,77.5579,77.0241,77.5579,386230.0
2025-01-31 12:30:00,78.46,78.54,78.31,78.35,208447.0,77.5579,77.637,77.4096,77.4492,208447.0
2025-01-31 13:00:00,78.35,78.53,78.11,78.19,317765.0,77.4492,77.6271,77.2119,77.291,317765.0
2025-01-31 13:30:00,78.2,78.21,77.73,77.75,613377.0,77.3009,77.3108,76.8363,76.8561,613377.0
2025-01-31 14:00:00,77.76,77.82,77.55,77.73,355309.0,76.866,76.9253,76.6584,76.8363,355309.0
2025-01-31 14:30:00,77.74,77.81,77.12,77.14,647491.0,76.8462,76.9154,76.2333,76.2531,647491.0
2025-01-31 15:00:00,77.15,77.15,76.76,76.92,706298.0,76.263,76.263,75.8775,76.0356,706298.0
2025-01-31 15:30:00,76.92,77.19,76.8,76.87,2023483.0,76.0356,76.3025,75.917,75.9862,2023483.0
2025-02-03 09:30:00,74.9,75.15,73.87,73.98,1735001.0,74.0388,74.286,73.0207,73.1294,1735001.0
2025-02-03 10:00:00,73.98,74.65,73.22,74.62,1278750.0,73.1294,73.7917,72.3782,73.7621,1278750.0
2025-02-03 10:30:00,74.6,75.24,74.56,75.21,788844.0,73.7423,74.3749,73.7027,74.3453,788844.0
2025-02-03 11:00:00,75.2,75.25,74.78,74.93,598245.0,74.3354,74.3848,73.9202,74.0685,598245.0
2025-02-03 11:30:00,74.93,75.53,74.91,75.29,543599.0,74.0685,74.6616,74.0487,74.4244,543599.0
2025-02-03 12:00:00,75.3,75.75,75.19,75.52,513673.0,74.4342,74.8791,74.3255,74.6517,513673.0
2025-02-03 12:30:00,75.52,75.72,75.38,75.57,590694.0,74.6517,74.8494,74.5133,74.7011,590694.0
2025-02-03 13:00:00,75.54,76.05,75.36,75.99,491205.0,74.6715,75.1756,74.4936,75.1163,491205.0
2025-02-03 13:30:00,76.0,76.19,75.9,76.15,602713.0,75.1262,75.314,75.0273,75.2745,602713.0
2025-02-03 14:00:00,76.16,76.67,76.15,76.57,722437.0,75.2844,75.7885,75.2745,75.6896,722437.0
2025-02-03 14:30:00,76.57,76.69,76.38,76.43,701321.0,75.6896,75.8083,75.5018,75.5512,701321.0
2025-02-03 15:00:00,76.43,76.62,76.39,76.48,536793.0,75.5512,75.7391,75.5117,75.6007,536793.0
2025-02-03 15:30:00,76.48,76.64,76.19,76.59,2329143.0,75.6007,75.7588,75.314,75.7094,2329143.0
2025-02-04 09:30:00,77.55,78.16,77.16,77.58,1348652.0,76.6584,77.2614,76.2729,76.688,1348652.0
2025-02-04 10:00:00,77.56,77.71,76.75,76.81,569938.0,76.6683,76.8165,75.8676,75.9269,569938.0
2025-02-04 10:30:00,76.8,77.08,76.58,76.78,393412.0,75.917,76.1938,75.6995,75.8972,393412.0
2025-02-04 11:00:00,76.78,77.01,76.6,76.8,234309.0,75.8972,76.1246,75.7193,75.917,234309.0
2025-02-04 11:30:00,76.79,76.92,76.53,76.61,212987.0,75.9071,76.0356,75.6501,75.7292,212987.0
2025-02-04 12:00:00,76.61,76.8,76.07,76.11,226522.0,75.7292,75.917,75.1954,75.2349,226522.0
2025-02-04 12:30:00,76.12,76.88,76.04,76.57,971429.0,75.2448,75.9961,75.1657,75.6896,971429.0
2025-02-04 13:00:00,76.56,76.78,76.43,76.77,283410.0,75.6798,75.8972,75.5512,75.8873,283410.0
2025-02-04 13:30:00,76.77,76.8,76.56,76.79,261545.0,75.8873,75.917,75.6798,75.9071,261545.0
2025-02-04 14:00:00,76.8,76.92,76.71,76.75,298723.0,75.917,76.0356,75.828,75.8676,298723.0
2025-02-04 14:30:00,76.73,76.88,76.57,76.64,301058.0,75.8478,75.9961,75.6896,75.7588,301058.0
2025-02-04 15:00:00,76.63,76.69,76.47,76.5,343917.0,75.7489,75.8083,75.5908,75.6204,343917.0
2025-02-04 15:30:00,76.5,76.89,76.47,76.72,1094553.0,75.6204,76.006,75.5908,75.8379,1094553.0
2025-02-05 09:30:00,76.3,76.79,75.14,75.25,772707.0,75.4227,75.9071,74.2761,74.3848,772707.0
2025-02-05 10:00:00,75.27,75.85,74.88,75.59,542854.0,74.4046,74.9779,74.0191,74.7209,542854.0
2025-02-05 10:30:00,75.58,75.67,75.04,75.12,368279.0,74.711,74.8,74.1772,74.2563,368279.0
2025-02-05 11:00:00,75.13,75.3,74.72,75.14,688959.0,74.2662,74.4342,73.8609,74.2761,688959.0
2025-02-05 11:30:00,75.14,75.27,74.99,74.99,251171.0,74.2761,74.4046,74.1278,74.1278,251171.0
2025-02-05 12:00:00,74.98,74.99,74.7,74.8,332989.0,74.1179,74.1278,73.8411,73.94,332989.0
2025-02-05 12:30:00,74.81,74.89,74.6,74.62,354727.0,73.9499,74.029,73.7423,73.7621,354727.0
2025-02-05 13:00:00,74.61,74.73,74.47,74.68,283345.0,73.7522,73.8708,73.6138,73.8214,283345.0
2025-02-05 13:30:00,74.68,74.94,74.67,74.73,312478.0,73.8214,74.0784,73.8115,73.8708,312478.0
2025-02-05 14:00:00,74.74,75.03,74.69,74.84,334508.0,73.8807,74.1673,73.8313,73.9795,334508.0
2025-02-05 14:30:00,74.83,74.84,74.48,74.52,294958.0,73.9696,73.9795,73.6237,73.6632,294958.0
2025-02-05 15:00:00,74.52,74.61,74.44,74.55,402199.0,73.6632,73.7522,73.5841,73.6929,402199.0
2025-02-05 15:30:00,74.55,74.73,74.4,74.58,1261030.0,73.6929,73.8708,73.5446,73.7225,1261030.0
2025-02-06 09:30:00,75.24,75.4,74.44,74.54,765716.0,74.3749,74.5331,73.5841,73.683,765716.0
2025-02-06 10:00:00,74.54,74.97,74.51,74.63,316101.0,73.683,74.108,73.6533,73.7719,316101.0
2025-02-06 10:30:00,74.63,74.72,74.49,74.5,327611.0,73.7719,73.8609,73.6336,73.6434,327611.0
2025-02-06 11:00:00,74.5,74.62,74.36,74.38,375813.0,73.6434,73.7621,73.505,73.5248,375813.0
2025-02-06 11:30:00,74.37,74.38,74.02,74.25,361514.0,73.5149,73.5248,73.169,73.3963,361514.0
2025-02-06 12:00:00,74.22,74.45,74.14,74.38,234864.0,73.3667,73.594,73.2876,73.5248,234864.0
2025-02-06 12:30:00,74.39,74.53,74.31,74.32,501793.0,73.5347,73.6731,73.4556,73.4655,501793.0
2025-02-06 13:00:00,74.31,74.32,72.8,73.13,1619113.0,73.4556,73.4655,71.963,72.2892,1619113.0
2025-02-06 13:30:00,73.15,73.21,72.71,72.75,1061890.0,72.309,72.3683,71.874,71.9136,1061890.0
2025-02-06 14:00:00,72.75,72.83,72.26,72.3,1185590.0,71.9136,71.9926,71.4292,71.4687,1185590.0
2025-02-06 14:30:00,72.29,72.4,71.96,72.03,1084184.0,71.4588,71.5676,71.1326,71.2018,1084184.0
2025-02-06 15:00:00,72.03,72.24,71.9,72.13,892663.0,71.2018,71.4094,71.0733,71.3007,892663.0
2025-02-06 15:30:00,72.14,72.26,71.63,71.73,2412281.0,71.3106,71.4292,70.8064,70.9053,2412281.0
2025-02-07 09:30:00,70.56,70.81,69.41,69.95,4352233.0,69.7487,69.9959,68.612,69.1458,4352233.0
2025-02-07 10:00:00,69.95,69.95,69.33,69.41,1879364.0,69.1458,69.1458,68.5329,68.612,1879364.0
2025-02-07 10:30:00,69.39,70.35,69.34,70.2,1616617.0,68.5922,69.5412,68.5428,69.3929,1616617.0
2025-02-07 11:00:00,70.2,70.44,69.98,70.0,810829.0,69.3929,69.6301,69.1754,69.1952,810829.0
2025-02-07 11:30:00,70.01,70.29,70.0,70.06,696224.0,69.2051,69.4818,69.1952,69.2545,696224.0
2025-02-07 12:00:00,70.07,70.31,69.88,69.97,849738.0,69.2644,69.5016,69.0766,69.1655,849738.0
2025-02-07 12:30:00,69.97,70.03,69.78,69.85,564262.0,69.1655,69.2248,68.9777,69.0469,564262.0
2025-02-07 13:00:00,69.84,70.08,69.78,69.86,586227.0,69.037,69.2743,68.9777,69.0568,586227.0
2025-02-07 13:30:00,69.86,70.0,69.65,69.76,634365.0,69.0568,69.1952,68.8492,68.9579,634365.0
2025-02-07 14:00:00,69.76,69.95,69.52,69.61,630307.0,68.9579,69.1458,68.7207,68.8097,630307.0
2025-02-07 14:30:00,69.61,69.7,69.44,69.46,923464.0,68.8097,68.8986,68.6416,68.6614,923464.0
2025-02-07 15:00:00,69.45,69.53,69.04,69.16,1078512.0,68.6515,68.7306,68.2462,68.3648,1078512.0
2025-02-07 15:30:00,69.16,69.21,68.62,68.69,4064053.0,68.3648,68.4143,67.831,67.9002,4064053.0
2025-02-10 09:30:00,69.36,70.29,69.12,70.18,2114886.0,68.5625,69.4818,68.3253,69.3731,2114886.0
2025-02-10 10:00:00,70.19,70.92,70.12,70.64,1315074.0,69.383,70.1046,69.3138,69.8278,1315074.0
2025-02-10 10:30:00,70.64,70.77,70.3,70.4,706999.0,69.8278,69.9563,69.4917,69.5906,706999.0
2025-02-10 11:00:00,70.39,70.73,70.3,70.53,690611.0,69.5807,69.9168,69.4917,69.7191,690611.0
2025-02-10 11:30:00,70.54,70.63,70.28,70.41,421109.0,69.729,69.8179,69.472,69.6005,421109.0
2025-02-10 12:00:00,70.41,70.45,70.1,70.23,484882.0,69.6005,69.64,69.294,69.4225,484882.0
2025-02-10 12:30:00,70.23,70.58,70.15,70.54,418823.0,69.4225,69.7685,69.3435,69.729,418823.0
2025-02-10 13:00:00,70.5,70.73,70.45,70.62,387789.0,69.6894,69.9168,69.64,69.808,387789.0
2025-02-10 13:30:00,70.63,70.73,70.47,70.5,456359.0,69.8179,69.9168,69.6598,69.6894,456359.0
2025-02-10 14:00:00,70.5,70.71,70.43,70.7,633861.0,69.6894,69.897,69.6202,69.8871,633861.0
2025-02-10 14:30:00,70.7,70.86,70.56,70.63,569785.0,69.8871,70.0453,69.7487,69.8179,569785.0
2025-02-10 15:00:00,70.63,70.76,70.42,70.63,723321.0,69.8179,69.9464,69.6103,69.8179,723321.0
2025-02-10 15:30:00,70.62,70.95,70.57,70.94,1970933.0,69.808,70.1343,69.7586,70.1244,1970933.0
2025-02-11 09:30:00,70.57,71.99,70.51,71.68,1572411.0,69.7586,71.1623,69.6993,70.8559,1572411.0
2025-02-11 10:00:00,71.72,71.72,71.01,71.63,594117.0,70.8954,70.8954,70.1936,70.8064,594117.0
2025-02-11 10:30:00,71.62,71.68,71.37,71.48,353245.0,70.7966,70.8559,70.5494,70.6582,353245.0
2025-02-11 11:00:00,71.47,71.77,71.27,71.47,379635.0,70.6483,70.9448,70.4506,70.6483,379635.0
2025-02-11 11:30:00,71.47,71.61,71.32,71.48,305467.0,70.6483,70.7867,70.5,70.6582,305467.0
2025-02-11 12:00:00,71.48,71.64,71.42,71.52,364786.0,70.6582,70.8163,70.5989,70.6977,364786.0
2025-02-11 12:30:00,71.51,71.55,71.33,71.42,153411.0,70.6878,70.7274,70.5099,70.5989,153411.0
2025-02-11 13:00:00,71.42,71.43,71.12,71.13,191557.0,70.5989,70.6087,70.3023,70.3122,191557.0
2025-02-11 13:30:00,71.13,71.44,71.12,71.32,450237.0,70.3122,70.6186,70.3023,70.5,450237.0
2025-02-11 14:00:00,71.33,71.35,71.18,71.28,258395.0,70.5099,70.5297,70.3616,70.4605,258395.0
2025-02-11 14:30:00,71.29,71.39,71.15,71.17,313482.0,70.4703,70.5692,70.332,70.3517,313482.0
2025-02-11 15:00:00,71.16,71.2,71.04,71.18,259456.0,70.3418,70.3814,70.2232,70.3616,259456.0
2025-02-11 15:30:00,71.18,71.47,71.17,71.34,933090.0,70.3616,70.6483,70.3517,70.5198,933090.0
2025-02-12 09:30:00,70.6,70.86,70.33,70.83,723588.0,69.7883,70.0453,69.5214,70.0156,723588.0
2025-02-12 10:00:00,70.83,71.33,70.58,71.32,526523.0,70.0156,70.5099,69.7685,70.5,526523.0
2025-02-12 10:30:00,71.33,71.59,71.27,71.35,349448.0,70.5099,70.7669,70.4506,70.5297,349448.0
2025-02-12 11:00:00,71.35,71.44,71.22,71.33,304861.0,70.5297,70.6186,70.4011,70.5099,304861.0
2025-02-12 11:30:00,71.32,71.92,71.3,71.9,402616.0,70.5,71.0931,70.4802,71.0733,402616.0
2025-02-12 12:00:00,71.89,72.11,71.7,72.04,447846.0,71.0634,71.2809,70.8756,71.2117,447846.0
2025-02-12 12:30:00,72.03,72.08,71.9,71.95,305636.0,71.2018,71.2513,71.0733,71.1228,305636.0
2025-02-12 13:00:00,71.96,72.01,71.79,71.84,244002.0,71.1326,71.1821,70.9646,71.014,244002.0
2025-02-12 13:30:00,71.84,72.18,71.79,72.13,411165.0,71.014,71.3501,70.9646,71.3007,411165.0
2025-02-12 14:00:00,72.13,72.33,72.06,72.3,588768.0,71.3007,71.4984,71.2315,71.4687,588768.0
2025-02-12 14:30:00,72.29,72.45,72.29,72.38,428380.0,71.4588,71.617,71.4588,71.5478,428380.0
2025-02-12 15:00:00,72.39,72.41,72.04,72.1,319306.0,71.5577,71.5775,71.2117,71.271,319306.0
2025-02-12 15:30:00,72.11,72.45,71.8,72.26,1311731.0,71.2809,71.617,70.9745,71.4292,1311731.0
2025-02-13 09:30:00,72.45,73.05,71.87,71.92,707704.0,71.617,72.2101,71.0437,71.0931,707704.0
2025-02-13 10:00:00,71.94,72.58,71.63,72.51,529967.0,71.1129,71.7455,70.8064,71.6763,529967.0
2025-02-13 10:30:00,72.51,72.6,72.36,72.56,394894.0,71.6763,71.7653,71.528,71.7257,394894.0
2025-02-13 11:00:00,72.56,72.69,72.44,72.66,375617.0,71.7257,71.8542,71.6071,71.8246,375617.0
2025-02-13 11:30:00,72.66,72.89,72.45,72.6,288071.0,71.8246,72.0519,71.617,71.7653,288071.0
2025-02-13 12:00:00,72.6,72.77,72.55,72.71,253726.0,71.7653,71.9333,71.7159,71.874,253726.0
2025-02-13 12:30:00,72.71,72.88,72.66,72.82,213172.0,71.874,72.0421,71.8246,71.9828,213172.0
2025-02-13 13:00:00,72.81,72.96,72.79,72.95,234951.0,71.9729,72.1211,71.9531,72.1113,234951.0
2025-02-13 13:30:00,72.95,73.02,72.81,73.0,307823.0,72.1113,72.1805,71.9729,72.1607,307823.0
2025-02-13 14:00:00,72.99,73.31,72.95,73.26,468406.0,72.1508,72.4671,72.1113,72.4177,468406.0
2025-02-13 14:30:00,73.25,73.6,73.25,73.38,614719.0,72.4078,72.7538,72.4078,72.5363,614719.0
2025-02-13 15:00:00,73.38,73.58,73.33,73.52,464313.0,72.5363,72.734,72.4869,72.6747,464313.0
2025-02-13 15:30:00,73.53,73.58,73.17,73.22,1382486.0,72.6846,72.734,72.3287,72.3782,1382486.0
2025-02-14 09:30:00,73.17,73.17,72.42,72.52,945598.0,72.3287,72.3287,71.5874,71.6862,945598.0
2025-02-14 10:00:00,72.53,72.78,72.34,72.68,593264.0,71.6961,71.9432,71.5083,71.8444,593264.0
2025-02-14 10:30:00,72.68,73.0,72.66,72.98,271919.0,71.8444,72.1607,71.8246,72.1409,271919.0
2025-02-14 11:00:00,72.97,73.15,72.91,72.93,418935.0,72.131,72.309,72.0717,72.0915,418935.0
2025-02-14 11:30:00,72.94,73.23,72.92,73.23,228064.0,72.1014,72.388,72.0816,72.388,228064.0
2025-02-14 12:00:00,73.23,73.23,72.91,73.06,263411.0,72.388,72.388,72.0717,72.22,263411.0
2025-02-14 12:30:00,73.06,73.22,73.02,73.1,279603.0,72.22,72.3782,72.1805,72.2595,279603.0
2025-02-14 13:00:00,73.1,73.42,73.1,73.36,183573.0,72.2595,72.5759,72.2595,72.5165,183573.0
2025-02-14 13:30:00,73.36,73.5,73.17,73.17,356923.0,72.5165,72.6549,72.3287,72.3287,356923.0
2025-02-14 14:00:00,73.16,73.4,73.14,73.2,354331.0,72.3188,72.5561,72.2991,72.3584,354331.0
2025-02-14 14:30:00,73.2,73.36,73.16,73.26,303424.0,72.3584,72.5165,72.3188,72.4177,303424.0
2025-02-14 15:00:00,73.25,73.38,73.11,73.23,413348.0,72.4078,72.5363,72.2694,72.388,413348.0
2025-02-14 15:30:00,73.24,73.29,72.95,73.03,1061567.0,72.3979,72.4474,72.1113,72.1903,1061567.0
2025-02-18 09:30:00,74.54,75.47,74.5,75.05,2171751.0,73.683,74.6023,73.6434,74.1871,2171751.0
2025-02-18 10:00:00,75.07,75.84,74.75,75.75,2623023.0,74.2069,74.968,73.8906,74.8791,2623023.0
2025-02-18 10:30:00,75.73,75.96,75.65,75.77,1115738.0,74.8593,75.0867,74.7802,74.8988,1115738.0
2025-02-18 11:00:00,75.76,76.53,75.53,76.33,1460546.0,74.889,75.6501,74.6616,75.4524,1460546.0
2025-02-18 11:30:00,76.33,76.44,75.94,76.13,998713.0,75.4524,75.5611,75.0669,75.2547,998713.0
2025-02-18 12:00:00,76.12,76.3,75.74,76.2,824661.0,75.2448,75.4227,74.8692,75.3239,824661.0
2025-02-18 12:30:00,76.19,76.39,76.12,76.26,638499.0,75.314,75.5117,75.2448,75.3832,638499.0
2025-02-18 13:00:00,76.28,76.32,75.98,76.2,544025.0,75.403,75.4425,75.1064,75.3239,544025.0
2025-02-18 13:30:00,76.19,76.63,76.16,76.36,1228058.0,75.314,75.7489,75.2844,75.4821,1228058.0
2025-02-18 14:00:00,76.37,76.87,76.35,76.83,1099741.0,75.4919,75.9862,75.4722,75.9466,1099741.0
2025-02-18 14:30:00,76.83,77.14,76.82,77.02,942948.0,75.9466,76.2531,75.9368,76.1345,942948.0
2025-02-18 15:00:00,77.01,77.15,76.95,77.0,715652.0,76.1246,76.263,76.0653,76.1147,715652.0
2025-02-18 15:30:00,77.01,77.68,76.99,77.59,2299996.0,76.1246,76.7869,76.1048,76.6979,2299996.0
2025-02-19 09:30:00,76.82,77.67,76.81,77.06,1353930.0,75.9368,76.777,75.9269,76.174,1353930.0
2025-02-19 10:00:00,77.09,77.6,76.85,77.58,750005.0,76.2037,76.7078,75.9664,76.688,750005.0
2025-02-19 10:30:00,77.58,77.68,76.58,76.83,1368627.0,76.688,76.7869,75.6995,75.9466,1368627.0
2025-02-19 11:00:00,76.8,76.82,76.09,76.37,858117.0,75.917,75.9368,75.2152,75.4919,858117.0
2025-02-19 11:30:00,76.36,76.7,76.14,76.48,587002.0,75.4821,75.8181,75.2646,75.6007,587002.0
2025-02-19 12:00:00,76.48,76.55,76.31,76.4,422898.0,75.6007,75.6699,75.4326,75.5216,422898.0
2025-02-19 12:30:00,76.4,76.53,76.32,76.41,387065.0,75.5216,75.6501,75.4425,75.5315,387065.0
2025-02-19 13:00:00,76.41,76.6,76.28,76.41,415758.0,75.5315,75.7193,75.403,75.5315,415758.0
2025-02-19 13:30:00,76.4,76.44,76.13,76.35,759731.0,75.5216,75.5611,75.2547,75.4722,759731.0
2025-02-19 14:00:00,76.36,76.69,76.33,76.59,464556.0,75.4821,75.8083,75.4524,75.7094,464556.0
2025-02-19 14:30:00,76.59,76.59,76.3,76.45,423713.0,75.7094,75.7094,75.4227,75.571,423713.0
2025-02-19 15:00:00,76.45,76.6,76.34,76.58,512219.0,75.571,75.7193,75.4623,75.6995,512219.0
2025-02-19 15:30:00,76.58,76.97,76.58,76.77,1544952.0,75.6995,76.085,75.6995,75.8873,1544952.0
2025-02-20 09:30:00,76.91,77.13,76.55,76.82,732569.0,76.0257,76.2432,75.6699,75.9368,732569.0
2025-02-20 10:00:00,76.8,76.99,76.54,76.97,450915.0,75.917,76.1048,75.66,76.085,450915.0
2025-02-20 10:30:00,76.97,77.18,76.86,76.91,362573.0,76.085,76.2926,75.9763,76.0257,362573.0
2025-02-20 11:00:00,76.91,77.12,76.78,76.78,592587.0,76.0257,76.2333,75.8972,75.8972,592587.0
2025-02-20 11:30:00,76.78,76.81,76.43,76.47,409746.0,75.8972,75.9269,75.5512,75.5908,409746.0
2025-02-20 12:00:00,76.47,76.55,76.34,76.36,296918.0,75.5908,75.6699,75.4623,75.4821,296918.0
2025-02-20 12:30:00,76.38,76.58,76.36,76.46,234212.0,75.5018,75.6995,75.4821,75.5809,234212.0
2025-02-20 13:00:00,76.46,76.89,76.43,76.61,291722.0,75.5809,76.006,75.5512,75.7292,291722.0
2025-02-20 13:30:00,76.61,76.95,76.58,76.88,248625.0,75.7292,76.0653,75.6995,75.9961,248625.0
2025-02-20 14:00:00,76.87,76.98,76.71,76.96,262844.0,75.9862,76.0949,75.828,76.0752,262844.0
2025-02-20 14:30:00,76.95,77.05,76.88,77.03,289083.0,76.0653,76.1641,75.9961,76.1443,289083.0
2025-02-20 15:00:00,77.03,77.08,76.94,76.98,410398.0,76.1443,76.1938,76.0554,76.0949,410398.0
2025-02-20 15:30:00,76.98,77.27,76.96,77.24,1111279.0,76.0949,76.3816,76.0752,76.3519,1111279.0
2025-02-21 09:30:00,77.4,77.99,77.28,77.6,888776.0,76.5101,77.0933,76.3915,76.7078,888776.0
2025-02-21 10:00:00,77.54,77.58,77.12,77.19,428161.0,76.6485,76.688,76.2333,76.3025,428161.0
2025-02-21 10:30:00,77.2,77.26,76.9,77.25,482984.0,76.3124,76.3717,76.0158,76.3618,482984.0
2025-02-21 11:00:00,77.24,77.3,76.94,77.01,449964.0,76.3519,76.4112,76.0554,76.1246,449964.0
2025-02-21 11:30:00,77.0,77.12,76.88,77.09,371919.0,76.1147,76.2333,75.9961,76.2037,371919.0
2025-02-21 12:00:00,77.09,77.18,76.89,77.17,437811.0,76.2037,76.2926,76.006,76.2827,437811.0
2025-02-21 12:30:00,77.17,77.24,76.86,77.01,578449.0,76.2827,76.3519,75.9763,76.1246,578449.0
2025-02-21 13:00:00,76.99,77.03,76.55,76.62,624478.0,76.1048,76.1443,75.6699,75.7391,624478.0
2025-02-21 13:30:00,76.62,76.63,76.03,76.03,524683.0,75.7391,75.7489,75.1558,75.1558,524683.0
2025-02-21 14:00:00,76.02,76.07,75.86,76.0,463051.0,75.146,75.1954,74.9878,75.1262,463051.0
2025-02-21 14:30:00,76.01,76.22,75.86,75.89,544404.0,75.1361,75.3437,74.9878,75.0175,544404.0
2025-02-21 15:00:00,75.9,76.17,75.86,76.16,440074.0,75.0273,75.2942,74.9878,75.2844,440074.0
2025-02-21 15:30:00,76.16,76.52,76.05,76.5,1772841.0,75.2844,75.6402,75.1756,75.6204,1772841.0
2025-02-24 09:30:00,78.88,80.88,78.75,80.24,4019382.0,77.9731,79.9501,77.8446,79.3174,4019382.0
2025-02-24 10:00:00,80.25,81.09,80.01,80.36,1934201.0,79.3273,80.1577,79.0901,79.4361,1934201.0
2025-02-24 10:30:00,80.38,80.77,80.09,80.47,988061.0,79.4558,79.8413,79.1692,79.5448,988061.0
2025-02-24 11:00:00,80.48,80.71,79.66,80.68,1118999.0,79.5547,79.782,78.7441,79.7524,1118999.0
2025-02-24 11:30:00,80.67,80.8,80.09,80.26,958915.0,79.7425,79.871,79.1692,79.3372,958915.0
2025-02-24 12:00:00,80.27,80.53,80.03,80.24,749321.0,79.3471,79.6041,79.1099,79.3174,749321.0
2025-02-24 12:30:00,80.23,80.38,79.88,80.12,677721.0,79.3076,79.4558,78.9616,79.1988,677721.0
2025-02-24 13:00:00,80.12,80.43,80.07,80.28,487499.0,79.1988,79.5053,79.1494,79.357,487499.0
2025-02-24 13:30:00,80.28,80.65,80.27,80.58,569538.0,79.357,79.7227,79.3471,79.6535,569538.0
2025-02-24 14:00:00,80.57,80.83,80.3,80.4,560578.0,79.6436,79.9007,79.3768,79.4756,560578.0
2025-02-24 14:30:00,80.42,80.56,80.16,80.26,501823.0,79.4954,79.6338,79.2384,79.3372,501823.0
2025-02-24 15:00:00,80.28,80.42,80.17,80.27,601180.0,79.357,79.4954,79.2482,79.3471,601180.0
2025-02-24 15:30:00,80.26,80.49,80.17,80.3,2150541.0,79.3372,79.5646,79.2482,79.3768,2150541.0
2025-02-25 09:30:00,80.31,80.95,80.05,80.7,1349987.0,79.3866,80.0193,79.1296,79.7722,1349987.0
2025-02-25 10:00:00,80.71,80.84,80.2,80.34,1030347.0,79.782,79.9105,79.2779,79.4163,1030347.0
2025-02-25 10:30:00,80.33,80.66,80.1,80.54,634216.0,79.4064,79.7326,79.1791,79.614,634216.0
2025-02-25 11:00:00,80.55,80.59,80.22,80.31,541472.0,79.6239,79.6634,79.2977,79.3866,541472.0
2025-02-25 11:30:00,80.3,80.65,80.24,80.59,460071.0,79.3768,79.7227,79.3174,79.6634,460071.0
2025-02-25 12:00:00,80.58,80.88,80.51,80.67,425186.0,79.6535,79.9501,79.5843,79.7425,425186.0
2025-02-25 12:30:00,80.67,81.2,80.61,81.12,631019.0,79.7425,80.2664,79.6832,80.1873,631019.0
2025-02-25 13:00:00,81.13,81.24,80.83,80.91,528011.0,80.1972,80.3059,79.9007,79.9797,528011.0
2025-02-25 13:30:00,80.92,81.28,80.84,81.2,476152.0,79.9896,80.3455,79.9105,80.2664,476152.0
2025-02-25 14:00:00,81.2,81.3,81.0,81.07,594669.0,80.2664,80.3653,80.0687,80.1379,594669.0
2025-02-25 14:30:00,81.07,81.6,81.03,81.59,589361.0,80.1379,80.6618,80.0984,80.6519,589361.0
2025-02-25 15:00:00,81.59,81.8,81.37,81.69,821166.0,80.6519,80.8595,80.4345,80.7508,821166.0
2025-02-25 15:30:00,81.69,81.96,81.47,81.72,1864095.0,80.7508,81.0177,80.5333,80.7804,1864095.0
2025-02-26 09:30:00,82.12,82.32,81.14,81.21,2388678.0,81.1758,81.3735,80.2071,80.2763,2388678.0
2025-02-26 10:00:00,81.2,82.34,81.18,82.32,1031344.0,80.2664,81.3933,80.2466,81.3735,1031344.0
2025-02-26 10:30:00,82.32,82.44,81.59,81.66,676316.0,81.3735,81.4921,80.6519,80.7211,676316.0
2025-02-26 11:00:00,81.65,82.26,81.57,82.19,622332.0,80.7112,81.3142,80.6322,81.245,622332.0
2025-02-26 11:30:00,82.19,82.43,82.0,82.06,479218.0,81.245,81.4823,81.0572,81.1165,479218.0
2025-02-26 12:00:00,82.06,82.1,81.83,81.9,697446.0,81.1165,81.1561,80.8892,80.9584,697446.0
2025-02-26 12:30:00,81.9,81.98,81.57,81.7,486822.0,80.9584,81.0374,80.6322,80.7607,486822.0
2025-02-26 13:00:00,81.7,81.76,81.23,81.42,359061.0,80.7607,80.82,80.2961,80.4839,359061.0
2025-02-26 13:30:00,81.42,81.43,81.03,81.09,415557.0,80.4839,80.4938,80.0984,80.1577,415557.0
2025-02-26 14:00:00,81.09,81.1,80.84,81.06,480071.0,80.1577,80.1676,79.9105,80.128,480071.0
2025-02-26 14:30:00,81.06,81.19,81.03,81.08,284276.0,80.128,80.2565,80.0984,80.1478,284276.0
2025-02-26 15:00:00,81.08,81.17,80.91,80.92,315325.0,80.1478,80.2368,79.9797,79.9896,315325.0
2025-02-26 15:30:00,80.92,81.38,80.91,81.21,919463.0,79.9896,80.4443,79.9797,80.2763,919463.0
2025-02-27 09:30:00,81.49,81.49,79.48,79.64,2076861.0,80.5531,80.5531,78.5662,78.7243,2076861.0
2025-02-27 10:00:00,79.6,80.46,79.46,80.24,443529.0,78.6848,79.5349,78.5464,79.3174,443529.0
2025-02-27 10:30:00,80.23,80.57,80.11,80.45,349758.0,79.3076,79.6436,79.1889,79.525,349758.0
2025-02-27 11:00:00,80.45,80.76,80.44,80.53,299229.0,79.525,79.8315,79.5151,79.6041,299229.0
2025-02-27 11:30:00,80.52,80.69,80.28,80.31,272973.0,79.5942,79.7623,79.357,79.3866,272973.0
2025-02-27 12:00:00,80.31,80.32,79.95,80.23,373154.0,79.3866,79.3965,79.0308,79.3076,373154.0
2025-02-27 12:30:00,80.25,80.4,80.19,80.36,173470.0,79.3273,79.4756,79.268,79.4361,173470.0
2025-02-27 13:00:00,80.36,80.71,80.33,80.7,190972.0,79.4361,79.782,79.4064,79.7722,190972.0
2025-02-27 13:30:00,80.7,80.82,80.61,80.63,245675.0,79.7722,79.8908,79.6832,79.703,245675.0
2025-02-27 14:00:00,80.63,80.74,80.21,80.22,305168.0,79.703,79.8117,79.2878,79.2977,305168.0
2025-02-27 14:30:00,80.21,80.32,80.19,80.22,559263.0,79.2878,79.3965,79.268,79.2977,559263.0
2025-02-27 15:00:00,80.22,80.26,80.03,80.09,576383.0,79.2977,79.3372,79.1099,79.1692,576383.0
2025-02-27 15:30:00,80.1,80.15,79.78,80.02,1586197.0,79.1791,79.2285,78.8627,79.1,1586197.0
2025-02-28 09:30:00,79.25,80.02,79.21,79.73,708653.0,78.3388,79.1,78.2993,78.8133,708653.0
2025-02-28 10:00:00,79.74,79.87,79.27,79.72,610126.0,78.8232,78.9517,78.3586,78.8034,610126.0
2025-02-28 10:30:00,79.75,79.87,79.35,79.55,1879021.0,78.8331,78.9517,78.4377,78.6354,1879021.0
2025-02-28 11:00:00,79.56,79.56,78.85,78.88,479940.0,78.6453,78.6453,77.9434,77.9731,479940.0
2025-02-28 11:30:00,78.87,79.23,78.83,79.03,436291.0,77.9632,78.3191,77.9237,78.1214,436291.0
2025-02-28 12:00:00,79.02,79.1,78.81,78.99,348409.0,78.1115,78.1905,77.9039,78.0818,348409.0
2025-02-28 12:30:00,78.99,78.99,78.53,78.59,269300.0,78.0818,78.0818,77.6271,77.6864,269300.0
2025-02-28 13:00:00,78.59,78.67,78.25,78.52,265992.0,77.6864,77.7655,77.3503,77.6172,265992.0
2025-02-28 13:30:00,78.51,78.64,78.27,78.27,317494.0,77.6073,77.7358,77.3701,77.3701,317494.0
2025-02-28 14:00:00,78.28,78.5,78.2,78.26,364190.0,77.38,77.5974,77.3009,77.3602,364190.0
2025-02-28 14:30:00,78.25,78.4,78.18,78.38,274731.0,77.3503,77.4986,77.2811,77.4788,274731.0
2025-02-28 15:00:00,78.38,78.7,78.32,78.67,371560.0,77.4788,77.7951,77.4195,77.7655,371560.0
2025-02-28 15:30:00,78.68,79.47,78.52,79.43,1199669.0,77.7754,78.5563,77.6172,78.5168,1199669.0
2025-03-03 09:30:00,79.99,80.96,79.73,80.58,1026965.0,79.4737,80.4374,79.2154,80.0599,1026965.0
2025-03-03 10:00:00,80.55,80.74,80.08,80.26,401790.0,80.0301,80.2188,79.5631,79.7419,401790.0
2025-03-03 10:30:00,80.26,80.32,79.5,79.54,306394.0,79.7419,79.8016,78.9868,79.0266,306394.0
2025-03-03 11:00:00,79.56,79.7,79.34,79.37,231650.0,79.0465,79.1856,78.8279,78.8577,231650.0
2025-03-03 11:30:00,79.37,79.47,79.26,79.41,268564.0,78.8577,78.957,78.7484,78.8974,268564.0
2025-03-03 12:00:00,79.41,79.53,79.07,79.42,191901.0,78.8974,79.0167,78.5596,78.9074,191901.0
2025-03-03 12:30:00,79.42,79.51,79.23,79.26,268223.0,78.9074,78.9968,78.7186,78.7484,268223.0
2025-03-03 13:00:00,79.25,79.28,78.96,78.99,240886.0,78.7385,78.7683,78.4503,78.4801,240886.0
2025-03-03 13:30:00,79.0,79.19,78.87,78.97,246170.0,78.4901,78.6788,78.3609,78.4603,246170.0
2025-03-03 14:00:00,78.96,79.09,78.74,78.78,209670.0,78.4503,78.5795,78.2318,78.2715,209670.0
2025-03-03 14:30:00,78.79,79.0,78.5,78.5,256785.0,78.2814,78.4901,77.9933,77.9933,256785.0
2025-03-03 15:00:00,78.5,78.5,77.97,78.05,370897.0,77.9933,77.9933,77.4667,77.5462,370897.0
2025-03-03 15:30:00,78.05,78.43,77.89,78.42,937714.0,77.5462,77.9238,77.3872,77.9138,937714.0
2025-03-04 09:30:00,77.6,77.91,76.84,77.04,1381788.0,77.0991,77.4071,76.344,76.5427,1381788.0
2025-03-04 10:00:00,77.06,77.49,76.77,77.09,702545.0,76.5626,76.9898,76.2745,76.5924,702545.0
2025-03-04 10:30:00,77.09,77.56,76.93,77.08,640198.0,76.5924,77.0594,76.4334,76.5825,640198.0
2025-03-04 11:00:00,77.1,77.22,76.88,76.99,445011.0,76.6023,76.7216,76.3838,76.493,445011.0
2025-03-04 11:30:00,77.0,77.82,76.99,77.5,372334.0,76.503,77.3177,76.493,76.9998,372334.0
2025-03-04 12:00:00,77.5,77.74,77.38,77.7,183815.0,76.9998,77.2382,76.8805,77.1985,183815.0
2025-03-04 12:30:00,77.68,77.81,77.52,77.55,163571.0,77.1786,77.3078,77.0196,77.0494,163571.0
2025-03-04 13:00:00,77.54,77.96,77.5,77.8,168992.0,77.0395,77.4568,76.9998,77.2978,168992.0
2025-03-04 13:30:00,77.8,78.2,77.72,78.11,269968.0,77.2978,77.6952,77.2183,77.6058,269968.0
2025-03-04 14:00:00,78.11,78.27,78.0,78.1,270956.0,77.6058,77.7648,77.4965,77.5959,270956.0
2025-03-04 14:30:00,78.11,78.44,78.0,78.32,242278.0,77.6058,77.9337,77.4965,77.8145,242278.0
2025-03-04 15:00:00,78.31,78.65,78.25,78.37,364177.0,77.8045,78.1423,77.7449,77.8641,364177.0
2025-03-04 15:30:00,78.37,78.39,77.25,77.32,1147862.0,77.8641,77.884,76.7514,76.8209,1147862.0
2025-03-05 09:30:00,77.4,78.31,77.33,77.47,542696.0,76.9004,77.8045,76.8309,76.97,542696.0
2025-03-05 10:00:00,77.49,77.91,77.11,77.14,387107.0,76.9898,77.4071,76.6123,76.6421,387107.0
2025-03-05 10:30:00,77.13,77.18,76.92,77.03,244677.0,76.6321,76.6818,76.4235,76.5328,244677.0
2025-03-05 11:00:00,77.04,77.06,76.53,76.7,463528.0,76.5427,76.5626,76.036,76.2049,463528.0
2025-03-05 11:30:00,76.7,76.83,76.45,76.8,327109.0,76.2049,76.3341,75.9565,76.3043,327109.0
2025-03-05 12:00:00,76.8,77.03,76.7,76.94,168707.0,76.3043,76.5328,76.2049,76.4434,168707.0
2025-03-05 12:30:00,76.94,77.1,76.86,76.98,149045.0,76.4434,76.6023,76.3639,76.4831,149045.0
2025-03-05 13:00:00,76.97,77.03,76.69,76.97,227147.0,76.4732,76.5328,76.195,76.4732,227147.0
2025-03-05 13:30:00,76.98,77.41,76.9,77.41,173914.0,76.4831,76.9103,76.4036,76.9103,173914.0
2025-03-05 14:00:00,77.41,77.69,77.33,77.45,271382.0,76.9103,77.1885,76.8309,76.9501,271382.0
2025-03-05 14:30:00,77.45,77.54,77.31,77.36,209706.0,76.9501,77.0395,76.811,76.8607,209706.0
2025-03-05 15:00:00,77.37,77.85,77.37,77.81,279289.0,76.8706,77.3475,76.8706,77.3078,279289.0
2025-03-05 15:30:00,77.81,77.85,77.41,77.79,1057531.0,77.3078,77.3475,76.9103,77.2879,1057531.0
2025-03-06 09:30:00,76.74,78.34,76.74,77.76,655558.0,76.2447,77.8343,76.2447,77.2581,655558.0
2025-03-06 10:00:00,77.74,78.25,77.62,78.02,398431.0,77.2382,77.7449,77.119,77.5164,398431.0
2025-03-06 10:30:00,78.02,78.3,77.94,78.09,284962.0,77.5164,77.7946,77.4369,77.5859,284962.0
2025-03-06 11:00:00,78.09,78.24,77.82,77.99,252619.0,77.5859,77.735,77.3177,77.4866,252619.0
2025-03-06 11:30:00,77.98,78.21,77.64,77.65,226590.0,77.4767,77.7052,77.1389,77.1488,226590.0
2025-03-06 12:00:00,77.65,77.75,77.02,77.14,231778.0,77.1488,77.2481,76.5229,76.6421,231778.0
2025-03-06 12:30:00,77.13,77.25,76.83,77.16,212268.0,76.6321,76.7514,76.3341,76.662,212268.0
2025-03-06 13:00:00,77.16,77.4,77.06,77.25,161948.0,76.662,76.9004,76.5626,76.7514,161948.0
2025-03-06 13:30:00,77.26,77.51,77.02,77.5,270391.0,76.7613,77.0097,76.5229,76.9998,270391.0
2025-03-06 14:00:00,77.51,77.79,77.43,77.49,289532.0,77.0097,77.2879,76.9302,76.9898,289532.0
2025-03-06 14:30:00,77.49,77.99,77.4,77.41,280530.0,76.9898,77.4866,76.9004,76.9103,280530.0
2025-03-06 15:00:00,77.4,77.81,77.36,77.7,302289.0,76.9004,77.3078,76.8607,77.1985,302289.0
2025-03-06 15:30:00,77.71,78.05,77.66,77.71,911151.0,77.2084,77.5462,77.1587,77.2084,911151.0
2025-03-07 09:30:00,77.48,79.0,77.29,78.59,659447.0,76.9799,78.4901,76.7911,78.0827,659447.0
2025-03-07 10:00:00,78.59,78.62,77.64,77.79,384099.0,78.0827,78.1125,77.1389,77.2879,384099.0
2025-03-07 10:30:00,77.79,77.79,77.08,77.34,548028.0,77.2879,77.2879,76.5825,76.8408,548028.0
2025-03-07 11:00:00,77.32,77.75,77.25,77.41,395437.0,76.8209,77.2481,76.7514,76.9103,395437.0
2025-03-07 11:30:00,77.42,77.59,76.97,77.32,433056.0,76.9203,77.0892,76.4732,76.8209,433056.0
2025-03-07 12:00:00,77.34,77.53,77.27,77.51,342189.0,76.8408,77.0296,76.7712,77.0097,342189.0
2025-03-07 12:30:00,77.5,78.06,77.46,77.67,368151.0,76.9998,77.5561,76.96,77.1687,368151.0
2025-03-07 13:00:00,77.69,78.37,77.65,78.22,283361.0,77.1885,77.8641,77.1488,77.7151,283361.0
2025-03-07 13:30:00,78.23,78.5,78.09,78.47,287229.0,77.725,77.9933,77.5859,77.9635,287229.0
2025-03-07 14:00:00,78.47,78.58,78.28,78.41,272571.0,77.9635,78.0728,77.7747,77.9039,272571.0
2025-03-07 14:30:00,78.42,78.46,78.05,78.09,249670.0,77.9138,77.9536,77.5462,77.5859,249670.0
2025-03-07 15:00:00,78.09,78.53,78.04,78.52,341548.0,77.5859,78.0231,77.5363,78.0132,341548.0
2025-03-07 15:30:00,78.52,78.8,78.14,78.57,1049593.0,78.0132,78.2914,77.6356,78.0629,1049593.0
2025-03-10 09:30:00,77.51,79.99,77.27,79.89,962311.0,77.0097,79.4737,76.7712,79.3743,962311.0
2025-03-10 10:00:00,79.9,80.19,79.44,79.78,815582.0,79.3843,79.6724,78.9272,79.265,815582.0
2025-03-10 10:30:00,79.8,80.13,79.28,79.53,913971.0,79.2849,79.6128,78.7683,79.0167,913971.0
2025-03-10 11:00:00,79.52,79.71,79.0,79.06,493285.0,79.0067,79.1955,78.4901,78.5497,493285.0
2025-03-10 11:30:00,79.06,79.12,78.44,78.55,554223.0,78.5497,78.6093,77.9337,78.043,554223.0
2025-03-10 12:00:00,78.55,78.67,78.26,78.33,495668.0,78.043,78.1622,77.7549,77.8244,495668.0
2025-03-10 12:30:00,78.34,78.57,78.29,78.39,335552.0,77.8343,78.0629,77.7847,77.884,335552.0
2025-03-10 13:00:00,78.4,78.4,77.74,77.76,634231.0,77.8939,77.8939,77.2382,77.2581,634231.0
2025-03-10 13:30:00,77.77,77.78,77.21,77.25,410288.0,77.268,77.278,76.7116,76.7514,410288.0
2025-03-10 14:00:00,77.25,77.33,76.89,77.19,543348.0,76.7514,76.8309,76.3937,76.6918,543348.0
2025-03-10 14:30:00,77.17,77.27,76.46,76.53,461126.0,76.6719,76.7712,75.9665,76.036,461126.0
2025-03-10 15:00:00,76.52,76.79,76.36,76.57,610333.0,76.0261,76.2943,75.8671,76.0758,610333.0
2025-03-10 15:30:00,76.58,76.9,76.06,76.4,2175306.0,76.0857,76.4036,75.5691,75.9069,2175306.0
2025-03-11 09:30:00,75.91,76.08,74.66,74.86,1157445.0,75.42,75.5889,74.1781,74.3768,1157445.0
2025-03-11 10:00:00,74.85,75.27,74.36,74.85,899532.0,74.3669,74.7842,73.88,74.3669,899532.0
2025-03-11 10:30:00,74.85,75.03,74.57,74.81,679206.0,74.3669,74.5457,74.0887,74.3271,679206.0
2025-03-11 11:00:00,74.8,75.18,74.66,74.83,685748.0,74.3172,74.6947,74.1781,74.347,685748.0
2025-03-11 11:30:00,74.83,75.02,74.62,74.74,386197.0,74.347,74.5358,74.1383,74.2576,386197.0
2025-03-11 12:00:00,74.73,74.76,74.14,74.46,363474.0,74.2476,74.2774,73.6614,73.9794,363474.0
2025-03-11 12:30:00,74.47,74.51,73.95,74.1,432503.0,73.9893,74.0291,73.4727,73.6217,432503.0
2025-03-11 13:00:00,74.09,74.09,73.62,73.9,365954.0,73.6118,73.6118,73.1448,73.423,365954.0
2025-03-11 13:30:00,73.9,74.19,73.65,73.96,405275.0,73.423,73.7111,73.1746,73.4826,405275.0
2025-03-11 14:00:00,73.98,74.28,73.95,74.18,234735.0,73.5025,73.8005,73.4727,73.7012,234735.0
2025-03-11 14:30:00,74.17,74.71,74.06,74.54,429715.0,73.6913,74.2278,73.582,74.0589,429715.0
2025-03-11 15:00:00,74.55,74.63,74.25,74.4,343255.0,74.0688,74.1483,73.7707,73.9198,343255.0
2025-03-11 15:30:00,74.41,74.56,74.13,74.17,976921.0,73.9297,74.0787,73.6515,73.6913,976921.0
2025-03-12 09:30:00,74.36,74.5,73.23,73.3,1076870.0,73.88,74.0191,72.7573,72.8269,1076870.0
2025-03-12 10:00:00,73.3,74.05,73.23,73.97,932855.0,72.8269,73.572,72.7573,73.4925,932855.0
2025-03-12 10:30:00,73.97,74.0,73.41,73.45,438027.0,73.4925,73.5223,72.9362,72.9759,438027.0
2025-03-12 11:00:00,73.48,73.7,73.37,73.62,347319.0,73.0057,73.2243,72.8964,73.1448,347319.0
2025-03-12 11:30:00,73.62,73.7,73.35,73.65,360160.0,73.1448,73.2243,72.8765,73.1746,360160.0
2025-03-12 12:00:00,73.64,73.64,73.4,73.44,375331.0,73.1647,73.1647,72.9262,72.966,375331.0
2025-03-12 12:30:00,73.46,73.67,73.38,73.38,397583.0,72.9858,73.1945,72.9064,72.9064,397583.0
2025-03-12 13:00:00,73.38,73.78,73.38,73.78,298321.0,72.9064,73.3038,72.9064,73.3038,298321.0
2025-03-12 13:30:00,73.77,73.94,73.48,73.49,264459.0,73.2938,73.4627,73.0057,73.0156,264459.0
2025-03-12 14:00:00,73.48,73.8,73.46,73.7,208961.0,73.0057,73.3236,72.9858,73.2243,208961.0
2025-03-12 14:30:00,73.73,73.8,73.57,73.57,358183.0,73.2541,73.3236,73.0951,73.0951,358183.0
2025-03-12 15:00:00,73.57,73.62,73.41,73.51,630939.0,73.0951,73.1448,72.9362,73.0355,630939.0
2025-03-12 15:30:00,73.52,73.8,73.39,73.57,1310876.0,73.0454,73.3236,72.9163,73.0951,1310876.0
2025-03-13 09:30:00,73.18,73.94,72.85,73.13,714885.0,72.7076,73.4627,72.3798,72.658,714885.0
2025-03-13 10:00:00,73.11,73.54,72.92,73.02,639503.0,72.6381,73.0653,72.4493,72.5487,639503.0
2025-03-13 10:30:00,73.03,73.2,72.59,72.82,387268.0,72.5586,72.7275,72.1215,72.35,387268.0
2025-03-13 11:00:00,72.82,72.96,72.23,72.33,409922.0,72.35,72.4891,71.7638,71.8631,409922.0
2025-03-13 11:30:00,72.33,72.63,72.27,72.39,494295.0,71.8631,72.1612,71.8035,71.9227,494295.0
2025-03-13 12:00:00,72.4,72.6,72.32,72.42,310870.0,71.9327,72.1314,71.8532,71.9525,310870.0
2025-03-13 12:30:00,72.42,72.64,72.25,72.3,280757.0,71.9525,72.1711,71.7836,71.8333,280757.0
2025-03-13 13:00:00,72.3,72.34,71.81,71.87,401501.0,71.8333,71.8731,71.3465,71.4061,401501.0
2025-03-13 13:30:00,71.86,71.92,71.67,71.8,319595.0,71.3962,71.4558,71.2074,71.3365,319595.0
2025-03-13 14:00:00,71.8,72.68,71.77,72.63,612671.0,71.3365,72.2109,71.3067,72.1612,612671.0
2025-03-13 14:30:00,72.64,72.94,72.54,72.88,624786.0,72.1711,72.4692,72.0718,72.4096,624786.0
2025-03-13 15:00:00,72.88,73.08,72.68,72.75,534997.0,72.4096,72.6083,72.2109,72.2804,534997.0
2025-03-13 15:30:00,72.75,72.91,72.57,72.63,913945.0,72.2804,72.4394,72.1016,72.1612,913945.0
2025-03-14 09:30:00,73.28,73.54,72.85,72.98,456032.0,72.807,73.0653,72.3798,72.5089,456032.0
2025-03-14 10:00:00,72.96,73.2,72.35,72.46,545332.0,72.4891,72.7275,71.883,71.9923,545332.0
2025-03-14 10:30:00,72.45,72.6,72.04,72.15,470022.0,71.9824,72.1314,71.575,71.6843,470022.0
2025-03-14 11:00:00,72.16,72.28,72.02,72.05,622139.0,71.6942,71.8135,71.5551,71.5849,622139.0
2025-03-14 11:30:00,72.05,72.21,72.0,72.04,539168.0,71.5849,71.7439,71.5353,71.575,539168.0
2025-03-14 12:00:00,72.05,72.13,71.81,71.84,385953.0,71.5849,71.6644,71.3465,71.3763,385953.0
2025-03-14 12:30:00,71.84,71.98,71.7,71.9,415032.0,71.3763,71.5154,71.2372,71.4359,415032.0
2025-03-14 13:00:00,71.91,72.08,71.47,71.53,601550.0,71.4458,71.6147,71.0087,71.0683,601550.0
2025-03-14 13:30:00,71.52,71.57,71.31,71.37,410591.0,71.0584,71.108,70.8497,70.9093,410591.0
2025-03-14 14:00:00,71.37,71.65,71.36,71.53,493093.0,70.9093,71.1875,70.8994,71.0683,493093.0
2025-03-14 14:30:00,71.53,71.62,71.42,71.57,734157.0,71.0683,71.1577,70.959,71.108,734157.0
2025-03-14 15:00:00,71.56,71.64,71.47,71.48,596266.0,71.0981,71.1776,71.0087,71.0186,596266.0
2025-03-14 15:30:00,71.48,71.81,71.39,71.63,1122574.0,71.0186,71.3465,70.9292,71.1676,1122574.0
2025-03-17 09:30:00,72.14,73.95,72.03,73.11,1622847.0,71.6744,73.4727,71.5651,72.6381,1622847.0
2025-03-17 10:00:00,73.09,73.27,72.72,73.02,822381.0,72.6182,72.7971,72.2506,72.5487,822381.0
2025-03-17 10:30:00,73.01,73.15,72.8,72.94,708537.0,72.5387,72.6778,72.3301,72.4692,708537.0
2025-03-17 11:00:00,72.94,73.18,72.69,73.03,531864.0,72.4692,72.7076,72.2208,72.5586,531864.0
2025-03-17 11:30:00,73.01,73.11,72.82,72.91,550650.0,72.5387,72.6381,72.35,72.4394,550650.0
2025-03-17 12:00:00,72.91,73.06,72.81,72.89,378470.0,72.4394,72.5884,72.34,72.4195,378470.0
2025-03-17 12:30:00,72.89,72.96,72.75,72.87,408823.0,72.4195,72.4891,72.2804,72.3996,408823.0
2025-03-17 13:00:00,72.87,73.08,72.81,72.92,388654.0,72.3996,72.6083,72.34,72.4493,388654.0
2025-03-17 13:30:00,72.92,73.48,72.85,73.37,594270.0,72.4493,73.0057,72.3798,72.8964,594270.0
2025-03-17 14:00:00,73.37,73.54,73.29,73.37,568879.0,72.8964,73.0653,72.8169,72.8964,568879.0
2025-03-17 14:30:00,73.35,73.4,73.22,73.23,378122.0,72.8765,72.9262,72.7474,72.7573,378122.0
2025-03-17 15:00:00,73.23,73.65,73.18,73.54,538437.0,72.7573,73.1746,72.7076,73.0653,538437.0
2025-03-17 15:30:00,73.55,73.9,73.45,73.67,2029949.0,73.0753,73.423,72.9759,73.1945,2029949.0
2025-03-18 09:30:00,73.89,74.16,73.58,73.82,872221.0,73.4131,73.6813,73.1051,73.3435,872221.0
2025-03-18 10:00:00,73.81,74.09,73.74,74.0,534725.0,73.3336,73.6118,73.264,73.5223,534725.0
2025-03-18 10:30:00,73.98,74.06,73.61,73.76,325926.0,73.5025,73.582,73.1349,73.2839,325926.0
2025-03-18 11:00:00,73.76,73.79,73.27,73.28,297804.0,73.2839,73.3137,72.7971,72.807,297804.0
2025-03-18 11:30:00,73.28,73.4,73.07,73.1,271071.0,72.807,72.9262,72.5984,72.6282,271071.0
2025-03-18 12:00:00,73.11,73.24,73.08,73.16,208214.0,72.6381,72.7673,72.6083,72.6878,208214.0
2025-03-18 12:30:00,73.15,73.19,72.72,72.91,433158.0,72.6778,72.7176,72.2506,72.4394,433158.0
2025-03-18 13:00:00,72.91,73.15,72.78,73.04,255814.0,72.4394,72.6778,72.3102,72.5685,255814.0
2025-03-18 13:30:00,73.06,73.35,73.06,73.23,293662.0,72.5884,72.8765,72.5884,72.7573,293662.0
2025-03-18 14:00:00,73.23,73.27,73.05,73.13,270511.0,72.7573,72.7971,72.5785,72.658,270511.0
2025-03-18 14:30:00,73.13,73.26,73.09,73.22,282442.0,72.658,72.7871,72.6182,72.7474,282442.0
2025-03-18 15:00:00,73.21,73.46,73.18,73.44,260736.0,72.7374,72.9858,72.7076,72.966,260736.0
2025-03-18 15:30:00,73.44,73.47,73.25,73.31,682043.0,72.966,72.9958,72.7772,72.8368,682043.0
2025-03-19 09:30:00,72.64,73.36,72.29,73.01,811303.0,72.1711,72.8865,71.8234,72.5387,811303.0
2025-03-19 10:00:00,72.99,73.34,72.98,73.27,584575.0,72.5189,72.8666,72.5089,72.7971,584575.0
2025-03-19 10:30:00,73.27,73.43,72.93,73.0,284990.0,72.7971,72.956,72.4593,72.5288,284990.0
2025-03-19 11:00:00,73.0,73.01,72.68,72.97,324979.0,72.5288,72.5387,72.2109,72.499,324979.0
2025-03-19 11:30:00,72.96,73.11,72.86,72.92,292783.0,72.4891,72.6381,72.3897,72.4493,292783.0
2025-03-19 12:00:00,72.92,73.03,72.75,72.81,214978.0,72.4493,72.5586,72.2804,72.34,214978.0
2025-03-19 12:30:00,72.81,72.92,72.7,72.79,301707.0,72.34,72.4493,72.2307,72.3202,301707.0
2025-03-19 13:00:00,72.79,72.84,72.52,72.56,351997.0,72.3202,72.3698,72.0519,72.0916,351997.0
2025-03-19 13:30:00,72.57,72.66,72.36,72.4,289138.0,72.1016,72.191,71.8929,71.9327,289138.0
2025-03-19 14:00:00,72.39,72.65,72.29,72.47,432135.0,71.9227,72.1811,71.8234,72.0022,432135.0
2025-03-19 14:30:00,72.46,73.15,72.45,73.05,764007.0,71.9923,72.6778,71.9824,72.5785,764007.0
2025-03-19 15:00:00,73.04,73.09,72.76,72.81,502124.0,72.5685,72.6182,72.2904,72.34,502124.0
2025-03-19 15:30:00,72.81,73.01,72.76,72.97,774822.0,72.34,72.5387,72.2904,72.499,774822.0
2025-03-20 09:30:00,72.92,73.14,72.01,73.03,1202510.0,72.4493,72.6679,71.5452,72.5586,1202510.0
2025-03-20 10:00:00,73.03,73.55,72.95,73.38,877237.0,72.5586,73.0753,72.4791,72.9064,877237.0
2025-03-20 10:30:00,73.38,73.65,73.12,73.45,608798.0,72.9064,73.1746,72.648,72.9759,608798.0
2025-03-20 11:00:00,73.48,73.63,73.09,73.29,559232.0,73.0057,73.1547,72.6182,72.8169,559232.0
2025-03-20 11:30:00,73.28,73.28,72.9,72.97,467820.0,72.807,72.807,72.4294,72.499,467820.0
2025-03-20 12:00:00,72.97,73.04,72.35,72.42,651531.0,72.499,72.5685,71.883,71.9525,651531.0
2025-03-20 12:30:00,72.4,72.75,72.36,72.57,736005.0,71.9327,72.2804,71.8929,72.1016,736005.0
2025-03-20 13:00:00,72.57,72.66,72.32,72.42,690180.0,72.1016,72.191,71.8532,71.9525,690180.0
2025-03-20 13:30:00,72.42,72.62,72.39,72.46,368073.0,71.9525,72.1513,71.9227,71.9923,368073.0
2025-03-20 14:00:00,72.44,72.44,72.16,72.21,680391.0,71.9724,71.9724,71.6942,71.7439,680391.0
2025-03-20 14:30:00,72.22,72.37,72.07,72.09,738999.0,71.7538,71.9029,71.6048,71.6247,738999.0
2025-03-20 15:00:00,72.09,72.25,71.94,71.98,854099.0,71.6247,71.7836,71.4756,71.5154,854099.0
2025-03-20 15:30:00,71.98,72.19,71.52,71.86,2805331.0,71.5154,71.724,71.0584,71.3962,2805331.0
2025-03-21 09:30:00,66.59,66.99,65.17,66.18,11927271.0,66.1602,66.5576,64.7493,65.7528,11927271.0
2025-03-21 10:00:00,66.18,68.27,66.02,66.9,6905150.0,65.7528,67.8293,65.5939,66.4682,6905150.0
2025-03-21 10:30:00,66.9,67.21,66.66,66.86,4320559.0,66.4682,66.7762,66.2297,66.4284,4320559.0
2025-03-21 11:00:00,66.86,67.57,66.71,67.5,2887177.0,66.4284,67.1339,66.2794,67.0643,2887177.0
2025-03-21 11:30:00,67.5,68.15,67.43,67.96,2775610.0,67.0643,67.7101,66.9948,67.5213,2775610.0
2025-03-21 12:00:00,67.94,68.38,67.91,68.2,2138834.0,67.5015,67.9386,67.4717,67.7598,2138834.0
2025-03-21 12:30:00,68.2,68.73,67.99,68.63,1635564.0,67.7598,68.2864,67.5511,68.187,1635564.0
2025-03-21 13:00:00,68.62,68.63,67.62,67.64,2284976.0,68.1771,68.187,67.1835,67.2034,2284976.0
2025-03-21 13:30:00,67.63,67.94,67.43,67.48,1706790.0,67.1935,67.5015,66.9948,67.0444,1706790.0
2025-03-21 14:00:00,67.49,67.73,67.12,67.62,1463126.0,67.0544,67.2928,66.6868,67.1835,1463126.0
2025-03-21 14:30:00,67.6,68.09,67.43,67.87,1864267.0,67.1637,67.6505,66.9948,67.4319,1864267.0
2025-03-21 15:00:00,67.88,67.99,67.53,67.83,1423914.0,67.4419,67.5511,67.0941,67.3922,1423914.0
2025-03-21 15:30:00,67.83,68.22,67.45,67.94,4339440.0,67.3922,67.7797,67.0146,67.5015,4339440.0
2025-03-24 09:30:00,68.56,68.89,67.26,67.49,2455377.0,68.1175,68.4453,66.8259,67.0544,2455377.0
2025-03-24 10:00:00,67.5,67.66,67.17,67.29,1492212.0,67.0643,67.2233,66.7364,66.8557,1492212.0
2025-03-24 10:30:00,67.29,67.31,66.86,67.16,1507923.0,66.8557,66.8755,66.4284,66.7265,1507923.0
2025-03-24 11:00:00,67.17,67.17,66.94,67.0,869096.0,66.7364,66.7364,66.5079,66.5675,869096.0
2025-03-24 11:30:00,67.01,67.15,66.94,66.98,817741.0,66.5775,66.7166,66.5079,66.5477,817741.0
2025-03-24 12:00:00,66.98,67.1,66.9,67.06,1185007.0,66.5477,66.6669,66.4682,66.6271,1185007.0
2025-03-24 12:30:00,67.06,67.4,67.03,67.36,1153993.0,66.6271,66.965,66.5973,66.9252,1153993.0
2025-03-24 13:00:00,67.36,67.42,67.23,67.41,764408.0,66.9252,66.9848,66.796,66.9749,764408.0
2025-03-24 13:30:00,67.41,67.43,66.91,66.96,1235219.0,66.9749,66.9948,66.4781,66.5278,1235219.0
2025-03-24 14:00:00,66.96,66.99,66.68,66.84,1537796.0,66.5278,66.5576,66.2496,66.4086,1537796.0
2025-03-24 14:30:00,66.84,67.34,66.8,67.25,1321552.0,66.4086,66.9053,66.3688,66.8159,1321552.0
2025-03-24 15:00:00,67.25,67.45,67.17,67.4,951005.0,66.8159,67.0146,66.7364,66.965,951005.0
2025-03-24 15:30:00,67.4,67.57,67.27,67.39,2951541.0,66.965,67.1339,66.8358,66.955,2951541.0
2025-03-25 09:30:00,67.56,68.05,67.12,67.14,1392593.0,67.1239,67.6108,66.6868,66.7066,1392593.0
2025-03-25 10:00:00,67.13,67.29,66.78,66.92,1204500.0,66.6967,66.8557,66.349,66.488,1204500.0
2025-03-25 10:30:00,66.92,66.94,66.72,66.8,922674.0,66.488,66.5079,66.2893,66.3688,922674.0
2025-03-25 11:00:00,66.8,66.86,66.5,66.53,1036598.0,66.3688,66.4284,66.0708,66.1006,1036598.0
2025-03-25 11:30:00,66.53,66.72,66.48,66.53,635374.0,66.1006,66.2893,66.0509,66.1006,635374.0
2025-03-25 12:00:00,66.53,66.7,66.51,66.64,519235.0,66.1006,66.2695,66.0807,66.2099,519235.0
2025-03-25 12:30:00,66.63,66.65,66.51,66.58,412500.0,66.1999,66.2198,66.0807,66.1502,412500.0
2025-03-25 13:00:00,66.58,66.65,66.35,66.42,585153.0,66.1502,66.2198,65.9217,65.9913,585153.0
2025-03-25 13:30:00,66.42,66.56,66.34,66.46,575065.0,65.9913,66.1304,65.9118,66.031,575065.0
2025-03-25 14:00:00,66.46,66.49,66.25,66.29,524583.0,66.031,66.0608,65.8224,65.8621,524583.0
2025-03-25 14:30:00,66.29,66.41,66.23,66.33,498934.0,65.8621,65.9813,65.8025,65.9019,498934.0
2025-03-25 15:00:00,66.33,66.53,66.32,66.45,565816.0,65.9019,66.1006,65.8919,66.0211,565816.0
2025-03-25 15:30:00,66.45,66.71,66.35,66.54,1652208.0,66.0211,66.2794,65.9217,66.1105,1652208.0
2025-03-26 09:30:00,66.38,66.59,65.83,65.88,1519556.0,65.9515,66.1602,65.4051,65.4548,1519556.0
2025-03-26 10:00:00,65.88,66.17,65.82,66.0,953824.0,65.4548,65.7429,65.3951,65.574,953824.0
2025-03-26 10:30:00,66.0,66.14,65.89,66.0,673862.0,65.574,65.7131,65.4647,65.574,673862.0
2025-03-26 11:00:00,66.0,66.1,65.8,65.83,485851.0,65.574,65.6733,65.3753,65.4051,485851.0
2025-03-26 11:30:00,65.84,65.88,65.57,65.57,679014.0,65.415,65.4548,65.1468,65.1468,679014.0
2025-03-26 12:00:00,65.58,65.6,65.4,65.54,715342.0,65.1567,65.1766,64.9779,65.117,715342.0
2025-03-26 12:30:00,65.55,65.55,65.4,65.42,481455.0,65.1269,65.1269,64.9779,64.9977,481455.0
2025-03-26 13:00:00,65.42,65.48,65.12,65.13,776159.0,64.9977,65.0573,64.6997,64.7096,776159.0
2025-03-26 13:30:00,65.12,65.23,65.07,65.14,477382.0,64.6997,64.809,64.65,64.7195,477382.0
2025-03-26 14:00:00,65.15,65.25,65.06,65.25,525762.0,64.7295,64.8288,64.6401,64.8288,525762.0
2025-03-26 14:30:00,65.25,65.27,65.09,65.11,403211.0,64.8288,64.8487,64.6699,64.6897,403211.0
2025-03-26 15:00:00,65.11,65.17,64.95,65.08,979702.0,64.6897,64.7493,64.5308,64.6599,979702.0
2025-03-26 15:30:00,65.08,65.88,65.04,65.73,2709688.0,64.6599,65.4548,64.6202,65.3057,2709688.0
2025-03-27 09:30:00,65.5,66.38,65.29,66.14,1457432.0,65.0772,65.9515,64.8686,65.7131,1457432.0
2025-03-27 10:00:00,66.14,66.81,66.03,66.7,1272219.0,65.7131,66.3788,65.6038,66.2695,1272219.0
2025-03-27 10:30:00,66.7,66.97,66.59,66.92,1395662.0,66.2695,66.5377,66.1602,66.488,1395662.0
2025-03-27 11:00:00,66.93,67.1,66.74,66.88,857772.0,66.498,66.6669,66.3092,66.4483,857772.0
2025-03-27 11:30:00,66.88,66.88,66.42,66.44,811886.0,66.4483,66.4483,65.9913,66.0111,811886.0
2025-03-27 12:00:00,66.45,66.55,66.36,66.52,666928.0,66.0211,66.1204,65.9317,66.0906,666928.0
2025-03-27 12:30:00,66.52,66.66,66.34,66.42,670811.0,66.0906,66.2297,65.9118,65.9913,670811.0
2025-03-27 13:00:00,66.43,66.63,66.28,66.3,504358.0,66.0012,66.1999,65.8522,65.8721,504358.0
2025-03-27 13:30:00,66.3,66.33,66.04,66.06,412628.0,65.8721,65.9019,65.6137,65.6336,412628.0
2025-03-27 14:00:00,66.06,66.19,66.03,66.12,422622.0,65.6336,65.7628,65.6038,65.6932,422622.0
2025-03-27 14:30:00,66.12,66.28,65.96,65.98,569877.0,65.6932,65.8522,65.5342,65.5541,569877.0
2025-03-27 15:00:00,65.98,66.36,65.97,66.33,550876.0,65.5541,65.9317,65.5442,65.9019,550876.0
2025-03-27 15:30:00,66.34,66.34,65.78,65.81,1628836.0,65.9118,65.9118,65.3554,65.3852,1628836.0
2025-03-28 09:30:00,65.86,65.86,64.73,64.78,1366456.0,65.4349,65.4349,64.3122,64.3619,1366456.0
2025-03-28 10:00:00,64.79,64.79,64.04,64.09,1529688.0,64.3718,64.3718,63.6266,63.6763,1529688.0
2025-03-28 10:30:00,64.09,64.2,63.88,64.01,1257830.0,63.6763,63.7856,63.4677,63.5968,1257830.0
2025-03-28 11:00:00,64.0,64.28,63.89,64.0,640811.0,63.5869,63.8651,63.4776,63.5869,640811.0
2025-03-28 11:30:00,64.0,64.13,63.8,63.82,874529.0,63.5869,63.7161,63.3882,63.4081,874529.0
2025-03-28 12:00:00,63.81,63.94,63.7,63.73,887497.0,63.3981,63.5273,63.2888,63.3186,887497.0
2025-03-28 12:30:00,63.73,63.77,63.6,63.63,768801.0,63.3186,63.3584,63.1895,63.2193,768801.0
2025-03-28 13:00:00,63.63,63.64,63.34,63.48,999213.0,63.2193,63.2292,62.9312,63.0703,999213.0
2025-03-28 13:30:00,63.47,63.51,63.25,63.37,577224.0,63.0603,63.1001,62.8417,62.961,577224.0
2025-03-28 14:00:00,63.36,63.57,63.21,63.26,790672.0,62.951,63.1597,62.802,62.8517,790672.0
2025-03-28 14:30:00,63.26,63.32,63.14,63.27,608887.0,62.8517,62.9113,62.7324,62.8616,608887.0
2025-03-28 15:00:00,63.26,63.39,63.23,63.28,640657.0,62.8517,62.9808,62.8219,62.8715,640657.0
2025-03-28 15:30:00,63.29,63.44,63.22,63.29,1945238.0,62.8815,63.0305,62.8119,62.8815,1945238.0
2025-03-31 09:30:00,62.84,63.99,62.65,63.79,2201941.0,62.4344,63.577,62.2456,63.3783,2201941.0
2025-03-31 10:00:00,63.8,63.89,63.34,63.59,881007.0,63.3882,63.4776,62.9312,63.1795,881007.0
2025-03-31 10:30:00,63.59,63.97,63.59,63.8,702951.0,63.1795,63.5571,63.1795,63.3882,702951.0
2025-03-31 11:00:00,63.81,63.9,63.47,63.51,530234.0,63.3981,63.4875,63.0603,63.1001,530234.0
2025-03-31 11:30:00,63.5,63.56,63.23,63.31,569177.0,63.0901,63.1497,62.8219,62.9014,569177.0
2025-03-31 12:00:00,63.32,63.34,63.05,63.33,549329.0,62.9113,62.9312,62.643,62.9212,549329.0
2025-03-31 12:30:00,63.32,63.4,63.11,63.22,499497.0,62.9113,62.9908,62.7026,62.8119,499497.0
2025-03-31 13:00:00,63.22,63.35,63.03,63.18,437969.0,62.8119,62.9411,62.6232,62.7722,437969.0
2025-03-31 13:30:00,63.17,63.17,62.99,63.03,359125.0,62.7623,62.7623,62.5834,62.6232,359125.0
2025-03-31 14:00:00,63.03,63.68,63.02,63.64,620880.0,62.6232,63.269,62.6132,63.2292,620880.0
2025-03-31 14:30:00,63.64,63.8,63.57,63.58,511186.0,63.2292,63.3882,63.1597,63.1696,511186.0
2025-03-31 15:00:00,63.58,63.73,63.4,63.62,639170.0,63.1696,63.3186,62.9908,63.2093,639170.0
2025-03-31 15:30:00,63.61,63.9,63.48,63.51,1728765.0,63.1994,63.4875,63.0703,63.1001,1728765.0
2025-04-01 09:30:00,63.83,64.04,63.3,63.34,1204512.0,63.418,63.6266,62.8914,62.9312,1204512.0
2025-04-01 10:00:00,63.34,63.8,63.3,63.76,780672.0,62.9312,63.3882,62.8914,63.3484,780672.0
2025-04-01 10:30:00,63.76,64.35,63.71,64.29,646987.0,63.3484,63.9346,63.2988,63.875,646987.0
2025-04-01 11:00:00,64.28,64.53,64.27,64.27,575574.0,63.8651,64.1135,63.8552,63.8552,575574.0
2025-04-01 11:30:00,64.26,64.74,64.24,64.69,488675.0,63.8452,64.3221,63.8253,64.2724,488675.0
2025-04-01 12:00:00,64.69,65.04,64.66,64.73,715098.0,64.2724,64.6202,64.2426,64.3122,715098.0
2025-04-01 12:30:00,64.73,64.97,64.53,64.91,407485.0,64.3122,64.5506,64.1135,64.491,407485.0
2025-04-01 13:00:00,64.91,65.03,64.72,64.86,392616.0,64.491,64.6102,64.3022,64.4413,392616.0
2025-04-01 13:30:00,64.86,65.03,64.81,64.86,316789.0,64.4413,64.6102,64.3917,64.4413,316789.0
2025-04-01 14:00:00,64.86,65.16,64.76,64.81,596601.0,64.4413,64.7394,64.342,64.3917,596601.0
2025-04-01 14:30:00,64.82,64.87,64.61,64.76,498000.0,64.4016,64.4513,64.193,64.342,498000.0
2025-04-01 15:00:00,64.75,64.92,64.64,64.66,566262.0,64.3321,64.501,64.2228,64.2426,566262.0
2025-04-01 15:30:00,64.66,64.89,64.63,64.78,1367492.0,64.2426,64.4712,64.2128,64.3619,1367492.0
2025-04-02 09:30:00,64.3,64.82,64.16,64.41,732630.0,63.885,64.4016,63.7459,63.9943,732630.0
2025-04-02 10:00:00,64.39,64.66,64.29,64.45,517853.0,63.9744,64.2426,63.875,64.034,517853.0
2025-04-02 10:30:00,64.45,64.56,64.4,64.47,433998.0,64.034,64.1433,63.9843,64.0539,433998.0
2025-04-02 11:00:00,64.47,64.7,64.34,64.65,456194.0,64.0539,64.2824,63.9247,64.2327,456194.0
2025-04-02 11:30:00,64.66,65.0,64.56,64.59,352153.0,64.2426,64.5804,64.1433,64.1731,352153.0
2025-04-02 12:00:00,64.59,64.65,64.5,64.57,249258.0,64.1731,64.2327,64.0837,64.1532,249258.0
2025-04-02 12:30:00,64.56,65.22,64.56,65.21,468414.0,64.1433,64.799,64.1433,64.7891,468414.0
2025-04-02 13:00:00,65.21,65.4,65.13,65.17,421861.0,64.7891,64.9779,64.7096,64.7493,421861.0
2025-04-02 13:30:00,65.16,65.17,64.56,64.7,419437.0,64.7394,64.7493,64.1433,64.2824,419437.0
2025-04-02 14:00:00,64.7,64.83,64.51,64.51,367469.0,64.2824,64.4115,64.0936,64.0936,367469.0
2025-04-02 14:30:00,64.52,64.85,64.5,64.57,295215.0,64.1035,64.4314,64.0837,64.1532,295215.0
2025-04-02 15:00:00,64.58,64.89,64.58,64.84,277284.0,64.1632,64.4712,64.1632,64.4215,277284.0
2025-04-02 15:30:00,64.83,65.21,64.79,64.97,1035567.0,64.4115,64.7891,64.3718,64.5506,1035567.0
2025-04-03 09:30:00,56.3,58.5,56.29,56.96,10811880.0,55.9366,58.1224,55.9267,56.5923,10811880.0
2025-04-03 10:00:00,56.96,57.12,56.02,56.44,6295193.0,56.5923,56.7513,55.6584,56.0757,6295193.0
2025-04-03 10:30:00,56.43,58.0,56.36,56.65,4259152.0,56.0658,57.6256,55.9962,56.2843,4259152.0
2025-04-03 11:00:00,56.64,57.5,56.15,57.45,3698740.0,56.2744,57.1289,55.7876,57.0792,3698740.0
2025-04-03 11:30:00,57.45,58.68,57.42,58.26,4805634.0,57.0792,58.3012,57.0494,57.8839,4805634.0
2025-04-03 12:00:00,58.25,58.31,57.4,58.14,2529292.0,57.874,57.9336,57.0295,57.7647,2529292.0
2025-04-03 12:30:00,58.14,58.22,57.23,57.34,2017588.0,57.7647,57.8442,56.8606,56.9699,2017588.0
2025-04-03 13:00:00,57.34,57.56,57.03,57.05,1704311.0,56.9699,57.1885,56.6619,56.6818,1704311.0
2025-04-03 13:30:00,57.04,57.2,56.62,56.7,2266105.0,56.6718,56.8308,56.2545,56.334,2266105.0
2025-04-03 14:00:00,56.7,56.84,56.35,56.63,2312384.0,56.334,56.4731,55.9863,56.2645,2312384.0
2025-04-03 14:30:00,56.63,56.66,56.24,56.35,2872334.0,56.2645,56.2943,55.877,55.9863,2872334.0
2025-04-03 15:00:00,56.34,56.4,55.75,55.94,3778980.0,55.9763,56.036,55.3901,55.5789,3778980.0
2025-04-03 15:30:00,55.94,56.34,55.4,55.56,6753754.0,55.5789,55.9763,55.0424,55.2014,6753754.0
2025-04-04 09:30:00,53.22,54.17,52.5,53.91,5454501.0,52.8765,53.8203,52.1611,53.562,5454501.0
2025-04-04 10:00:00,53.92,54.22,53.06,53.59,3345116.0,53.572,53.87,52.7175,53.2441,3345116.0
2025-04-04 10:30:00,53.59,54.36,53.0,54.16,3545359.0,53.2441,54.0091,52.6579,53.8104,3545359.0
2025-04-04 11:00:00,54.16,58.88,54.06,57.56,14051486.0,53.8104,58.4999,53.7111,57.1885,14051486.0
2025-04-04 11:30:00,57.56,58.69,56.91,57.67,5136666.0,57.1885,58.3112,56.5427,57.2978,5136666.0
2025-04-04 12:00:00,57.69,58.84,57.54,58.52,3512689.0,57.3176,58.4602,57.1686,58.1423,3512689.0
2025-04-04 12:30:00,58.52,58.67,57.36,57.94,2467289.0,58.1423,58.2913,56.9898,57.566,2467289.0
2025-04-04 13:00:00,57.95,58.13,57.18,57.93,1660598.0,57.5759,57.7548,56.8109,57.5561,1660598.0
2025-04-04 13:30:00,57.92,58.76,57.32,58.73,1847462.0,57.5461,58.3807,56.95,58.3509,1847462.0
2025-04-04 14:00:00,58.74,58.92,57.7,57.75,1535989.0,58.3608,58.5397,57.3276,57.3772,1535989.0
2025-04-04 14:30:00,57.75,58.16,57.3,58.01,1486086.0,57.3772,57.7846,56.9301,57.6356,1486086.0
2025-04-04 15:00:00,58.01,59.17,57.94,58.81,2607007.0,57.6356,58.7881,57.566,58.4304,2607007.0
2025-04-04 15:30:00,58.82,59.22,57.08,57.24,3994803.0,58.4403,58.8378,56.7116,56.8705,3994803.0
2025-04-07 09:30:00,55.4,55.5,53.4,53.89,4483536.0,55.0424,55.1418,53.0553,53.5422,4483536.0
2025-04-07 10:00:00,53.89,57.18,53.76,54.7,5555617.0,53.5422,56.8109,53.413,54.3469,5555617.0
2025-04-07 10:30:00,54.68,55.55,54.15,55.32,2556884.0,54.3271,55.1914,53.8005,54.9629,2556884.0
2025-04-07 11:00:00,55.32,55.66,53.69,53.73,1831732.0,54.9629,55.3007,53.3434,53.3832,1831732.0
2025-04-07 11:30:00,53.73,54.66,53.73,54.13,1194159.0,53.3832,54.3072,53.3832,53.7806,1194159.0
2025-04-07 12:00:00,54.13,54.22,53.56,54.18,1103262.0,53.7806,53.87,53.2143,53.8303,1103262.0
2025-04-07 12:30:00,54.15,54.26,53.44,53.48,1194015.0,53.8005,53.9098,53.0951,53.1348,1194015.0
2025-04-07 13:00:00,53.48,54.74,53.46,54.56,1988658.0,53.1348,54.3867,53.1149,54.2078,1988658.0
2025-04-07 13:30:00,54.54,55.2,54.15,55.02,1424090.0,54.188,54.8437,53.8005,54.6649,1424090.0
2025-04-07 14:00:00,55.02,55.29,54.46,54.66,1577681.0,54.6649,54.9331,54.1085,54.3072,1577681.0
2025-04-07 14:30:00,54.66,55.52,54.64,54.88,2665808.0,54.3072,55.1616,54.2873,54.5258,2665808.0
2025-04-07 15:00:00,54.88,55.41,54.8,54.81,1793230.0,54.5258,55.0523,54.4463,54.4562,1793230.0
2025-04-07 15:30:00,54.81,55.69,54.81,55.66,4051035.0,54.4562,55.3305,54.4562,55.3007,4051035.0
2025-04-08 09:30:00,58.77,58.77,56.29,57.43,3064043.0,58.3907,58.3907,55.9267,57.0593,3064043.0
2025-04-08 10:00:00,57.43,58.17,57.31,57.83,1680262.0,57.0593,57.7945,56.9401,57.4567,1680262.0
2025-04-08 10:30:00,57.83,57.9,56.56,56.61,1498469.0,57.4567,57.5263,56.1949,56.2446,1498469.0
2025-04-08 11:00:00,56.6,56.92,56.09,56.11,1223426.0,56.2347,56.5526,55.728,55.7478,1223426.0
2025-04-08 11:30:00,56.1,56.55,56.02,56.35,721462.0,55.7379,56.185,55.6584,55.9863,721462.0
2025-04-08 12:00:00,56.35,56.46,55.5,55.87,673945.0,55.9863,56.0956,55.1418,55.5094,673945.0
2025-04-08 12:30:00,55.87,55.93,54.82,54.86,1236502.0,55.5094,55.569,54.4662,54.5059,1236502.0
2025-04-08 13:00:00,54.86,54.95,53.95,54.02,1162700.0,54.5059,54.5953,53.6018,53.6713,1162700.0
2025-04-08 13:30:00,54.0,55.33,53.81,54.41,2200692.0,53.6514,54.9729,53.4627,54.0588,2200692.0
2025-04-08 14:00:00,54.41,54.45,53.7,53.76,968165.0,54.0588,54.0985,53.3534,53.413,968165.0
2025-04-08 14:30:00,53.78,54.41,53.62,53.62,856675.0,53.4329,54.0588,53.2739,53.2739,856675.0
2025-04-08 15:00:00,53.63,53.68,53.01,53.29,1452596.0,53.2838,53.3335,52.6678,52.946,1452596.0
2025-04-08 15:30:00,53.28,53.35,52.37,53.29,3510995.0,52.9361,53.0056,52.032,52.946,3510995.0
2025-04-09 09:30:00,53.28,54.24,52.8,53.45,3182773.0,52.9361,53.8899,52.4592,53.105,3182773.0
2025-04-09 10:00:00,53.42,53.96,53.07,53.38,2043701.0,53.0752,53.6117,52.7274,53.0354,2043701.0
2025-04-09 10:30:00,53.37,53.82,52.92,52.98,1789406.0,53.0255,53.4726,52.5784,52.638,1789406.0
2025-04-09 11:00:00,52.97,53.48,52.96,53.25,918622.0,52.6281,53.1348,52.6182,52.9063,918622.0
2025-04-09 11:30:00,53.27,53.38,52.48,52.71,967864.0,52.9262,53.0354,52.1413,52.3698,967864.0
2025-04-09 12:00:00,52.72,53.39,52.68,53.24,884176.0,52.3797,53.0454,52.34,52.8963,884176.0
2025-04-09 12:30:00,53.26,53.73,53.03,53.37,878058.0,52.9162,53.3832,52.6877,53.0255,878058.0
2025-04-09 13:00:00,53.37,57.66,52.79,57.17,5024949.0,53.0255,57.2878,52.4493,56.801,5024949.0
2025-04-09 13:30:00,57.16,59.0,56.79,58.82,5391819.0,56.791,58.6192,56.4234,58.4403,5391819.0
2025-04-09 14:00:00,58.82,59.45,58.08,59.19,2902342.0,58.4403,59.0663,57.7051,58.8079,2902342.0
2025-04-09 14:30:00,59.2,59.45,57.67,57.68,2117724.0,58.8179,59.0663,57.2978,57.3077,2117724.0
2025-04-09 15:00:00,57.7,59.08,57.49,59.04,2342183.0,57.3276,58.6987,57.1189,58.6589,2342183.0
2025-04-09 15:30:00,59.02,59.55,58.5,59.3,4692733.0,58.639,59.1656,58.1224,58.9172,4692733.0
2025-04-10 09:30:00,57.23,57.23,54.31,54.44,6229194.0,56.8606,56.8606,53.9594,54.0886,6229194.0
2025-04-10 10:00:00,54.43,54.64,53.71,53.98,3988502.0,54.0787,54.2873,53.3633,53.6316,3988502.0
2025-04-10 10:30:00,53.98,54.43,53.6,53.67,3216035.0,53.6316,54.0787,53.254,53.3236,3216035.0
2025-04-10 11:00:00,53.65,53.86,53.16,53.27,2791401.0,53.3037,53.5123,52.8169,52.9262,2791401.0
2025-04-10 11:30:00,53.28,53.4,52.75,52.87,2732599.0,52.9361,53.0553,52.4095,52.5287,2732599.0
2025-04-10 12:00:00,52.86,53.04,52.38,52.56,2238364.0,52.5188,52.6976,52.0419,52.2207,2238364.0
2025-04-10 12:30:00,52.56,53.2,52.51,52.88,2278262.0,52.2207,52.8566,52.1711,52.5387,2278262.0
2025-04-10 13:00:00,52.86,53.54,52.28,52.55,2557843.0,52.5188,53.1944,51.9425,52.2108,2557843.0
2025-04-10 13:30:00,52.55,53.49,52.43,53.01,3123951.0,52.2108,53.1447,52.0916,52.6678,3123951.0
2025-04-10 14:00:00,53.03,54.43,52.82,54.3,3087974.0,52.6877,54.0787,52.4791,53.9495,3087974.0
2025-04-10 14:30:00,54.3,54.6,53.62,54.07,2788947.0,53.9495,54.2476,53.2739,53.721,2788947.0
2025-04-10 15:00:00,54.08,54.81,53.9,54.21,3156148.0,53.7309,54.4562,53.5521,53.8601,3156148.0
2025-04-10 15:30:00,54.21,54.56,53.55,54.4,5506649.0,53.8601,54.2078,53.2043,54.0489,5506649.0
2025-04-11 09:30:00,54.4,54.63,53.11,53.72,2192552.0,54.0489,54.2774,52.7672,53.3733,2192552.0
2025-04-11 10:00:00,53.68,54.12,52.93,52.96,1801777.0,53.3335,53.7707,52.5884,52.6182,1801777.0
2025-04-11 10:30:00,52.97,53.7,52.86,53.25,1494689.0,52.6281,53.3534,52.5188,52.9063,1494689.0
2025-04-11 11:00:00,53.26,53.88,53.23,53.5,1201535.0,52.9162,53.5322,52.8864,53.1547,1201535.0
2025-04-11 11:30:00,53.51,53.73,53.2,53.7,1027154.0,53.1646,53.3832,52.8566,53.3534,1027154.0
2025-04-11 12:00:00,53.7,54.11,53.7,53.9,887246.0,53.3534,53.7607,53.3534,53.5521,887246.0
2025-04-11 12:30:00,53.92,54.77,53.91,54.47,1035480.0,53.572,54.4165,53.562,54.1184,1035480.0
2025-04-11 13:00:00,54.46,54.5,53.95,54.0,938026.0,54.1085,54.1482,53.6018,53.6514,938026.0
2025-04-11 13:30:00,54.03,55.03,53.89,54.7,1242212.0,53.6813,54.6748,53.5422,54.3469,1242212.0
2025-04-11 14:00:00,54.7,54.75,53.92,54.15,908467.0,54.3469,54.3966,53.572,53.8005,908467.0
2025-04-11 14:30:00,54.17,54.25,53.96,53.99,1069105.0,53.8203,53.8998,53.6117,53.6415,1069105.0
2025-04-11 15:00:00,53.99,54.43,53.99,54.33,1004286.0,53.6415,54.0787,53.6415,53.9793,1004286.0
2025-04-11 15:30:00,54.33,54.64,54.19,54.37,2665294.0,53.9793,54.2873,53.8402,54.0191,2665294.0
2025-04-14 09:30:00,55.64,56.0,55.32,55.7,2304272.0,55.2809,55.6385,54.9629,55.3405,2304272.0
2025-04-14 10:00:00,55.71,56.23,55.43,56.11,1497013.0,55.3504,55.8671,55.0722,55.7478,1497013.0
2025-04-14 10:30:00,56.11,56.69,56.05,56.5,1315256.0,55.7478,56.3241,55.6882,56.1353,1315256.0
2025-04-14 11:00:00,56.5,56.55,55.9,55.93,1140429.0,56.1353,56.185,55.5392,55.569,1140429.0
2025-04-14 11:30:00,55.94,56.02,55.0,55.02,1145067.0,55.5789,55.6584,54.645,54.6649,1145067.0
2025-04-14 12:00:00,55.02,56.49,54.67,54.88,971409.0,54.6649,56.1254,54.3171,54.5258,971409.0
2025-04-14 12:30:00,54.88,55.37,54.86,55.23,630744.0,54.5258,55.0126,54.5059,54.8735,630744.0
2025-04-14 13:00:00,55.22,55.76,55.16,55.44,564859.0,54.8636,55.4001,54.804,55.0821,564859.0
2025-04-14 13:30:00,55.45,55.77,55.35,55.67,491057.0,55.0921,55.41,54.9927,55.3107,491057.0
2025-04-14 14:00:00,55.67,55.78,55.5,55.58,595041.0,55.3107,55.42,55.1418,55.2212,595041.0
2025-04-14 14:30:00,55.58,55.67,55.39,55.43,678020.0,55.2212,55.3107,55.0325,55.0722,678020.0
2025-04-14 15:00:00,55.43,55.75,55.4,55.73,586938.0,55.0722,55.3901,55.0424,55.3703,586938.0
2025-04-14 15:30:00,55.73,55.82,55.35,55.4,1735710.0,55.3703,55.4597,54.9927,55.0424,1735710.0
2025-04-15 09:30:00,54.81,55.19,54.42,54.8,1577369.0,54.4562,54.8338,54.0687,54.4463,1577369.0
2025-04-15 10:00:00,54.8,55.4,54.71,54.83,1030704.0,54.4463,55.0424,54.3569,54.4761,1030704.0
2025-04-15 10:30:00,54.83,54.96,54.63,54.69,667411.0,54.4761,54.6052,54.2774,54.337,667411.0
2025-04-15 11:00:00,54.7,54.86,54.53,54.77,626370.0,54.3469,54.5059,54.178,54.4165,626370.0
2025-04-15 11:30:00,54.78,54.87,54.38,54.55,530187.0,54.4264,54.5158,54.029,54.1979,530187.0
2025-04-15 12:00:00,54.55,54.72,54.52,54.54,409968.0,54.1979,54.3668,54.1681,54.188,409968.0
2025-04-15 12:30:00,54.54,54.66,54.46,54.48,371274.0,54.188,54.3072,54.1085,54.1283,371274.0
2025-04-15 13:00:00,54.48,54.52,54.25,54.31,555373.0,54.1283,54.1681,53.8998,53.9594,555373.0
2025-04-15 13:30:00,54.3,54.4,54.2,54.3,823469.0,53.9495,54.0489,53.8502,53.9495,823469.0
2025-04-15 14:00:00,54.3,54.44,54.16,54.39,609418.0,53.9495,54.0886,53.8104,54.0389,609418.0
2025-04-15 14:30:00,54.38,54.67,54.38,54.64,601783.0,54.029,54.3171,54.029,54.2873,601783.0
2025-04-15 15:00:00,54.63,54.91,54.51,54.73,1219761.0,54.2774,54.5556,54.1582,54.3767,1219761.0
2025-04-15 15:30:00,54.73,54.88,54.53,54.82,1608494.0,54.3767,54.5258,54.178,54.4662,1608494.0
2025-04-16 09:30:00,54.72,55.15,54.41,54.43,1372161.0,54.3668,54.794,54.0588,54.0787,1372161.0
2025-04-16 10:00:00,54.44,54.9,54.42,54.73,822051.0,54.0886,54.5456,54.0687,54.3767,822051.0
2025-04-16 10:30:00,54.73,54.86,54.61,54.79,861887.0,54.3767,54.5059,54.2575,54.4363,861887.0
2025-04-16 11:00:00,54.79,54.95,54.51,54.9,915692.0,54.4363,54.5953,54.1582,54.5456,915692.0
2025-04-16 11:30:00,54.9,54.92,54.53,54.61,560022.0,54.5456,54.5655,54.178,54.2575,560022.0
2025-04-16 12:00:00,54.62,54.91,54.59,54.82,553918.0,54.2674,54.5556,54.2376,54.4662,553918.0
2025-04-16 12:30:00,54.81,54.82,54.6,54.64,332782.0,54.4562,54.4662,54.2476,54.2873,332782.0
2025-04-16 13:00:00,54.63,54.88,54.56,54.78,431501.0,54.2774,54.5258,54.2078,54.4264,431501.0
2025-04-16 13:30:00,54.78,54.78,53.97,54.02,784218.0,54.4264,54.4264,53.6216,53.6713,784218.0
2025-04-16 14:00:00,54.02,54.35,53.97,54.23,553703.0,53.6713,53.9992,53.6216,53.88,553703.0
2025-04-16 14:30:00,54.22,54.24,53.72,53.73,570164.0,53.87,53.8899,53.3733,53.3832,570164.0
2025-04-16 15:00:00,53.73,53.76,53.42,53.44,988624.0,53.3832,53.413,53.0752,53.0951,988624.0
2025-04-16 15:30:00,53.45,53.72,53.34,53.57,2952845.0,53.105,53.3733,52.9957,53.2242,2952845.0
2025-04-17 09:30:00,53.82,54.59,53.65,54.38,1266044.0,53.4726,54.2376,53.3037,54.029,1266044.0
2025-04-17 10:00:00,54.38,54.55,53.85,54.01,611080.0,54.029,54.1979,53.5024,53.6614,611080.0
2025-04-17 10:30:00,54.01,54.31,53.92,53.95,711992.0,53.6614,53.9594,53.572,53.6018,711992.0
2025-04-17 11:00:00,53.96,54.34,53.9,54.28,631481.0,53.6117,53.9892,53.5521,53.9296,631481.0
2025-04-17 11:30:00,54.29,54.55,54.26,54.31,554395.0,53.9396,54.1979,53.9098,53.9594,554395.0
2025-04-17 12:00:00,54.31,55.0,54.23,54.96,852299.0,53.9594,54.645,53.88,54.6052,852299.0
2025-04-17 12:30:00,54.97,55.25,54.79,55.0,716001.0,54.6152,54.8934,54.4363,54.645,716001.0
2025-04-17 13:00:00,55.0,55.28,54.96,55.15,673255.0,54.645,54.9232,54.6052,54.794,673255.0
2025-04-17 13:30:00,55.15,55.84,55.14,55.68,1165233.0,54.794,55.4796,54.7841,55.3206,1165233.0
2025-04-17 14:00:00,55.68,55.9,55.55,55.8,887189.0,55.3206,55.5392,55.1914,55.4398,887189.0
2025-04-17 14:30:00,55.81,55.98,55.68,55.69,786024.0,55.4498,55.6187,55.3206,55.3305,786024.0
2025-04-17 15:00:00,55.68,55.92,55.57,55.8,873074.0,55.3206,55.5591,55.2113,55.4398,873074.0
2025-04-17 15:30:00,55.81,56.02,55.71,55.76,2136106.0,55.4498,55.6584,55.3504,55.4001,2136106.0
2025-04-21 09:30:00,55.23,55.31,54.57,54.57,799995.0,54.8735,54.953,54.2178,54.2178,799995.0
2025-04-21 10:00:00,54.57,54.71,54.22,54.23,657342.0,54.2178,54.3569,53.87,53.88,657342.0
2025-04-21 10:30:00,54.25,54.63,53.93,53.95,666717.0,53.8998,54.2774,53.5819,53.6018,666717.0
2025-04-21 11:00:00,53.95,54.01,53.64,53.72,583587.0,53.6018,53.6614,53.2938,53.3733,583587.0
2025-04-21 11:30:00,53.73,53.73,53.5,53.68,643377.0,53.3832,53.3832,53.1547,53.3335,643377.0
2025-04-21 12:00:00,53.68,54.15,53.68,54.09,658538.0,53.3335,53.8005,53.3335,53.7409,658538.0
2025-04-21 12:30:00,54.08,54.45,54.07,54.28,451899.0,53.7309,54.0985,53.721,53.9296,451899.0
2025-04-21 13:00:00,54.28,54.41,54.1,54.27,418709.0,53.9296,54.0588,53.7508,53.9197,418709.0
2025-04-21 13:30:00,54.26,54.85,54.24,54.65,709403.0,53.9098,54.496,53.8899,54.2972,709403.0
2025-04-21 14:00:00,54.65,54.97,54.6,54.89,551871.0,54.2972,54.6152,54.2476,54.5357,551871.0
2025-04-21 14:30:00,54.9,54.95,54.67,54.76,639432.0,54.5456,54.5953,54.3171,54.4065,639432.0
2025-04-21 15:00:00,54.76,55.39,54.76,55.3,847569.0,54.4065,55.0325,54.4065,54.9431,847569.0
2025-04-21 15:30:00,55.3,56.36,55.25,56.14,3215798.0,54.9431,55.9962,54.8934,55.7776,3215798.0
2025-04-22 09:30:00,56.65,57.17,56.23,56.43,1480074.0,56.2843,56.801,55.8671,56.0658,1480074.0
2025-04-22 10:00:00,56.42,57.09,56.4,56.96,1101776.0,56.0558,56.7215,56.036,56.5923,1101776.0
2025-04-22 10:30:00,56.96,57.28,56.92,57.26,757654.0,56.5923,56.9103,56.5526,56.8904,757654.0
2025-04-22 11:00:00,57.26,57.61,57.18,57.24,891660.0,56.8904,57.2381,56.8109,56.8705,891660.0
2025-04-22 11:30:00,57.23,57.26,56.8,57.22,846901.0,56.8606,56.8904,56.4334,56.8507,846901.0
2025-04-22 12:00:00,57.21,58.02,57.21,57.76,1305176.0,56.8407,57.6455,56.8407,57.3872,1305176.0
2025-04-22 12:30:00,57.77,57.95,57.7,57.78,640928.0,57.3971,57.5759,57.3276,57.407,640928.0
2025-04-22 13:00:00,57.78,58.09,56.93,57.02,1062186.0,57.407,57.715,56.5625,56.652,1062186.0
2025-04-22 13:30:00,57.02,57.14,56.76,56.77,317192.0,56.652,56.7712,56.3936,56.4036,317192.0
2025-04-22 14:00:00,56.77,57.22,56.77,57.15,408942.0,56.4036,56.8507,56.4036,56.7811,408942.0
2025-04-22 14:30:00,57.15,57.52,57.01,57.46,448770.0,56.7811,57.1487,56.642,57.0891,448770.0
2025-04-22 15:00:00,57.47,57.54,57.09,57.15,624477.0,57.099,57.1686,56.7215,56.7811,624477.0
2025-04-22 15:30:00,57.15,57.23,56.94,57.07,1186299.0,56.7811,56.8606,56.5725,56.7016,1186299.0
2025-04-23 09:30:00,59.0,59.2,58.21,58.43,2646216.0,58.6192,58.8179,57.8343,58.0528,2646216.0
2025-04-23 10:00:00,58.42,58.76,58.08,58.13,1742872.0,58.0429,58.3807,57.7051,57.7548,1742872.0
2025-04-23 10:30:00,58.13,58.35,57.76,57.86,1533054.0,57.7548,57.9734,57.3872,57.4865,1533054.0
2025-04-23 11:00:00,57.86,57.94,57.02,57.11,1352003.0,57.4865,57.566,56.652,56.7414,1352003.0
2025-04-23 11:30:00,57.1,57.26,56.76,56.92,1149178.0,56.7314,56.8904,56.3936,56.5526,1149178.0
2025-04-23 12:00:00,56.9,57.14,56.7,57.0,1025305.0,56.5327,56.7712,56.334,56.6321,1025305.0
2025-04-23 12:30:00,56.99,57.35,56.96,57.28,612142.0,56.6221,56.9798,56.5923,56.9103,612142.0
2025-04-23 13:00:00,57.27,57.39,56.96,57.29,422720.0,56.9003,57.0196,56.5923,56.9202,422720.0
2025-04-23 13:30:00,57.31,57.49,57.05,57.46,478308.0,56.9401,57.1189,56.6818,57.0891,478308.0
2025-04-23 14:00:00,57.46,57.85,57.26,57.51,715600.0,57.0891,57.4766,56.8904,57.1388,715600.0
2025-04-23 14:30:00,57.53,57.65,57.19,57.27,459396.0,57.1587,57.2779,56.8209,56.9003,459396.0
2025-04-23 15:00:00,57.27,57.34,57.05,57.21,708745.0,56.9003,56.9699,56.6818,56.8407,708745.0
2025-04-23 15:30:00,57.21,57.5,57.14,57.4,1611551.0,56.8407,57.1289,56.7712,57.0295,1611551.0
2025-04-24 09:30:00,57.93,58.17,57.13,58.01,1271956.0,57.5561,57.7945,56.7612,57.6356,1271956.0
2025-04-24 10:00:00,58.01,58.24,57.67,58.0,651241.0,57.6356,57.8641,57.2978,57.6256,651241.0
2025-04-24 10:30:00,58.0,58.27,57.87,58.01,980972.0,57.6256,57.8939,57.4965,57.6356,980972.0
2025-04-24 11:00:00,58.01,58.13,57.75,57.89,672713.0,57.6356,57.7548,57.3772,57.5163,672713.0
2025-04-24 11:30:00,57.89,57.95,57.64,57.74,726859.0,57.5163,57.5759,57.2679,57.3673,726859.0
2025-04-24 12:00:00,57.77,57.93,57.69,57.83,463500.0,57.3971,57.5561,57.3176,57.4567,463500.0
2025-04-24 12:30:00,57.82,58.18,57.82,58.1,770696.0,57.4468,57.8045,57.4468,57.725,770696.0
2025-04-24 13:00:00,58.08,58.14,57.81,57.85,469847.0,57.7051,57.7647,57.4369,57.4766,469847.0
2025-04-24 13:30:00,57.86,57.96,57.72,57.96,398701.0,57.4865,57.5859,57.3474,57.5859,398701.0
2025-04-24 14:00:00,57.96,58.09,57.76,57.83,552253.0,57.5859,57.715,57.3872,57.4567,552253.0
2025-04-24 14:30:00,57.83,58.41,57.81,58.32,786672.0,57.4567,58.033,57.4369,57.9436,786672.0
2025-04-24 15:00:00,58.31,58.33,57.92,58.08,461937.0,57.9336,57.9535,57.5461,57.7051,461937.0
2025-04-24 15:30:00,58.09,58.7,58.08,58.5,1624421.0,57.715,58.3211,57.7051,58.1224,1624421.0
2025-04-25 09:30:00,58.21,58.25,57.01,57.23,2314767.0,57.8343,57.874,56.642,56.8606,2314767.0
2025-04-25 10:00:00,57.24,58.04,56.73,56.83,1629611.0,56.8705,57.6654,56.3638,56.4632,1629611.0
2025-04-25 10:30:00,56.83,57.4,56.61,57.36,1271574.0,56.4632,57.0295,56.2446,56.9898,1271574.0
2025-04-25 11:00:00,57.36,57.64,57.25,57.52,832213.0,56.9898,57.2679,56.8805,57.1487,832213.0
2025-04-25 11:30:00,57.53,57.53,57.06,57.13,585062.0,57.1587,57.1587,56.6917,56.7612,585062.0
2025-04-25 12:00:00,57.13,57.33,57.11,57.18,435182.0,56.7612,56.9599,56.7414,56.8109,435182.0
2025-04-25 12:30:00,57.19,57.32,57.16,57.3,375693.0,56.8209,56.95,56.791,56.9301,375693.0
2025-04-25 13:00:00,57.29,57.75,57.27,57.69,658983.0,56.9202,57.3772,56.9003,57.3176,658983.0
2025-04-25 13:30:00,57.69,57.71,56.93,57.02,943446.0,57.3176,57.3375,56.5625,56.652,943446.0
2025-04-25 14:00:00,57.01,57.34,56.95,57.25,480163.0,56.642,56.9699,56.5824,56.8805,480163.0
2025-04-25 14:30:00,57.26,57.39,57.16,57.31,475651.0,56.8904,57.0196,56.791,56.9401,475651.0
2025-04-25 15:00:00,57.3,57.48,57.28,57.32,488295.0,56.9301,57.109,56.9103,56.95,488295.0
2025-04-25 15:30:00,57.31,57.69,57.25,57.62,1618740.0,56.9401,57.3176,56.8805,57.2481,1618740.0
2025-04-28 09:30:00,57.73,58.08,57.28,57.33,1692225.0,57.3574,57.7051,56.9103,56.9599,1692225.0
2025-04-28 10:00:00,57.31,57.93,57.25,57.58,1053898.0,56.9401,57.5561,56.8805,57.2083,1053898.0
2025-04-28 10:30:00,57.58,57.72,57.32,57.44,693202.0,57.2083,57.3474,56.95,57.0692,693202.0
2025-04-28 11:00:00,57.44,57.72,57.23,57.35,593287.0,57.0692,57.3474,56.8606,56.9798,593287.0
2025-04-28 11:30:00,57.34,57.61,57.3,57.33,377428.0,56.9699,57.2381,56.9301,56.9599,377428.0
2025-04-28 12:00:00,57.33,57.36,57.01,57.09,358210.0,56.9599,56.9898,56.642,56.7215,358210.0
2025-04-28 12:30:00,57.08,57.29,57.0,57.02,221468.0,56.7116,56.9202,56.6321,56.652,221468.0
2025-04-28 13:00:00,57.03,57.1,56.81,56.81,393885.0,56.6619,56.7314,56.4433,56.4433,393885.0
2025-04-28 13:30:00,56.83,57.08,56.8,57.05,361016.0,56.4632,56.7116,56.4334,56.6818,361016.0
2025-04-28 14:00:00,57.05,57.14,57.0,57.1,397432.0,56.6818,56.7712,56.6321,56.7314,397432.0
2025-04-28 14:30:00,57.11,57.11,56.89,56.97,462060.0,56.7414,56.7414,56.5228,56.6023,462060.0
2025-04-28 15:00:00,56.97,57.16,56.93,57.04,519031.0,56.6023,56.791,56.5625,56.6718,519031.0
2025-04-28 15:30:00,57.04,57.41,56.97,57.33,1198491.0,56.6718,57.0394,56.6023,56.9599,1198491.0
2025-04-29 09:30:00,57.0,57.29,56.74,57.02,849784.0,56.6321,56.9202,56.3738,56.652,849784.0
2025-04-29 10:00:00,57.01,57.6,56.94,57.29,714915.0,56.642,57.2282,56.5725,56.9202,714915.0
2025-04-29 10:30:00,57.26,57.74,57.24,57.67,461848.0,56.8904,57.3673,56.8705,57.2978,461848.0
2025-04-29 11:00:00,57.67,57.7,57.39,57.49,409826.0,57.2978,57.3276,57.0196,57.1189,409826.0
2025-04-29 11:30:00,57.49,57.5,57.23,57.23,339761.0,57.1189,57.1289,56.8606,56.8606,339761.0
2025-04-29 12:00:00,57.24,57.42,57.21,57.31,386672.0,56.8705,57.0494,56.8407,56.9401,386672.0
2025-04-29 12:30:00,57.32,57.35,56.9,56.96,528278.0,56.95,56.9798,56.5327,56.5923,528278.0
2025-04-29 13:00:00,56.96,57.48,56.95,57.08,1263073.0,56.5923,57.109,56.5824,56.7116,1263073.0
2025-04-29 13:30:00,57.08,57.39,57.07,57.3,650762.0,56.7116,57.0196,56.7016,56.9301,650762.0
2025-04-29 14:00:00,57.3,57.38,57.03,57.14,589765.0,56.9301,57.0096,56.6619,56.7712,589765.0
2025-04-29 14:30:00,57.15,57.55,57.14,57.5,545397.0,56.7811,57.1785,56.7712,57.1289,545397.0
2025-04-29 15:00:00,57.49,57.62,57.45,57.58,560314.0,57.1189,57.2481,57.0792,57.2083,560314.0
2025-04-29 15:30:00,57.58,57.64,57.47,57.55,1383779.0,57.2083,57.2679,57.099,57.1785,1383779.0
2025-04-30 09:30:00,55.86,56.0,54.75,55.14,2411152.0,55.4994,55.6385,54.3966,54.7841,2411152.0
2025-04-30 10:00:00,55.14,55.87,55.12,55.78,931518.0,54.7841,55.5094,54.7642,55.42,931518.0
2025-04-30 10:30:00,55.77,56.08,55.63,56.01,612669.0,55.41,55.718,55.2709,55.6485,612669.0
2025-04-30 11:00:00,56.01,56.39,55.98,56.23,402390.0,55.6485,56.026,55.6187,55.8671,402390.0
2025-04-30 11:30:00,56.23,56.31,55.84,55.93,729094.0,55.8671,55.9465,55.4796,55.569,729094.0
2025-04-30 12:00:00,55.93,56.0,55.51,55.51,446548.0,55.569,55.6385,55.1517,55.1517,446548.0
2025-04-30 12:30:00,55.52,55.75,55.45,55.63,566529.0,55.1616,55.3901,55.0921,55.2709,566529.0
2025-04-30 13:00:00,55.63,55.81,55.56,55.78,318581.0,55.2709,55.4498,55.2014,55.42,318581.0
2025-04-30 13:30:00,55.77,55.84,55.65,55.67,383861.0,55.41,55.4796,55.2908,55.3107,383861.0
2025-04-30 14:00:00,55.66,56.31,55.57,56.18,932035.0,55.3007,55.9465,55.2113,55.8174,932035.0
2025-04-30 14:30:00,56.18,56.24,55.91,55.97,403863.0,55.8174,55.877,55.5491,55.6087,403863.0
2025-04-30 15:00:00,55.95,56.04,55.8,55.91,464712.0,55.5889,55.6783,55.4398,55.5491,464712.0
2025-04-30 15:30:00,55.91,56.59,55.87,56.39,1477183.0,55.5491,56.2247,55.5094,56.026,1477183.0
2025-05-01 09:30:00,56.68,56.9,56.25,56.45,1068119.0,56.3141,56.5327,55.8869,56.0856,1068119.0
2025-05-01 10:00:00,56.47,56.89,56.47,56.53,561118.0,56.1055,56.5228,56.1055,56.1651,561118.0
2025-05-01 10:30:00,56.53,57.03,56.51,56.83,547803.0,56.1651,56.6619,56.1452,56.4632,547803.0
2025-05-01 11:00:00,56.83,57.1,56.74,57.01,406138.0,56.4632,56.7314,56.3738,56.642,406138.0
2025-05-01 11:30:00,57.02,57.05,56.51,56.57,499827.0,56.652,56.6818,56.1452,56.2049,499827.0
2025-05-01 12:00:00,56.57,56.75,56.46,56.71,379880.0,56.2049,56.3837,56.0956,56.344,379880.0
2025-05-01 12:30:00,56.71,56.77,56.57,56.62,204005.0,56.344,56.4036,56.2049,56.2545,204005.0
2025-05-01 13:00:00,56.63,57.1,56.58,57.01,927683.0,56.2645,56.7314,56.2148,56.642,927683.0
2025-05-01 13:30:00,57.0,57.14,56.94,57.07,387959.0,56.6321,56.7712,56.5725,56.7016,387959.0
2025-05-01 14:00:00,57.06,57.19,56.97,57.15,308486.0,56.6917,56.8209,56.6023,56.7811,308486.0
2025-05-01 14:30:00,57.16,57.21,57.07,57.1,397333.0,56.791,56.8407,56.7016,56.7314,397333.0
2025-05-01 15:00:00,57.1,57.18,57.0,57.15,321671.0,56.7314,56.8109,56.6321,56.7811,321671.0
2025-05-01 15:30:00,57.15,57.18,56.73,56.78,988692.0,56.7811,56.8109,56.3638,56.4135,988692.0
2025-05-02 09:30:00,57.87,58.7,57.53,57.64,1900680.0,57.4965,58.3211,57.1587,57.2679,1900680.0
2025-05-02 10:00:00,57.65,58.14,57.59,58.12,781485.0,57.2779,57.7647,57.2183,57.7449,781485.0
2025-05-02 10:30:00,58.13,58.22,57.78,57.93,866598.0,57.7548,57.8442,57.407,57.5561,866598.0
2025-05-02 11:00:00,57.91,58.07,57.33,57.36,814834.0,57.5362,57.6952,56.9599,56.9898,814834.0
2025-05-02 11:30:00,57.37,57.76,57.31,57.61,540386.0,56.9997,57.3872,56.9401,57.2381,540386.0
2025-05-02 12:00:00,57.62,58.27,57.61,58.05,709996.0,57.2481,57.8939,57.2381,57.6753,709996.0
2025-05-02 12:30:00,58.05,58.31,58.04,58.15,407733.0,57.6753,57.9336,57.6654,57.7747,407733.0
2025-05-02 13:00:00,58.14,58.17,57.91,58.01,336966.0,57.7647,57.7945,57.5362,57.6356,336966.0
2025-05-02 13:30:00,58.0,58.09,57.95,58.04,233057.0,57.6256,57.715,57.5759,57.6654,233057.0
2025-05-02 14:00:00,58.04,58.24,57.97,58.21,329772.0,57.6654,57.8641,57.5958,57.8343,329772.0
2025-05-02 14:30:00,58.21,58.35,58.19,58.24,442946.0,57.8343,57.9734,57.8144,57.8641,442946.0
2025-05-02 15:00:00,58.24,58.59,58.08,58.53,854729.0,57.8641,58.2118,57.7051,58.1522,854729.0
2025-05-02 15:30:00,58.53,58.7,58.48,58.61,2145274.0,58.1522,58.3211,58.1025,58.2317,2145274.0
2025-05-05 09:30:00,58.12,58.34,57.32,57.33,2134377.0,57.7449,57.9634,56.95,56.9599,2134377.0
2025-05-05 10:00:00,57.34,57.83,57.29,57.79,932510.0,56.9699,57.4567,56.9202,57.417,932510.0
2025-05-05 10:30:00,57.79,57.97,57.71,57.92,502029.0,57.417,57.5958,57.3375,57.5461,502029.0
2025-05-05 11:00:00,57.92,58.1,57.67,57.68,647548.0,57.5461,57.725,57.2978,57.3077,647548.0
2025-05-05 11:30:00,57.68,57.72,57.41,57.64,486721.0,57.3077,57.3474,57.0394,57.2679,486721.0
2025-05-05 12:00:00,57.64,57.76,57.55,57.63,320826.0,57.2679,57.3872,57.1785,57.258,320826.0
2025-05-05 12:30:00,57.63,57.85,57.57,57.79,285906.0,57.258,57.4766,57.1984,57.417,285906.0
2025-05-05 13:00:00,57.79,57.86,57.64,57.66,399602.0,57.417,57.4865,57.2679,57.2878,399602.0
2025-05-05 13:30:00,57.64,57.84,57.62,57.7,255931.0,57.2679,57.4667,57.2481,57.3276,255931.0
2025-05-05 14:00:00,57.7,57.84,57.69,57.76,292956.0,57.3276,57.4667,57.3176,57.3872,292956.0
2025-05-05 14:30:00,57.76,57.81,57.72,57.75,289251.0,57.3872,57.4369,57.3474,57.3772,289251.0
2025-05-05 15:00:00,57.74,57.74,57.55,57.63,432741.0,57.3673,57.3673,57.1785,57.258,432741.0
2025-05-05 15:30:00,57.63,57.65,57.35,57.39,1657178.0,57.258,57.2779,56.9798,57.0196,1657178.0
2025-05-06 09:30:00,57.15,57.51,56.85,57.08,932046.0,56.7811,57.1388,56.483,56.7116,932046.0
2025-05-06 10:00:00,57.08,57.6,56.98,57.47,691743.0,56.7116,57.2282,56.6122,57.099,691743.0
2025-05-06 10:30:00,57.47,57.72,57.37,57.43,584078.0,57.099,57.3474,56.9997,57.0593,584078.0
2025-05-06 11:00:00,57.42,57.58,57.3,57.53,550531.0,57.0494,57.2083,56.9301,57.1587,550531.0
2025-05-06 11:30:00,57.53,57.56,57.21,57.25,302152.0,57.1587,57.1885,56.8407,56.8805,302152.0
2025-05-06 12:00:00,57.25,57.68,57.21,57.38,468667.0,56.8805,57.3077,56.8407,57.0096,468667.0
2025-05-06 12:30:00,57.38,57.49,57.0,57.02,308158.0,57.0096,57.1189,56.6321,56.652,308158.0
2025-05-06 13:00:00,57.03,57.12,56.85,56.86,499185.0,56.6619,56.7513,56.483,56.493,499185.0
2025-05-06 13:30:00,56.87,57.01,56.79,56.89,360941.0,56.5029,56.642,56.4234,56.5228,360941.0
2025-05-06 14:00:00,56.88,57.08,56.86,57.05,374331.0,56.5129,56.7116,56.493,56.6818,374331.0
2025-05-06 14:30:00,57.05,57.06,56.93,57.05,350510.0,56.6818,56.6917,56.5625,56.6818,350510.0
2025-05-06 15:00:00,57.07,57.1,56.98,57.05,311955.0,56.7016,56.7314,56.6122,56.6818,311955.0
2025-05-06 15:30:00,57.06,57.31,57.04,57.05,1187972.0,56.6917,56.9401,56.6718,56.6818,1187972.0
2025-05-07 09:30:00,57.87,58.81,57.56,58.67,1501447.0,57.4965,58.4304,57.1885,58.2913,1501447.0
2025-05-07 10:00:00,58.67,58.73,58.29,58.56,590934.0,58.2913,58.3509,57.9138,58.182,590934.0
2025-05-07 10:30:00,58.57,58.79,58.33,58.35,511789.0,58.1919,58.4105,57.9535,57.9734,511789.0
2025-05-07 11:00:00,58.34,58.37,58.04,58.34,363108.0,57.9634,57.9932,57.6654,57.9634,363108.0
2025-05-07 11:30:00,58.33,58.42,58.1,58.2,282707.0,57.9535,58.0429,57.725,57.8243,282707.0
2025-05-07 12:00:00,58.19,58.3,58.0,58.01,263721.0,57.8144,57.9237,57.6256,57.6356,263721.0
2025-05-07 12:30:00,58.01,58.4,58.0,58.38,247023.0,57.6356,58.023,57.6256,58.0032,247023.0
2025-05-07 13:00:00,58.39,58.6,58.39,58.52,289200.0,58.0131,58.2218,58.0131,58.1423,289200.0
2025-05-07 13:30:00,58.52,58.54,58.07,58.1,384674.0,58.1423,58.1621,57.6952,57.725,384674.0
2025-05-07 14:00:00,58.11,58.3,57.76,58.14,399086.0,57.7349,57.9237,57.3872,57.7647,399086.0
2025-05-07 14:30:00,58.15,58.55,58.09,58.49,310434.0,57.7747,58.1721,57.715,58.1125,310434.0
2025-05-07 15:00:00,58.49,58.51,58.14,58.15,316341.0,58.1125,58.1323,57.7647,57.7747,316341.0
2025-05-07 15:30:00,58.14,58.73,58.13,58.61,1420410.0,57.7647,58.3509,57.7548,58.2317,1420410.0
2025-05-08 09:30:00,59.69,59.9,58.86,59.09,1512124.0,59.3047,59.5134,58.4801,58.7086,1512124.0
2025-05-08 10:00:00,59.09,59.46,58.96,59.45,726274.0,58.7086,59.0762,58.5794,59.0663,726274.0
2025-05-08 10:30:00,59.45,59.76,58.88,58.97,896091.0,59.0663,59.3743,58.4999,58.5894,896091.0
2025-05-08 11:00:00,58.95,59.71,58.83,59.61,636958.0,58.5695,59.3246,58.4503,59.2252,636958.0
2025-05-08 11:30:00,59.62,60.1,59.51,59.63,746238.0,59.2352,59.7121,59.1259,59.2451,746238.0
2025-05-08 12:00:00,59.63,60.06,59.59,59.93,642646.0,59.2451,59.6723,59.2054,59.5432,642646.0
2025-05-08 12:30:00,59.93,60.32,59.92,60.18,549328.0,59.5432,59.9307,59.5332,59.7916,549328.0
2025-05-08 13:00:00,60.19,60.19,59.79,59.96,577762.0,59.8015,59.8015,59.4041,59.573,577762.0
2025-05-08 13:30:00,59.97,59.98,59.27,59.3,548800.0,59.5829,59.5928,58.8874,58.9172,548800.0
2025-05-08 14:00:00,59.3,59.51,59.2,59.24,918857.0,58.9172,59.1259,58.8179,58.8576,918857.0
2025-05-08 14:30:00,59.24,59.62,59.24,59.51,771338.0,58.8576,59.2352,58.8576,59.1259,771338.0
2025-05-08 15:00:00,59.52,60.39,59.46,59.81,1754486.0,59.1358,60.0002,59.0762,59.4239,1754486.0
2025-05-08 15:30:00,59.79,59.83,58.79,58.89,3550700.0,59.4041,59.4438,58.4105,58.5099,3550700.0
2025-05-09 09:30:00,59.14,59.38,58.51,58.68,1171401.0,58.7583,58.9967,58.1323,58.3012,1171401.0
2025-05-09 10:00:00,58.67,59.05,58.46,58.47,746267.0,58.2913,58.6688,58.0827,58.0926,746267.0
2025-05-09 10:30:00,58.48,58.68,58.41,58.63,711186.0,58.1025,58.3012,58.033,58.2516,711186.0
2025-05-09 11:00:00,58.63,58.79,58.57,58.65,677341.0,58.2516,58.4105,58.1919,58.2714,677341.0
2025-05-09 11:30:00,58.64,58.91,58.56,58.9,579925.0,58.2615,58.5298,58.182,58.5198,579925.0
2025-05-09 12:00:00,58.9,59.03,58.77,58.88,499032.0,58.5198,58.649,58.3907,58.4999,499032.0
2025-05-09 12:30:00,58.88,58.89,58.64,58.73,426183.0,58.4999,58.5099,58.2615,58.3509,426183.0
2025-05-09 13:00:00,58.72,58.84,58.6,58.73,438597.0,58.341,58.4602,58.2218,58.3509,438597.0
2025-05-09 13:30:00,58.72,58.89,58.65,58.88,449598.0,58.341,58.5099,58.2714,58.4999,449598.0
2025-05-09 14:00:00,58.88,58.96,58.81,58.82,405399.0,58.4999,58.5794,58.4304,58.4403,405399.0
2025-05-09 14:30:00,58.82,58.88,58.63,58.66,524135.0,58.4403,58.4999,58.2516,58.2814,524135.0
2025-05-09 15:00:00,58.67,58.71,58.51,58.55,525043.0,58.2913,58.331,58.1323,58.1721,525043.0
2025-05-09 15:30:00,58.55,58.6,58.22,58.3,1674847.0,58.1721,58.2218,57.8442,57.9237,1674847.0
2025-05-12 09:30:00,62.38,63.47,61.83,62.72,6162253.0,61.9774,63.0603,61.4309,62.3152,6162253.0
2025-05-12 10:00:00,62.72,63.34,62.6,62.65,2744236.0,62.3152,62.9312,62.1959,62.2456,2744236.0
2025-05-12 10:30:00,62.63,62.8,62.12,62.17,1579480.0,62.2257,62.3946,61.719,61.7687,1579480.0
2025-05-12 11:00:00,62.17,62.37,61.92,62.29,1508102.0,61.7687,61.9674,61.5203,61.8879,1508102.0
2025-05-12 11:30:00,62.28,62.39,61.85,61.89,969911.0,61.878,61.9873,61.4508,61.4905,969911.0
2025-05-12 12:00:00,61.91,62.46,61.81,62.15,806886.0,61.5104,62.0568,61.411,61.7488,806886.0
2025-05-12 12:30:00,62.15,62.54,62.13,62.45,841641.0,61.7488,62.1363,61.729,62.0469,841641.0
2025-05-12 13:00:00,62.46,62.72,62.44,62.5,1190509.0,62.0568,62.3152,62.037,62.0966,1190509.0
2025-05-12 13:30:00,62.5,62.51,62.27,62.42,637611.0,62.0966,62.1065,61.8681,62.0171,637611.0
2025-05-12 14:00:00,62.42,62.46,62.19,62.33,643045.0,62.0171,62.0568,61.7886,61.9277,643045.0
2025-05-12 14:30:00,62.33,62.48,62.25,62.28,608733.0,61.9277,62.0767,61.8482,61.878,608733.0
2025-05-12 15:00:00,62.28,62.45,62.2,62.36,763011.0,61.878,62.0469,61.7985,61.9575,763011.0
2025-05-12 15:30:00,62.37,62.66,62.23,62.58,2276440.0,61.9674,62.2555,61.8283,62.1761,2276440.0
2025-05-13 09:30:00,62.61,62.78,62.27,62.42,1358320.0,62.2059,62.3748,61.8681,62.0171,1358320.0
2025-05-13 10:00:00,62.43,62.62,62.17,62.34,1173599.0,62.027,62.2158,61.7687,61.9376,1173599.0
2025-05-13 10:30:00,62.36,62.47,61.97,62.2,834293.0,61.9575,62.0668,61.57,61.7985,834293.0
2025-05-13 11:00:00,62.2,62.57,62.18,62.55,952848.0,61.7985,62.1661,61.7786,62.1463,952848.0
2025-05-13 11:30:00,62.55,62.71,62.44,62.47,650911.0,62.1463,62.3052,62.037,62.0668,650911.0
2025-05-13 12:00:00,62.47,62.58,62.32,62.54,424553.0,62.0668,62.1761,61.9177,62.1363,424553.0
2025-05-13 12:30:00,62.54,62.55,62.32,62.34,324662.0,62.1363,62.1463,61.9177,61.9376,324662.0
2025-05-13 13:00:00,62.34,62.38,62.21,62.21,642390.0,61.9376,61.9774,61.8085,61.8085,642390.0
2025-05-13 13:30:00,62.2,62.59,62.19,62.43,1374009.0,61.7985,62.186,61.7886,62.027,1374009.0
2025-05-13 14:00:00,62.44,62.52,62.36,62.48,336611.0,62.037,62.1164,61.9575,62.0767,336611.0
2025-05-13 14:30:00,62.48,62.56,62.43,62.55,353422.0,62.0767,62.1562,62.027,62.1463,353422.0
2025-05-13 15:00:00,62.55,62.57,62.47,62.54,497946.0,62.1463,62.1661,62.0668,62.1363,497946.0
2025-05-13 15:30:00,62.54,62.63,62.34,62.35,1677333.0,62.1363,62.2257,61.9376,61.9475,1677333.0
2025-05-14 09:30:00,62.05,62.11,61.52,61.72,1560725.0,61.6495,61.7091,61.1229,61.3216,1560725.0
2025-05-14 10:00:00,61.72,62.47,61.69,62.33,740245.0,61.3216,62.0668,61.2918,61.9277,740245.0
2025-05-14 10:30:00,62.33,62.63,62.31,62.33,715557.0,61.9277,62.2257,61.9078,61.9277,715557.0
2025-05-14 11:00:00,62.32,62.47,62.03,62.44,533467.0,61.9177,62.0668,61.6296,62.037,533467.0
2025-05-14 11:30:00,62.44,62.7,62.35,62.66,527546.0,62.037,62.2953,61.9475,62.2555,527546.0
2025-05-14 12:00:00,62.66,62.87,62.54,62.59,736406.0,62.2555,62.4642,62.1363,62.186,736406.0
2025-05-14 12:30:00,62.6,62.71,62.33,62.42,369224.0,62.1959,62.3052,61.9277,62.0171,369224.0
2025-05-14 13:00:00,62.41,62.41,62.01,62.11,341089.0,62.0072,62.0072,61.6097,61.7091,341089.0
2025-05-14 13:30:00,62.12,62.23,62.08,62.14,273187.0,61.719,61.8283,61.6793,61.7389,273187.0
2025-05-14 14:00:00,62.13,62.17,61.9,61.94,228614.0,61.729,61.7687,61.5005,61.5402,228614.0
2025-05-14 14:30:00,61.94,62.15,61.94,62.13,250216.0,61.5402,61.7488,61.5402,61.729,250216.0
2025-05-14 15:00:00,62.14,62.2,62.02,62.02,334031.0,61.7389,61.7985,61.6197,61.6197,334031.0
2025-05-14 15:30:00,62.02,62.07,61.67,61.72,1435049.0,61.6197,61.6694,61.2719,61.3216,1435049.0
2025-05-15 09:30:00,60.64,62.18,60.42,62.12,1573862.0,60.2486,61.7786,60.03,61.719,1573862.0
2025-05-15 10:00:00,62.14,62.31,61.81,61.85,1002926.0,61.7389,61.9078,61.411,61.4508,1002926.0
2025-05-15 10:30:00,61.86,62.28,61.77,62.15,818257.0,61.4607,61.878,61.3713,61.7488,818257.0
2025-05-15 11:00:00,62.15,62.44,62.05,62.33,715631.0,61.7488,62.037,61.6495,61.9277,715631.0
2025-05-15 11:30:00,62.34,62.43,62.23,62.42,620602.0,61.9376,62.027,61.8283,62.0171,620602.0
2025-05-15 12:00:00,62.43,62.68,62.4,62.5,498556.0,62.027,62.2754,61.9972,62.0966,498556.0
2025-05-15 12:30:00,62.51,62.61,62.38,62.6,354505.0,62.1065,62.2059,61.9774,62.1959,354505.0
2025-05-15 13:00:00,62.6,62.65,62.22,62.23,580941.0,62.1959,62.2456,61.8184,61.8283,580941.0
2025-05-15 13:30:00,62.23,62.23,61.99,62.05,630045.0,61.8283,61.8283,61.5899,61.6495,630045.0
2025-05-15 14:00:00,62.05,62.12,61.92,62.1,415305.0,61.6495,61.719,61.5203,61.6992,415305.0
2025-05-15 14:30:00,62.1,62.34,62.09,62.29,442320.0,61.6992,61.9376,61.6892,61.8879,442320.0
2025-05-15 15:00:00,62.28,62.29,62.09,62.23,471962.0,61.878,61.8879,61.6892,61.8283,471962.0
2025-05-15 15:30:00,62.23,62.5,62.23,62.41,942858.0,61.8283,62.0966,61.8283,62.0072,942858.0
2025-05-16 09:30:00,62.5,63.1,62.5,63.08,1273059.0,62.0966,62.6927,62.0966,62.6728,1273059.0
2025-05-16 10:00:00,63.07,63.54,62.84,63.35,1044751.0,62.6629,63.1299,62.4344,62.9411,1044751.0
2025-05-16 10:30:00,63.35,63.75,63.26,63.27,1033296.0,62.9411,63.3385,62.8517,62.8616,1033296.0
2025-05-16 11:00:00,63.27,63.7,63.26,63.34,626664.0,62.8616,63.2888,62.8517,62.9312,626664.0
2025-05-16 11:30:00,63.36,63.66,63.34,63.63,354528.0,62.951,63.2491,62.9312,63.2193,354528.0
2025-05-16 12:00:00,63.63,63.64,63.4,63.47,299576.0,63.2193,63.2292,62.9908,63.0603,299576.0
2025-05-16 12:30:00,63.47,63.69,63.43,63.54,434613.0,63.0603,63.2789,63.0206,63.1299,434613.0
2025-05-16 13:00:00,63.54,63.65,63.42,63.42,353956.0,63.1299,63.2392,63.0106,63.0106,353956.0
2025-05-16 13:30:00,63.43,63.6,63.27,63.33,344611.0,63.0206,63.1895,62.8616,62.9212,344611.0
2025-05-16 14:00:00,63.33,63.52,63.33,63.38,364118.0,62.9212,63.11,62.9212,62.9709,364118.0
2025-05-16 14:30:00,63.38,63.49,63.35,63.41,292056.0,62.9709,63.0802,62.9411,63.0007,292056.0
2025-05-16 15:00:00,63.41,63.46,63.32,63.34,435088.0,63.0007,63.0504,62.9113,62.9312,435088.0
2025-05-16 15:30:00,63.34,63.42,63.09,63.1,1242327.0,62.9312,63.0106,62.6828,62.6927,1242327.0
2025-05-19 09:30:00,62.15,62.43,61.95,61.97,1170549.0,61.7488,62.027,61.5501,61.57,1170549.0
2025-05-19 10:00:00,61.96,62.34,61.87,62.13,614437.0,61.5601,61.9376,61.4706,61.729,614437.0
2025-05-19 10:30:00,62.12,62.13,61.92,61.96,1113858.0,61.719,61.729,61.5203,61.5601,1113858.0
2025-05-19 11:00:00,61.97,62.25,61.87,62.09,468436.0,61.57,61.8482,61.4706,61.6892,468436.0
2025-05-19 11:30:00,62.09,62.19,61.9,61.98,481294.0,61.6892,61.7886,61.5005,61.5799,481294.0
2025-05-19 12:00:00,61.99,62.27,61.96,62.0,376756.0,61.5899,61.8681,61.5601,61.5998,376756.0
2025-05-19 12:30:00,62.0,62.0,61.76,61.86,426576.0,61.5998,61.5998,61.3614,61.4607,426576.0
2025-05-19 13:00:00,61.86,62.07,61.84,62.03,347778.0,61.4607,61.6694,61.4408,61.6296,347778.0
2025-05-19 13:30:00,62.02,62.33,62.01,62.2,462633.0,61.6197,61.9277,61.6097,61.7985,462633.0
2025-05-19 14:00:00,62.21,62.25,62.08,62.1,192062.0,61.8085,61.8482,61.6793,61.6992,192062.0
2025-05-19 14:30:00,62.1,62.15,62.04,62.11,264651.0,61.6992,61.7488,61.6395,61.7091,264651.0
2025-05-19 15:00:00,62.11,62.13,61.91,61.96,354561.0,61.7091,61.729,61.5104,61.5601,354561.0
2025-05-19 15:30:00,61.96,62.08,61.9,62.05,1130422.0,61.5601,61.6793,61.5005,61.6495,1130422.0
2025-05-20 09:30:00,62.5,62.71,62.28,62.69,1360212.0,62.0966,62.3052,61.878,62.2854,1360212.0
2025-05-20 10:00:00,62.71,63.14,62.69,63.02,744418.0,62.3052,62.7324,62.2854,62.6132,744418.0
2025-05-20 10:30:00,63.02,63.19,62.85,62.89,484126.0,62.6132,62.7821,62.4443,62.4841,484126.0
2025-05-20 11:00:00,62.88,62.99,62.71,62.94,519914.0,62.4741,62.5834,62.3052,62.5337,519914.0
2025-05-20 11:30:00,62.95,63.12,62.79,62.82,435116.0,62.5437,62.7126,62.3847,62.4145,435116.0
2025-05-20 12:00:00,62.83,63.01,62.76,62.84,260903.0,62.4244,62.6033,62.3549,62.4344,260903.0
2025-05-20 12:30:00,62.84,62.89,62.76,62.82,304511.0,62.4344,62.4841,62.3549,62.4145,304511.0
2025-05-20 13:00:00,62.83,62.94,62.76,62.89,323903.0,62.4244,62.5337,62.3549,62.4841,323903.0
2025-05-20 13:30:00,62.89,63.08,62.74,63.05,536304.0,62.4841,62.6728,62.335,62.643,536304.0
2025-05-20 14:00:00,63.04,63.08,62.59,62.61,438031.0,62.6331,62.6728,62.186,62.2059,438031.0
2025-05-20 14:30:00,62.6,62.76,62.58,62.62,353818.0,62.1959,62.3549,62.1761,62.2158,353818.0
2025-05-20 15:00:00,62.63,62.64,62.46,62.5,306455.0,62.2257,62.2357,62.0568,62.0966,306455.0
2025-05-20 15:30:00,62.5,62.64,62.47,62.55,1044441.0,62.0966,62.2357,62.0668,62.1463,1044441.0
2025-05-21 09:30:00,61.17,61.76,61.05,61.42,1442848.0,60.7752,61.3614,60.6559,61.0236,1442848.0
2025-05-21 10:00:00,61.43,61.67,61.21,61.3,2232826.0,61.0335,61.2719,60.8149,60.9043,2232826.0
2025-05-21 10:30:00,61.3,61.45,61.08,61.43,693766.0,60.9043,61.0534,60.6857,61.0335,693766.0
2025-05-21 11:00:00,61.44,61.52,61.17,61.48,893473.0,61.0434,61.1229,60.7752,61.0832,893473.0
2025-05-21 11:30:00,61.48,61.53,61.17,61.25,474655.0,61.0832,61.1328,60.7752,60.8546,474655.0
2025-05-21 12:00:00,61.25,61.35,61.16,61.22,294230.0,60.8546,60.954,60.7652,60.8248,294230.0
2025-05-21 12:30:00,61.22,61.32,61.15,61.17,281441.0,60.8248,60.9242,60.7553,60.7752,281441.0
2025-05-21 13:00:00,61.17,61.19,60.28,60.35,776144.0,60.7752,60.795,59.8909,59.9605,776144.0
2025-05-21 13:30:00,60.35,60.76,60.25,60.4,585888.0,59.9605,60.3678,59.8611,60.0101,585888.0
2025-05-21 14:00:00,60.4,60.48,60.16,60.37,699710.0,60.0101,60.0896,59.7717,59.9803,699710.0
2025-05-21 14:30:00,60.36,60.55,60.23,60.32,547067.0,59.9704,60.1592,59.8412,59.9307,547067.0
2025-05-21 15:00:00,60.33,60.48,59.95,60.08,853502.0,59.9406,60.0896,59.563,59.6922,853502.0
2025-05-21 15:30:00,60.08,60.3,59.88,59.96,2285757.0,59.6922,59.9108,59.4935,59.573,2285757.0
2025-05-22 09:30:00,60.58,61.2,60.16,60.99,3675924.0,60.189,60.805,59.7717,60.5963,3675924.0
2025-05-22 10:00:00,60.98,61.26,60.76,60.84,904047.0,60.5864,60.8646,60.3678,60.4473,904047.0
2025-05-22 10:30:00,60.83,61.01,60.65,60.79,776118.0,60.4374,60.6162,60.2585,60.3976,776118.0
2025-05-22 11:00:00,60.77,60.94,60.5,60.53,516390.0,60.3777,60.5466,60.1095,60.1393,516390.0
2025-05-22 11:30:00,60.52,60.92,60.49,60.87,501157.0,60.1294,60.5268,60.0996,60.4771,501157.0
2025-05-22 12:00:00,60.87,60.98,60.78,60.93,316932.0,60.4771,60.5864,60.3877,60.5367,316932.0
2025-05-22 12:30:00,60.94,60.96,60.8,60.8,305681.0,60.5466,60.5665,60.4076,60.4076,305681.0
2025-05-22 13:00:00,60.8,61.03,60.76,60.91,467356.0,60.4076,60.6361,60.3678,60.5168,467356.0
2025-05-22 13:30:00,60.91,61.24,60.87,61.23,989764.0,60.5168,60.8447,60.4771,60.8348,989764.0
2025-05-22 14:00:00,61.23,61.28,61.16,61.17,547698.0,60.8348,60.8845,60.7652,60.7752,547698.0
2025-05-22 14:30:00,61.16,61.28,61.08,61.26,489897.0,60.7652,60.8845,60.6857,60.8646,489897.0
2025-05-22 15:00:00,61.25,61.59,61.22,61.57,821421.0,60.8546,61.1925,60.8248,61.1726,821421.0
2025-05-22 15:30:00,61.58,61.62,61.27,61.3,1599107.0,61.1825,61.2223,60.8745,60.9043,1599107.0
2025-05-23 09:30:00,59.86,60.38,59.49,59.6,1596165.0,59.4736,59.9903,59.106,59.2153,1596165.0
2025-05-23 10:00:00,59.59,59.9,59.54,59.78,745438.0,59.2054,59.5134,59.1557,59.3941,745438.0
2025-05-23 10:30:00,59.79,60.16,59.7,59.81,798665.0,59.4041,59.7717,59.3147,59.4239,798665.0
2025-05-23 11:00:00,59.83,60.19,59.81,59.91,612986.0,59.4438,59.8015,59.4239,59.5233,612986.0
2025-05-23 11:30:00,59.9,60.08,59.88,59.92,582195.0,59.5134,59.6922,59.4935,59.5332,582195.0
2025-05-23 12:00:00,59.92,60.06,59.78,59.88,524367.0,59.5332,59.6723,59.3941,59.4935,524367.0
2025-05-23 12:30:00,59.88,60.01,59.74,59.89,383701.0,59.4935,59.6227,59.3544,59.5034,383701.0
2025-05-23 13:00:00,59.89,60.08,59.86,60.08,492309.0,59.5034,59.6922,59.4736,59.6922,492309.0
2025-05-23 13:30:00,60.07,60.2,59.99,60.08,296267.0,59.6823,59.8114,59.6028,59.6922,296267.0
2025-05-23 14:00:00,60.07,60.28,59.99,60.03,407617.0,59.6823,59.8909,59.6028,59.6425,407617.0
2025-05-23 14:30:00,60.04,60.21,60.03,60.12,442244.0,59.6525,59.8214,59.6425,59.7319,442244.0
2025-05-23 15:00:00,60.12,60.21,60.01,60.18,340405.0,59.7319,59.8214,59.6227,59.7916,340405.0
2025-05-23 15:30:00,60.17,60.26,59.81,60.01,1467622.0,59.7816,59.871,59.4239,59.6227,1467622.0
2025-05-27 09:30:00,61.13,61.45,60.84,60.96,1317050.0,60.7354,61.0534,60.4473,60.5665,1317050.0
2025-05-27 10:00:00,60.96,61.76,60.95,61.6,834416.0,60.5665,61.3614,60.5566,61.2024,834416.0
2025-05-27 10:30:00,61.61,62.12,61.61,61.98,860469.0,61.2123,61.719,61.2123,61.5799,860469.0
2025-05-27 11:00:00,61.99,62.35,61.91,62.29,675519.0,61.5899,61.9475,61.5104,61.8879,675519.0
2025-05-27 11:30:00,62.3,62.45,62.16,62.37,543463.0,61.8979,62.0469,61.7588,61.9674,543463.0
2025-05-27 12:00:00,62.36,62.45,62.23,62.28,419165.0,61.9575,62.0469,61.8283,61.878,419165.0
2025-05-27 12:30:00,62.28,62.54,62.27,62.51,523017.0,61.878,62.1363,61.8681,62.1065,523017.0
2025-05-27 13:00:00,62.52,62.55,62.36,62.44,394088.0,62.1164,62.1463,61.9575,62.037,394088.0
2025-05-27 13:30:00,62.44,62.56,62.33,62.53,387501.0,62.037,62.1562,61.9277,62.1264,387501.0
2025-05-27 14:00:00,62.53,62.6,62.47,62.49,395471.0,62.1264,62.1959,62.0668,62.0866,395471.0
2025-05-27 14:30:00,62.49,62.66,62.4,62.46,808440.0,62.0866,62.2555,61.9972,62.0568,808440.0
2025-05-27 15:00:00,62.45,62.57,62.4,62.46,482697.0,62.0469,62.1661,61.9972,62.0568,482697.0
2025-05-27 15:30:00,62.46,62.84,62.39,62.82,1984810.0,62.0568,62.4344,61.9873,62.4145,1984810.0
2025-05-28 09:30:00,62.74,63.11,62.31,62.55,1104772.0,62.335,62.7026,61.9078,62.1463,1104772.0
2025-05-28 10:00:00,62.55,62.67,62.31,62.36,569615.0,62.1463,62.2655,61.9078,61.9575,569615.0
2025-05-28 10:30:00,62.36,62.37,61.98,62.03,589815.0,61.9575,61.9674,61.5799,61.6296,589815.0
2025-05-28 11:00:00,62.03,62.16,61.89,62.02,538379.0,61.6296,61.7588,61.4905,61.6197,538379.0
2025-05-28 11:30:00,62.02,62.04,61.86,61.9,354839.0,61.6197,61.6395,61.4607,61.5005,354839.0
2025-05-28 12:00:00,61.9,62.04,61.86,62.01,325785.0,61.5005,61.6395,61.4607,61.6097,325785.0
2025-05-28 12:30:00,62.01,62.04,61.81,61.82,387510.0,61.6097,61.6395,61.411,61.421,387510.0
2025-05-28 13:00:00,61.82,62.01,61.77,61.94,321850.0,61.421,61.6097,61.3713,61.5402,321850.0
2025-05-28 13:30:00,61.94,61.96,61.8,61.84,260822.0,61.5402,61.5601,61.4011,61.4408,260822.0
2025-05-28 14:00:00,61.84,61.96,61.83,61.91,239631.0,61.4408,61.5601,61.4309,61.5104,239631.0
2025-05-28 14:30:00,61.92,61.98,61.56,61.71,405333.0,61.5203,61.5799,61.1626,61.3117,405333.0
2025-05-28 15:00:00,61.71,61.9,61.7,61.89,335922.0,61.3117,61.5005,61.3017,61.4905,335922.0
2025-05-28 15:30:00,61.88,61.91,61.67,61.76,959974.0,61.4806,61.5104,61.2719,61.3614,959974.0
2025-05-29 09:30:00,62.49,62.9,61.97,62.35,1444908.0,62.0866,62.494,61.57,61.9475,1444908.0
2025-05-29 10:00:00,62.33,62.36,61.66,61.88,643702.0,61.9277,61.9575,61.262,61.4806,643702.0
2025-05-29 10:30:00,61.88,62.02,61.75,61.98,460407.0,61.4806,61.6197,61.3514,61.5799,460407.0
2025-05-29 11:00:00,61.99,62.07,61.72,62.01,457943.0,61.5899,61.6694,61.3216,61.6097,457943.0
2025-05-29 11:30:00,62.01,62.06,61.19,61.27,487492.0,61.6097,61.6594,60.795,60.8745,487492.0
2025-05-29 12:00:00,61.27,61.53,61.13,61.46,419078.0,60.8745,61.1328,60.7354,61.0633,419078.0
2025-05-29 12:30:00,61.45,61.51,61.33,61.43,474564.0,61.0534,61.113,60.9341,61.0335,474564.0
2025-05-29 13:00:00,61.43,61.64,61.35,61.54,366816.0,61.0335,61.2421,60.954,61.1428,366816.0
2025-05-29 13:30:00,61.55,61.68,61.3,61.3,400695.0,61.1527,61.2819,60.9043,60.9043,400695.0
2025-05-29 14:00:00,61.3,61.41,61.24,61.3,376609.0,60.9043,61.0136,60.8447,60.9043,376609.0
2025-05-29 14:30:00,61.3,61.43,61.26,61.34,334144.0,60.9043,61.0335,60.8646,60.9441,334144.0
2025-05-29 15:00:00,61.35,61.5,61.34,61.36,289686.0,60.954,61.103,60.9441,60.9639,289686.0
2025-05-29 15:30:00,61.36,61.56,61.28,61.44,876696.0,60.9639,61.1626,60.8845,61.0434,876696.0
2025-05-30 09:30:00,61.0,61.12,60.28,60.73,889596.0,60.6063,60.7255,59.8909,60.338,889596.0
2025-05-30 10:00:00,60.75,60.84,60.56,60.72,541401.0,60.3579,60.4473,60.1691,60.3281,541401.0
2025-05-30 10:30:00,60.71,60.87,60.42,60.67,498774.0,60.3181,60.4771,60.03,60.2784,498774.0
2025-05-30 11:00:00,60.66,60.87,60.59,60.85,435157.0,60.2685,60.4771,60.1989,60.4572,435157.0
2025-05-30 11:30:00,60.84,60.85,60.54,60.62,543991.0,60.4473,60.4572,60.1492,60.2287,543991.0
2025-05-30 12:00:00,60.61,60.67,60.27,60.33,455747.0,60.2188,60.2784,59.881,59.9406,455747.0
2025-05-30 12:30:00,60.32,60.4,60.12,60.16,635195.0,59.9307,60.0101,59.7319,59.7717,635195.0
2025-05-30 13:00:00,60.15,60.43,60.1,60.42,457368.0,59.7617,60.0399,59.7121,60.03,457368.0
2025-05-30 13:30:00,60.42,60.6,60.42,60.47,462769.0,60.03,60.2088,60.03,60.0797,462769.0
2025-05-30 14:00:00,60.47,60.69,60.46,60.62,475370.0,60.0797,60.2983,60.0697,60.2287,475370.0
2025-05-30 14:30:00,60.62,60.78,60.52,60.72,375666.0,60.2287,60.3877,60.1294,60.3281,375666.0
2025-05-30 15:00:00,60.71,60.86,60.67,60.85,718506.0,60.3181,60.4672,60.2784,60.4572,718506.0
2025-05-30 15:30:00,60.85,60.93,60.46,60.56,1907644.0,60.4572,60.5367,60.0697,60.1691,1907644.0
2025-06-02 09:30:00,60.05,60.62,59.6,60.28,858271.0,60.05,60.62,59.6,60.28,858271.0
2025-06-02 10:00:00,60.27,60.87,60.12,60.72,569680.0,60.27,60.87,60.12,60.72,569680.0
2025-06-02 10:30:00,60.71,60.9,60.52,60.82,429600.0,60.71,60.9,60.52,60.82,429600.0
2025-06-02 11:00:00,60.82,61.07,60.76,60.85,613852.0,60.82,61.07,60.76,60.85,613852.0
2025-06-02 11:30:00,60.85,61.18,60.85,61.13,341341.0,60.85,61.18,60.85,61.13,341341.0
2025-06-02 12:00:00,61.13,61.17,60.82,60.9,459903.0,61.13,61.17,60.82,60.9,459903.0
2025-06-02 12:30:00,60.9,61.15,60.89,61.03,363910.0,60.9,61.15,60.89,61.03,363910.0
2025-06-02 13:00:00,61.03,61.11,60.94,61.03,906209.0,61.03,61.11,60.94,61.03,906209.0
2025-06-02 13:30:00,61.03,61.07,60.81,60.83,690355.0,61.03,61.07,60.81,60.83,690355.0
2025-06-02 14:00:00,60.83,61.26,60.82,61.21,490825.0,60.83,61.26,60.82,61.21,490825.0
2025-06-02 14:30:00,61.21,61.53,61.21,61.5,355477.0,61.21,61.53,61.21,61.5,355477.0
2025-06-02 15:00:00,61.5,61.51,61.26,61.39,1023961.0,61.5,61.51,61.26,61.39,1023961.0
2025-06-02 15:30:00,61.39,61.6,61.32,61.58,1141007.0,61.39,61.6,61.32,61.58,1141007.0
2025-06-03 09:30:00,61.24,61.5,60.46,61.25,840915.0,61.24,61.5,60.46,61.25,840915.0
2025-06-03 10:00:00,61.25,61.47,60.96,61.43,349980.0,61.25,61.47,60.96,61.43,349980.0
2025-06-03 10:30:00,61.43,61.73,61.38,61.59,448971.0,61.43,61.73,61.38,61.59,448971.0
2025-06-03 11:00:00,61.6,61.95,61.54,61.95,410303.0,61.6,61.95,61.54,61.95,410303.0
2025-06-03 11:30:00,61.96,62.04,61.86,61.95,364998.0,61.96,62.04,61.86,61.95,364998.0
2025-06-03 12:00:00,61.96,61.96,61.77,61.8,361974.0,61.96,61.96,61.77,61.8,361974.0
2025-06-03 12:30:00,61.79,61.97,61.76,61.97,232294.0,61.79,61.97,61.76,61.97,232294.0
2025-06-03 13:00:00,61.96,62.03,61.88,61.96,216476.0,61.96,62.03,61.88,61.96,216476.0
2025-06-03 13:30:00,61.96,62.07,61.87,61.91,343678.0,61.96,62.07,61.87,61.91,343678.0
2025-06-03 14:00:00,61.92,62.08,61.81,62.08,328243.0,61.92,62.08,61.81,62.08,328243.0
2025-06-03 14:30:00,62.08,62.19,62.06,62.11,330731.0,62.08,62.19,62.06,62.11,330731.0
2025-06-03 15:00:00,62.11,62.26,62.06,62.22,549863.0,62.11,62.26,62.06,62.22,549863.0
2025-06-03 15:30:00,62.23,62.45,62.2,62.36,1397214.0,62.23,62.45,62.2,62.36,1397214.0
2025-06-04 09:30:00,62.38,62.88,62.27,62.87,904272.0,62.38,62.88,62.27,62.87,904272.0
2025-06-04 10:00:00,62.85,63.04,62.65,62.82,679068.0,62.85,63.04,62.65,62.82,679068.0
2025-06-04 10:30:00,62.83,62.94,62.59,62.8,364687.0,62.83,62.94,62.59,62.8,364687.0
2025-06-04 11:00:00,62.81,62.94,62.7,62.71,402151.0,62.81,62.94,62.7,62.71,402151.0
2025-06-04 11:30:00,62.72,62.9,62.69,62.8,341720.0,62.72,62.9,62.69,62.8,341720.0
2025-06-04 12:00:00,62.8,62.84,62.49,62.53,221150.0,62.8,62.84,62.49,62.53,221150.0
2025-06-04 12:30:00,62.53,62.78,62.51,62.78,304387.0,62.53,62.78,62.51,62.78,304387.0
2025-06-04 13:00:00,62.78,62.85,62.64,62.72,379345.0,62.78,62.85,62.64,62.72,379345.0
2025-06-04 13:30:00,62.72,62.74,62.6,62.67,333109.0,62.72,62.74,62.6,62.67,333109.0
2025-06-04 14:00:00,62.67,62.75,62.65,62.67,156078.0,62.67,62.75,62.65,62.67,156078.0
2025-06-04 14:30:00,62.67,62.76,62.65,62.68,222836.0,62.67,62.76,62.65,62.68,222836.0
2025-06-04 15:00:00,62.68,62.75,62.65,62.73,233872.0,62.68,62.75,62.65,62.73,233872.0
2025-06-04 15:30:00,62.73,62.84,62.64,62.75,1306979.0,62.73,62.84,62.64,62.75,1306979.0
2025-06-05 09:30:00,62.94,63.36,62.43,62.86,1331303.0,62.94,63.36,62.43,62.86,1331303.0
2025-06-05 10:00:00,62.86,63.43,62.86,63.38,522848.0,62.86,63.43,62.86,63.38,522848.0
2025-06-05 10:30:00,63.37,63.58,63.12,63.5,539506.0,63.37,63.58,63.12,63.5,539506.0
2025-06-05 11:00:00,63.51,63.66,63.38,63.47,348845.0,63.51,63.66,63.38,63.47,348845.0
2025-06-05 11:30:00,63.48,63.59,63.42,63.56,234617.0,63.48,63.59,63.42,63.56,234617.0
2025-06-05 12:00:00,63.57,63.58,63.26,63.33,264465.0,63.57,63.58,63.26,63.33,264465.0
2025-06-05 12:30:00,63.33,63.35,62.9,62.99,372045.0,63.33,63.35,62.9,62.99,372045.0
2025-06-05 13:00:00,62.97,63.18,62.9,63.17,255116.0,62.97,63.18,62.9,63.17,255116.0
2025-06-05 13:30:00,63.17,63.36,63.04,63.1,334920.0,63.17,63.36,63.04,63.1,334920.0
2025-06-05 14:00:00,63.11,63.17,62.67,62.81,280528.0,63.11,63.17,62.67,62.81,280528.0
2025-06-05 14:30:00,62.81,62.9,62.75,62.85,256525.0,62.81,62.9,62.75,62.85,256525.0
2025-06-05 15:00:00,62.85,62.88,62.23,62.42,1821925.0,62.85,62.88,62.23,62.42,1821925.0
2025-06-05 15:30:00,62.43,62.78,62.42,62.64,1075949.0,62.43,62.78,62.42,62.64,1075949.0
2025-06-06 09:30:00,62.67,63.09,62.34,62.77,1484686.0,62.67,63.09,62.34,62.77,1484686.0
2025-06-06 10:00:00,62.76,62.98,62.67,62.74,764953.0,62.76,62.98,62.67,62.74,764953.0
2025-06-06 10:30:00,62.74,62.91,62.66,62.71,593077.0,62.74,62.91,62.66,62.71,593077.0
2025-06-06 11:00:00,62.7,62.96,62.54,62.67,780824.0,62.7,62.96,62.54,62.67,780824.0
2025-06-06 11:30:00,62.67,62.72,62.46,62.5,458063.0,62.67,62.72,62.46,62.5,458063.0
2025-06-06 12:00:00,62.51,62.6,62.38,62.46,320917.0,62.51,62.6,62.38,62.46,320917.0
2025-06-06 12:30:00,62.46,62.5,62.14,62.21,429282.0,62.46,62.5,62.14,62.21,429282.0
2025-06-06 13:00:00,62.21,62.39,62.11,62.3,378661.0,62.21,62.39,62.11,62.3,378661.0
2025-06-06 13:30:00,62.3,62.46,62.29,62.42,392156.0,62.3,62.46,62.29,62.42,392156.0
2025-06-06 14:00:00,62.42,62.63,62.41,62.52,386661.0,62.42,62.63,62.41,62.52,386661.0
2025-06-06 14:30:00,62.52,62.82,62.52,62.73,508341.0,62.52,62.82,62.52,62.73,508341.0
2025-06-06 15:00:00,62.72,62.83,62.7,62.73,477181.0,62.72,62.83,62.7,62.73,477181.0
2025-06-06 15:30:00,62.72,62.86,62.68,62.81,1206574.0,62.72,62.86,62.68,62.81,1206574.0
2025-06-09 09:30:00,63.3,63.49,62.33,62.61,949693.0,63.3,63.49,62.33,62.61,949693.0
2025-06-09 10:00:00,62.61,62.92,62.41,62.41,660609.0,62.61,62.92,62.41,62.41,660609.0
2025-06-09 10:30:00,62.41,62.45,62.02,62.29,651739.0,62.41,62.45,62.02,62.29,651739.0
2025-06-09 11:00:00,62.29,62.29,62.06,62.17,413552.0,62.29,62.29,62.06,62.17,413552.0
2025-06-09 11:30:00,62.17,62.27,62.04,62.19,534611.0,62.17,62.27,62.04,62.19,534611.0
2025-06-09 12:00:00,62.18,62.27,62.04,62.05,329686.0,62.18,62.27,62.04,62.05,329686.0
2025-06-09 12:30:00,62.06,62.36,62.06,62.35,478066.0,62.06,62.36,62.06,62.35,478066.0
2025-06-09 13:00:00,62.35,62.49,62.24,62.44,394242.0,62.35,62.49,62.24,62.44,394242.0
2025-06-09 13:30:00,62.45,62.55,62.4,62.46,370223.0,62.45,62.55,62.4,62.46,370223.0
2025-06-09 14:00:00,62.47,62.53,62.3,62.3,262879.0,62.47,62.53,62.3,62.3,262879.0
2025-06-09 14:30:00,62.3,62.37,62.13,62.14,295591.0,62.3,62.37,62.13,62.14,295591.0
2025-06-09 15:00:00,62.14,62.18,62.08,62.16,558362.0,62.14,62.18,62.08,62.16,558362.0
2025-06-09 15:30:00,62.15,62.23,61.88,61.9,1538202.0,62.15,62.23,61.88,61.9,1538202.0
2025-06-10 09:30:00,62.38,62.85,62.25,62.85,1144412.0,62.38,62.85,62.25,62.85,1144412.0
2025-06-10 10:00:00,62.85,63.7,62.85,63.64,1009836.0,62.85,63.7,62.85,63.64,1009836.0
2025-06-10 10:30:00,63.64,64.06,63.49,63.85,1942544.0,63.64,64.06,63.49,63.85,1942544.0
2025-06-10 11:00:00,63.85,64.16,63.72,63.86,1332574.0,63.85,64.16,63.72,63.86,1332574.0
2025-06-10 11:30:00,63.87,64.05,63.64,63.65,954079.0,63.87,64.05,63.64,63.65,954079.0
2025-06-10 12:00:00,63.64,63.81,63.59,63.7,497305.0,63.64,63.81,63.59,63.7,497305.0
2025-06-10 12:30:00,63.7,63.98,63.66,63.86,322260.0,63.7,63.98,63.66,63.86,322260.0
2025-06-10 13:00:00,63.86,64.04,63.75,64.02,303008.0,63.86,64.04,63.75,64.02,303008.0
2025-06-10 13:30:00,64.02,64.16,63.86,63.9,506477.0,64.02,64.16,63.86,63.9,506477.0
2025-06-10 14:00:00,63.9,63.9,63.55,63.62,507299.0,63.9,63.9,63.55,63.62,507299.0
2025-06-10 14:30:00,63.62,63.91,63.57,63.87,359800.0,63.62,63.91,63.57,63.87,359800.0
2025-06-10 15:00:00,63.88,64.12,63.88,64.04,575146.0,63.88,64.12,63.88,64.04,575146.0
2025-06-10 15:30:00,64.03,64.07,63.74,63.9,1094349.0,64.03,64.07,63.74,63.9,1094349.0
2025-06-11 09:30:00,64.39,64.85,63.6,63.9,1333047.0,64.39,64.85,63.6,63.9,1333047.0
2025-06-11 10:00:00,63.89,63.99,63.23,63.4,655654.0,63.89,63.99,63.23,63.4,655654.0
2025-06-11 10:30:00,63.42,63.68,63.21,63.57,592407.0,63.42,63.68,63.21,63.57,592407.0
2025-06-11 11:00:00,63.57,63.73,63.33,63.34,424091.0,63.57,63.73,63.33,63.34,424091.0
2025-06-11 11:30:00,63.34,63.41,63.09,63.21,393123.0,63.34,63.41,63.09,63.21,393123.0
2025-06-11 12:00:00,63.21,63.29,62.88,63.1,386724.0,63.21,63.29,62.88,63.1,386724.0
2025-06-11 12:30:00,63.1,63.31,63.1,63.27,286442.0,63.1,63.31,63.1,63.27,286442.0
2025-06-11 13:00:00,63.27,63.38,63.13,63.38,165060.0,63.27,63.38,63.13,63.38,165060.0
2025-06-11 13:30:00,63.38,63.4,63.19,63.25,201868.0,63.38,63.4,63.19,63.25,201868.0
2025-06-11 14:00:00,63.25,63.31,62.61,62.66,445806.0,63.25,63.31,62.61,62.66,445806.0
2025-06-11 14:30:00,62.66,62.85,62.58,62.72,502268.0,62.66,62.85,62.58,62.72,502268.0
2025-06-11 15:00:00,62.73,62.98,62.62,62.95,412047.0,62.73,62.98,62.62,62.95,412047.0
2025-06-11 15:30:00,62.95,63.22,62.88,63.16,1188005.0,62.95,63.22,62.88,63.16,1188005.0
2025-06-12 09:30:00,62.74,62.74,61.76,62.5,1542324.0,62.74,62.74,61.76,62.5,1542324.0
2025-06-12 10:00:00,62.51,62.65,62.22,62.55,786564.0,62.51,62.65,62.22,62.55,786564.0
2025-06-12 10:30:00,62.57,62.78,62.48,62.59,618420.0,62.57,62.78,62.48,62.59,618420.0
2025-06-12 11:00:00,62.59,62.71,62.5,62.66,477458.0,62.59,62.71,62.5,62.66,477458.0
2025-06-12 11:30:00,62.66,62.69,62.51,62.65,248684.0,62.66,62.69,62.51,62.65,248684.0
2025-06-12 12:00:00,62.65,62.77,62.53,62.61,225826.0,62.65,62.77,62.53,62.61,225826.0
2025-06-12 12:30:00,62.6,62.8,62.51,62.77,230318.0,62.6,62.8,62.51,62.77,230318.0
2025-06-12 13:00:00,62.78,62.93,62.72,62.75,376710.0,62.78,62.93,62.72,62.75,376710.0
2025-06-12 13:30:00,62.75,62.86,62.72,62.72,178770.0,62.75,62.86,62.72,62.72,178770.0
2025-06-12 14:00:00,62.72,62.77,62.56,62.63,187215.0,62.72,62.77,62.56,62.63,187215.0
2025-06-12 14:30:00,62.63,62.7,62.5,62.7,211249.0,62.63,62.7,62.5,62.7,211249.0
2025-06-12 15:00:00,62.69,62.79,62.66,62.73,340582.0,62.69,62.79,62.66,62.73,340582.0
2025-06-12 15:30:00,62.73,62.85,62.68,62.82,1009728.0,62.73,62.85,62.68,62.82,1009728.0
2025-06-13 09:30:00,61.75,62.78,61.73,62.12,1073517.0,61.75,62.78,61.73,62.12,1073517.0
2025-06-13 10:00:00,62.12,62.33,61.6,61.65,596084.0,62.12,62.33,61.6,61.65,596084.0
2025-06-13 10:30:00,61.66,61.95,61.63,61.89,547365.0,61.66,61.95,61.63,61.89,547365.0
2025-06-13 11:00:00,61.9,62.02,61.78,62.0,352769.0,61.9,62.02,61.78,62.0,352769.0
2025-06-13 11:30:00,62.0,62.2,61.93,62.1,357676.0,62.0,62.2,61.93,62.1,357676.0
2025-06-13 12:00:00,62.11,62.35,62.02,62.03,669542.0,62.11,62.35,62.02,62.03,669542.0
2025-06-13 12:30:00,62.03,62.1,61.95,62.06,335916.0,62.03,62.1,61.95,62.06,335916.0
2025-06-13 13:00:00,62.05,62.1,61.9,61.91,286895.0,62.05,62.1,61.9,61.91,286895.0
2025-06-13 13:30:00,61.91,61.98,61.8,61.88,248985.0,61.91,61.98,61.8,61.88,248985.0
2025-06-13 14:00:00,61.87,61.91,61.32,61.32,428104.0,61.87,61.91,61.32,61.32,428104.0
2025-06-13 14:30:00,61.32,61.36,61.16,61.3,493843.0,61.32,61.36,61.16,61.3,493843.0
2025-06-13 15:00:00,61.3,61.34,60.15,60.29,2049179.0,61.3,61.34,60.15,60.29,2049179.0
2025-06-13 15:30:00,60.28,60.55,60.11,60.53,2382260.0,60.28,60.55,60.11,60.53,2382260.0
2025-06-16 09:30:00,61.38,61.91,61.24,61.6,1115880.0,61.38,61.91,61.24,61.6,1115880.0
2025-06-16 10:00:00,61.59,62.15,61.49,62.13,764120.0,61.59,62.15,61.49,62.13,764120.0
2025-06-16 10:30:00,62.13,62.18,61.65,61.66,1169339.0,62.13,62.18,61.65,61.66,1169339.0
2025-06-16 11:00:00,61.69,61.71,61.41,61.51,582743.0,61.69,61.71,61.41,61.51,582743.0
2025-06-16 11:30:00,61.51,61.63,61.43,61.53,331238.0,61.51,61.63,61.43,61.53,331238.0
2025-06-16 12:00:00,61.52,61.75,61.45,61.75,328301.0,61.52,61.75,61.45,61.75,328301.0
2025-06-16 12:30:00,61.75,61.81,61.63,61.73,261143.0,61.75,61.81,61.63,61.73,261143.0
2025-06-16 13:00:00,61.72,61.97,61.69,61.87,382841.0,61.72,61.97,61.69,61.87,382841.0
2025-06-16 13:30:00,61.88,61.92,61.76,61.77,333819.0,61.88,61.92,61.76,61.77,333819.0
2025-06-16 14:00:00,61.78,61.83,61.71,61.73,392504.0,61.78,61.83,61.71,61.73,392504.0
2025-06-16 14:30:00,61.74,61.86,61.71,61.75,673700.0,61.74,61.86,61.71,61.75,673700.0
2025-06-16 15:00:00,61.74,61.78,61.61,61.75,533748.0,61.74,61.78,61.61,61.75,533748.0
2025-06-16 15:30:00,61.75,62.04,61.74,61.91,1791454.0,61.75,62.04,61.74,61.91,1791454.0
2025-06-17 09:30:00,61.3,61.3,60.57,60.9,1866830.0,61.3,61.3,60.57,60.9,1866830.0
2025-06-17 10:00:00,60.91,61.19,60.8,61.0,813531.0,60.91,61.19,60.8,61.0,813531.0
2025-06-17 10:30:00,61.0,61.13,60.87,60.99,443308.0,61.0,61.13,60.87,60.99,443308.0
2025-06-17 11:00:00,61.0,61.19,60.82,60.83,360065.0,61.0,61.19,60.82,60.83,360065.0
2025-06-17 11:30:00,60.83,60.85,60.47,60.54,460379.0,60.83,60.85,60.47,60.54,460379.0
2025-06-17 12:00:00,60.54,60.98,60.53,60.91,344056.0,60.54,60.98,60.53,60.91,344056.0
2025-06-17 12:30:00,60.92,60.92,60.56,60.58,382447.0,60.92,60.92,60.56,60.58,382447.0
2025-06-17 13:00:00,60.58,60.64,60.4,60.45,347034.0,60.58,60.64,60.4,60.45,347034.0
2025-06-17 13:30:00,60.43,60.58,60.29,60.29,376994.0,60.43,60.58,60.29,60.29,376994.0
2025-06-17 14:00:00,60.29,60.3,59.9,59.95,812937.0,60.29,60.3,59.9,59.95,812937.0
2025-06-17 14:30:00,59.96,60.01,59.73,59.91,769608.0,59.96,60.01,59.73,59.91,769608.0
2025-06-17 15:00:00,59.92,59.93,59.68,59.86,706284.0,59.92,59.93,59.68,59.86,706284.0
2025-06-17 15:30:00,59.86,60.1,59.85,59.99,1533498.0,59.86,60.1,59.85,59.99,1533498.0
2025-06-18 09:30:00,60.0,60.37,59.83,60.24,1176361.0,60.0,60.37,59.83,60.24,1176361.0
2025-06-18 10:00:00,60.23,60.45,60.05,60.14,569140.0,60.23,60.45,60.05,60.14,569140.0
2025-06-18 10:30:00,60.14,60.39,60.11,60.35,616333.0,60.14,60.39,60.11,60.35,616333.0
2025-06-18 11:00:00,60.35,60.38,60.06,60.07,474663.0,60.35,60.38,60.06,60.07,474663.0
2025-06-18 11:30:00,60.07,60.15,59.95,59.96,334806.0,60.07,60.15,59.95,59.96,334806.0
2025-06-18 12:00:00,59.96,60.11,59.94,60.05,348534.0,59.96,60.11,59.94,60.05,348534.0
2025-06-18 12:30:00,60.04,60.26,59.93,59.94,503381.0,60.04,60.26,59.93,59.94,503381.0
2025-06-18 13:00:00,59.94,60.18,59.71,59.89,914624.0,59.94,60.18,59.71,59.89,914624.0
2025-06-18 13:30:00,59.9,60.2,59.75,60.02,594457.0,59.9,60.2,59.75,60.02,594457.0
2025-06-18 14:00:00,60.02,60.21,59.82,59.91,530032.0,60.02,60.21,59.82,59.91,530032.0
2025-06-18 14:30:00,59.92,60.07,59.46,59.5,651469.0,59.92,60.07,59.46,59.5,651469.0
2025-06-18 15:00:00,59.5,59.75,59.38,59.4,734832.0,59.5,59.75,59.38,59.4,734832.0
2025-06-18 15:30:00,59.39,59.64,59.37,59.51,1453215.0,59.39,59.64,59.37,59.51,1453215.0
2025-06-20 09:30:00,59.75,60.05,59.4,59.62,2524715.0,59.75,60.05,59.4,59.62,2524715.0
2025-06-20 10:00:00,59.61,59.99,59.59,59.77,1066043.0,59.61,59.99,59.59,59.77,1066043.0
2025-06-20 10:30:00,59.77,59.77,59.26,59.33,667680.0,59.77,59.77,59.26,59.33,667680.0
2025-06-20 11:00:00,59.33,59.5,59.19,59.4,523135.0,59.33,59.5,59.19,59.4,523135.0
2025-06-20 11:30:00,59.39,59.64,59.37,59.53,361241.0,59.39,59.64,59.37,59.53,361241.0
2025-06-20 12:00:00,59.53,59.63,59.49,59.61,242178.0,59.53,59.63,59.49,59.61,242178.0
2025-06-20 12:30:00,59.61,59.71,59.56,59.61,242934.0,59.61,59.71,59.56,59.61,242934.0
2025-06-20 13:00:00,59.61,59.71,59.5,59.5,271747.0,59.61,59.71,59.5,59.5,271747.0
2025-06-20 13:30:00,59.48,59.53,59.38,59.46,261289.0,59.48,59.53,59.38,59.46,261289.0
2025-06-20 14:00:00,59.47,59.71,59.46,59.66,273548.0,59.47,59.71,59.46,59.66,273548.0
2025-06-20 14:30:00,59.66,59.71,59.56,59.61,274282.0,59.66,59.71,59.56,59.61,274282.0
2025-06-20 15:00:00,59.61,59.67,59.5,59.54,389886.0,59.61,59.67,59.5,59.54,389886.0
2025-06-20 15:30:00,59.54,59.81,59.47,59.79,1571143.0,59.54,59.81,59.47,59.79,1571143.0